{
  "source": "https://api.nasdaq.com/api/quote/CSX/historical",
  "symbol": "CSX",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "32.20",
      "high": "32.47",
      "low": "32.14",
      "close": "32.30",
      "volume": "5975831"
    },
    {
      "date": "2021-08-09",
      "open": "32.28",
      "high": "32.475",
      "low": "32.155",
      "close": "32.39",
      "volume": "6174854"
    },
    {
      "date": "2021-08-10",
      "open": "32.55",
      "high": "33.20",
      "low": "32.44",
      "close": "32.95",
      "volume": "10382800"
    },
    {
      "date": "2021-08-11",
      "open": "33.01",
      "high": "33.995",
      "low": "33.00",
      "close": "33.98",
      "volume": "15003920"
    },
    {
      "date": "2021-08-12",
      "open": "34.00",
      "high": "34.17",
      "low": "33.61",
      "close": "34.13",
      "volume": "8370357"
    },
    {
      "date": "2021-08-13",
      "open": "34.17",
      "high": "34.285",
      "low": "33.69",
      "close": "33.87",
      "volume": "5625484"
    },
    {
      "date": "2021-08-16",
      "open": "33.80",
      "high": "33.89",
      "low": "33.4608",
      "close": "33.87",
      "volume": "6929038"
    },
    {
      "date": "2021-08-17",
      "open": "33.84",
      "high": "33.855",
      "low": "33.255",
      "close": "33.74",
      "volume": "6734551"
    },
    {
      "date": "2021-08-18",
      "open": "33.67",
      "high": "34.21",
      "low": "33.631",
      "close": "33.76",
      "volume": "8526304"
    },
    {
      "date": "2021-08-19",
      "open": "33.68",
      "high": "33.92",
      "low": "33.39",
      "close": "33.59",
      "volume": "7632352"
    },
    {
      "date": "2021-08-20",
      "open": "33.74",
      "high": "33.86",
      "low": "33.59",
      "close": "33.73",
      "volume": "6301587"
    },
    {
      "date": "2021-08-23",
      "open": "33.78",
      "high": "34.33",
      "low": "33.765",
      "close": "33.87",
      "volume": "7973329"
    },
    {
      "date": "2021-08-24",
      "open": "33.99",
      "high": "34.01",
      "low": "33.32",
      "close": "33.37",
      "volume": "8914403"
    },
    {
      "date": "2021-08-25",
      "open": "33.41",
      "high": "33.56",
      "low": "33.27",
      "close": "33.46",
      "volume": "7536686"
    },
    {
      "date": "2021-08-26",
      "open": "33.46",
      "high": "33.66",
      "low": "33.10",
      "close": "33.28",
      "volume": "6249232"
    },
    {
      "date": "2021-08-27",
      "open": "33.31",
      "high": "33.55",
      "low": "33.28",
      "close": "33.45",
      "volume": "6921391"
    },
    {
      "date": "2021-08-30",
      "open": "33.28",
      "high": "33.36",
      "low": "33.03",
      "close": "33.10",
      "volume": "5398485"
    },
    {
      "date": "2021-08-31",
      "open": "33.10",
      "high": "33.2239",
      "low": "32.34",
      "close": "32.53",
      "volume": "14636680"
    },
    {
      "date": "2021-09-01",
      "open": "32.58",
      "high": "32.835",
      "low": "32.23",
      "close": "32.54",
      "volume": "12680890"
    },
    {
      "date": "2021-09-02",
      "open": "32.615",
      "high": "32.7701",
      "low": "32.425",
      "close": "32.58",
      "volume": "11128200"
    },
    {
      "date": "2021-09-03",
      "open": "32.43",
      "high": "32.55",
      "low": "31.94",
      "close": "32.00",
      "volume": "9727989"
    },
    {
      "date": "2021-09-07",
      "open": "31.88",
      "high": "32.00",
      "low": "31.47",
      "close": "31.51",
      "volume": "11167360"
    },
    {
      "date": "2021-09-08",
      "open": "31.45",
      "high": "31.76",
      "low": "31.27",
      "close": "31.69",
      "volume": "10216540"
    },
    {
      "date": "2021-09-09",
      "open": "31.70",
      "high": "31.72",
      "low": "31.215",
      "close": "31.35",
      "volume": "8042958"
    },
    {
      "date": "2021-09-10",
      "open": "31.30",
      "high": "31.58",
      "low": "30.915",
      "close": "30.95",
      "volume": "9316196"
    },
    {
      "date": "2021-09-13",
      "open": "31.23",
      "high": "31.27",
      "low": "30.66",
      "close": "30.90",
      "volume": "12953970"
    },
    {
      "date": "2021-09-14",
      "open": "30.96",
      "high": "30.96",
      "low": "30.43",
      "close": "30.50",
      "volume": "9952190"
    },
    {
      "date": "2021-09-15",
      "open": "30.68",
      "high": "31.01",
      "low": "30.53",
      "close": "30.85",
      "volume": "11871440"
    },
    {
      "date": "2021-09-16",
      "open": "30.991",
      "high": "31.06",
      "low": "30.735",
      "close": "30.91",
      "volume": "12604120"
    },
    {
      "date": "2021-09-17",
      "open": "30.83",
      "high": "31.00",
      "low": "30.20",
      "close": "30.31",
      "volume": "24017610"
    },
    {
      "date": "2021-09-20",
      "open": "29.90",
      "high": "29.99",
      "low": "29.485",
      "close": "29.77",
      "volume": "15750230"
    },
    {
      "date": "2021-09-21",
      "open": "30.10",
      "high": "30.34",
      "low": "29.615",
      "close": "29.71",
      "volume": "10219070"
    },
    {
      "date": "2021-09-22",
      "open": "29.87",
      "high": "30.16",
      "low": "29.81",
      "close": "29.86",
      "volume": "8814953"
    },
    {
      "date": "2021-09-23",
      "open": "29.87",
      "high": "30.405",
      "low": "29.87",
      "close": "30.21",
      "volume": "9476415"
    },
    {
      "date": "2021-09-24",
      "open": "30.11",
      "high": "30.69",
      "low": "30.06",
      "close": "30.42",
      "volume": "10131220"
    },
    {
      "date": "2021-09-27",
      "open": "30.34",
      "high": "30.82",
      "low": "30.25",
      "close": "30.56",
      "volume": "10214110"
    },
    {
      "date": "2021-09-28",
      "open": "30.54",
      "high": "30.66",
      "low": "30.175",
      "close": "30.50",
      "volume": "16501280"
    },
    {
      "date": "2021-09-29",
      "open": "30.41",
      "high": "30.62",
      "low": "30.235",
      "close": "30.36",
      "volume": "11565930"
    },
    {
      "date": "2021-09-30",
      "open": "30.47",
      "high": "30.55",
      "low": "29.72",
      "close": "29.74",
      "volume": "10401130"
    },
    {
      "date": "2021-10-01",
      "open": "29.78",
      "high": "30.555",
      "low": "29.78",
      "close": "30.34",
      "volume": "12352200"
    },
    {
      "date": "2021-10-04",
      "open": "30.38",
      "high": "30.8415",
      "low": "30.28",
      "close": "30.51",
      "volume": "16652420"
    },
    {
      "date": "2021-10-05",
      "open": "30.43",
      "high": "31.66",
      "low": "30.43",
      "close": "31.43",
      "volume": "16226360"
    },
    {
      "date": "2021-10-06",
      "open": "31.17",
      "high": "32.59",
      "low": "31.155",
      "close": "32.54",
      "volume": "17573760"
    },
    {
      "date": "2021-10-07",
      "open": "32.80",
      "high": "32.85",
      "low": "32.12",
      "close": "32.18",
      "volume": "11944490"
    },
    {
      "date": "2021-10-08",
      "open": "32.19",
      "high": "32.80",
      "low": "32.10",
      "close": "32.71",
      "volume": "9871586"
    },
    {
      "date": "2021-10-11",
      "open": "32.71",
      "high": "32.985",
      "low": "32.49",
      "close": "32.50",
      "volume": "8718252"
    },
    {
      "date": "2021-10-12",
      "open": "32.565",
      "high": "32.565",
      "low": "32.05",
      "close": "32.13",
      "volume": "7468883"
    },
    {
      "date": "2021-10-13",
      "open": "32.27",
      "high": "32.71",
      "low": "31.98",
      "close": "32.58",
      "volume": "8349564"
    },
    {
      "date": "2021-10-14",
      "open": "32.83",
      "high": "33.44",
      "low": "32.79",
      "close": "33.43",
      "volume": "11005630"
    },
    {
      "date": "2021-10-15",
      "open": "33.60",
      "high": "34.42",
      "low": "33.57",
      "close": "34.16",
      "volume": "20535120"
    },
    {
      "date": "2021-10-18",
      "open": "33.99",
      "high": "34.34",
      "low": "33.80",
      "close": "34.23",
      "volume": "10913360"
    },
    {
      "date": "2021-10-19",
      "open": "34.34",
      "high": "34.43",
      "low": "33.945",
      "close": "34.11",
      "volume": "10274290"
    },
    {
      "date": "2021-10-20",
      "open": "34.12",
      "high": "34.545",
      "low": "33.865",
      "close": "34.46",
      "volume": "14134650"
    },
    {
      "date": "2021-10-21",
      "open": "35.33",
      "high": "35.89",
      "low": "34.955",
      "close": "35.01",
      "volume": "21688810"
    },
    {
      "date": "2021-10-22",
      "open": "35.12",
      "high": "35.66",
      "low": "34.76",
      "close": "35.42",
      "volume": "14922160"
    },
    {
      "date": "2021-10-25",
      "open": "35.58",
      "high": "36.06",
      "low": "35.33",
      "close": "35.73",
      "volume": "11664550"
    },
    {
      "date": "2021-10-26",
      "open": "35.79",
      "high": "36.00",
      "low": "35.59",
      "close": "35.69",
      "volume": "10596770"
    },
    {
      "date": "2021-10-27",
      "open": "36.00",
      "high": "36.28",
      "low": "35.69",
      "close": "35.86",
      "volume": "10844440"
    },
    {
      "date": "2021-10-28",
      "open": "35.85",
      "high": "36.295",
      "low": "35.85",
      "close": "36.24",
      "volume": "8995107"
    },
    {
      "date": "2021-10-29",
      "open": "36.02",
      "high": "36.45",
      "low": "35.92",
      "close": "36.17",
      "volume": "9951272"
    },
    {
      "date": "2021-11-01",
      "open": "36.14",
      "high": "36.19",
      "low": "35.455",
      "close": "35.69",
      "volume": "10976060"
    },
    {
      "date": "2021-11-02",
      "open": "35.76",
      "high": "35.83",
      "low": "35.41",
      "close": "35.69",
      "volume": "12068080"
    },
    {
      "date": "2021-11-03",
      "open": "35.735",
      "high": "35.78",
      "low": "35.27",
      "close": "35.68",
      "volume": "8398733"
    },
    {
      "date": "2021-11-04",
      "open": "35.49",
      "high": "35.7501",
      "low": "35.29",
      "close": "35.43",
      "volume": "9697374"
    },
    {
      "date": "2021-11-05",
      "open": "35.75",
      "high": "35.93",
      "low": "35.39",
      "close": "35.41",
      "volume": "9028090"
    },
    {
      "date": "2021-11-08",
      "open": "35.67",
      "high": "35.76",
      "low": "35.30",
      "close": "35.47",
      "volume": "10883290"
    },
    {
      "date": "2021-11-09",
      "open": "35.37",
      "high": "35.595",
      "low": "35.15",
      "close": "35.54",
      "volume": "10849720"
    },
    {
      "date": "2021-11-10",
      "open": "35.59",
      "high": "35.80",
      "low": "35.34",
      "close": "35.47",
      "volume": "8920660"
    },
    {
      "date": "2021-11-11",
      "open": "35.41",
      "high": "35.50",
      "low": "34.955",
      "close": "35.12",
      "volume": "8109790"
    },
    {
      "date": "2021-11-12",
      "open": "35.23",
      "high": "35.53",
      "low": "35.055",
      "close": "35.23",
      "volume": "7348349"
    },
    {
      "date": "2021-11-15",
      "open": "35.30",
      "high": "35.45",
      "low": "35.155",
      "close": "35.19",
      "volume": "13052570"
    },
    {
      "date": "2021-11-16",
      "open": "35.35",
      "high": "35.555",
      "low": "35.10",
      "close": "35.15",
      "volume": "9157658"
    },
    {
      "date": "2021-11-17",
      "open": "35.12",
      "high": "35.615",
      "low": "34.94",
      "close": "35.54",
      "volume": "11951490"
    },
    {
      "date": "2021-11-18",
      "open": "35.36",
      "high": "36.43",
      "low": "35.36",
      "close": "36.21",
      "volume": "17516590"
    },
    {
      "date": "2021-11-19",
      "open": "36.17",
      "high": "36.31",
      "low": "35.795",
      "close": "36.08",
      "volume": "10882540"
    },
    {
      "date": "2021-11-22",
      "open": "36.18",
      "high": "36.52",
      "low": "36.03",
      "close": "36.05",
      "volume": "10025690"
    },
    {
      "date": "2021-11-23",
      "open": "36.005",
      "high": "36.57",
      "low": "35.89",
      "close": "36.48",
      "volume": "16304980"
    },
    {
      "date": "2021-11-24",
      "open": "36.295",
      "high": "36.52",
      "low": "36.105",
      "close": "36.25",
      "volume": "16542350"
    },
    {
      "date": "2021-11-26",
      "open": "35.655",
      "high": "35.7999",
      "low": "34.76",
      "close": "35.57",
      "volume": "11401660"
    },
    {
      "date": "2021-11-29",
      "open": "35.98",
      "high": "36.245",
      "low": "35.58",
      "close": "35.62",
      "volume": "13836420"
    },
    {
      "date": "2021-11-30",
      "open": "35.28",
      "high": "35.74",
      "low": "34.58",
      "close": "34.66",
      "volume": "23366500"
    },
    {
      "date": "2021-12-01",
      "open": "35.27",
      "high": "35.62",
      "low": "34.42",
      "close": "34.44",
      "volume": "15993880"
    },
    {
      "date": "2021-12-02",
      "open": "34.49",
      "high": "35.725",
      "low": "34.43",
      "close": "35.57",
      "volume": "12215210"
    },
    {
      "date": "2021-12-03",
      "open": "35.9456",
      "high": "36.49",
      "low": "35.4725",
      "close": "35.84",
      "volume": "21822910"
    },
    {
      "date": "2021-12-06",
      "open": "36.21",
      "high": "37.02",
      "low": "36.16",
      "close": "36.76",
      "volume": "14666810"
    },
    {
      "date": "2021-12-07",
      "open": "37.00",
      "high": "37.35",
      "low": "36.855",
      "close": "37.09",
      "volume": "10565670"
    },
    {
      "date": "2021-12-08",
      "open": "37.16",
      "high": "37.29",
      "low": "36.57",
      "close": "36.95",
      "volume": "11080680"
    },
    {
      "date": "2021-12-09",
      "open": "36.81",
      "high": "37.05",
      "low": "36.545",
      "close": "36.61",
      "volume": "10872790"
    },
    {
      "date": "2021-12-10",
      "open": "36.95",
      "high": "36.98",
      "low": "36.54",
      "close": "36.74",
      "volume": "12150710"
    },
    {
      "date": "2021-12-13",
      "open": "36.78",
      "high": "36.92",
      "low": "35.965",
      "close": "36.01",
      "volume": "14655240"
    },
    {
      "date": "2021-12-14",
      "open": "35.83",
      "high": "36.295",
      "low": "35.71",
      "close": "35.92",
      "volume": "11096900"
    },
    {
      "date": "2021-12-15",
      "open": "36.28",
      "high": "36.535",
      "low": "35.89",
      "close": "36.47",
      "volume": "11198430"
    },
    {
      "date": "2021-12-16",
      "open": "36.37",
      "high": "36.90",
      "low": "36.37",
      "close": "36.57",
      "volume": "11190480"
    },
    {
      "date": "2021-12-17",
      "open": "36.475",
      "high": "36.55",
      "low": "35.63",
      "close": "35.72",
      "volume": "29595690"
    },
    {
      "date": "2021-12-20",
      "open": "35.20",
      "high": "35.44",
      "low": "34.94",
      "close": "35.31",
      "volume": "11861850"
    },
    {
      "date": "2021-12-21",
      "open": "35.61",
      "high": "36.105",
      "low": "35.55",
      "close": "35.95",
      "volume": "9657165"
    },
    {
      "date": "2021-12-22",
      "open": "35.96",
      "high": "36.10",
      "low": "35.815",
      "close": "36.08",
      "volume": "6111497"
    },
    {
      "date": "2021-12-23",
      "open": "36.30",
      "high": "36.94",
      "low": "36.13",
      "close": "36.79",
      "volume": "11146120"
    },
    {
      "date": "2021-12-27",
      "open": "36.86",
      "high": "37.27",
      "low": "36.825",
      "close": "37.19",
      "volume": "6070317"
    },
    {
      "date": "2021-12-28",
      "open": "37.16",
      "high": "37.605",
      "low": "37.16",
      "close": "37.42",
      "volume": "5301977"
    },
    {
      "date": "2021-12-29",
      "open": "37.42",
      "high": "37.755",
      "low": "37.32",
      "close": "37.58",
      "volume": "5866602"
    },
    {
      "date": "2021-12-30",
      "open": "37.41",
      "high": "37.67",
      "low": "37.20",
      "close": "37.32",
      "volume": "6479637"
    },
    {
      "date": "2021-12-31",
      "open": "37.26",
      "high": "37.82",
      "low": "37.16",
      "close": "37.60",
      "volume": "6413499"
    },
    {
      "date": "2022-01-03",
      "open": "37.46",
      "high": "37.74",
      "low": "36.845",
      "close": "37.08",
      "volume": "8723007"
    },
    {
      "date": "2022-01-04",
      "open": "37.11",
      "high": "38.01",
      "low": "37.08",
      "close": "37.63",
      "volume": "8150986"
    },
    {
      "date": "2022-01-05",
      "open": "37.71",
      "high": "37.92",
      "low": "37.40",
      "close": "37.44",
      "volume": "9791152"
    },
    {
      "date": "2022-01-06",
      "open": "37.48",
      "high": "37.87",
      "low": "37.265",
      "close": "37.71",
      "volume": "10031390"
    },
    {
      "date": "2022-01-07",
      "open": "37.58",
      "high": "37.78",
      "low": "37.33",
      "close": "37.51",
      "volume": "9770255"
    },
    {
      "date": "2022-01-10",
      "open": "37.58",
      "high": "37.60",
      "low": "36.29",
      "close": "36.54",
      "volume": "16150480"
    },
    {
      "date": "2022-01-11",
      "open": "36.55",
      "high": "36.60",
      "low": "35.472",
      "close": "36.30",
      "volume": "15075370"
    },
    {
      "date": "2022-01-12",
      "open": "36.43",
      "high": "36.7399",
      "low": "36.255",
      "close": "36.64",
      "volume": "11545030"
    },
    {
      "date": "2022-01-13",
      "open": "36.68",
      "high": "36.98",
      "low": "36.58",
      "close": "36.74",
      "volume": "9293110"
    },
    {
      "date": "2022-01-14",
      "open": "36.43",
      "high": "36.74",
      "low": "36.21",
      "close": "36.44",
      "volume": "13695680"
    },
    {
      "date": "2022-01-18",
      "open": "36.052",
      "high": "36.09",
      "low": "35.07",
      "close": "35.25",
      "volume": "20631530"
    },
    {
      "date": "2022-01-19",
      "open": "35.33",
      "high": "35.56",
      "low": "34.96",
      "close": "35.25",
      "volume": "17662350"
    },
    {
      "date": "2022-01-20",
      "open": "34.92",
      "high": "36.115",
      "low": "34.92",
      "close": "35.24",
      "volume": "18196580"
    },
    {
      "date": "2022-01-21",
      "open": "35.048",
      "high": "35.14",
      "low": "33.41",
      "close": "34.10",
      "volume": "34378810"
    },
    {
      "date": "2022-01-24",
      "open": "34.44",
      "high": "34.50",
      "low": "33.39",
      "close": "34.36",
      "volume": "29000320"
    },
    {
      "date": "2022-01-25",
      "open": "33.65",
      "high": "34.01",
      "low": "33.15",
      "close": "33.72",
      "volume": "19911870"
    },
    {
      "date": "2022-01-26",
      "open": "33.954",
      "high": "34.82",
      "low": "33.36",
      "close": "33.65",
      "volume": "21782510"
    },
    {
      "date": "2022-01-27",
      "open": "33.90",
      "high": "34.15",
      "low": "33.39",
      "close": "33.56",
      "volume": "16046280"
    },
    {
      "date": "2022-01-28",
      "open": "33.54",
      "high": "34.46",
      "low": "33.21",
      "close": "34.43",
      "volume": "15047490"
    },
    {
      "date": "2022-01-31",
      "open": "33.8893",
      "high": "34.365",
      "low": "33.8893",
      "close": "34.22",
      "volume": "14354800"
    },
    {
      "date": "2022-02-01",
      "open": "34.24",
      "high": "34.77",
      "low": "34.22",
      "close": "34.72",
      "volume": "12299610"
    },
    {
      "date": "2022-02-02",
      "open": "34.72",
      "high": "35.28",
      "low": "34.62",
      "close": "35.21",
      "volume": "10085560"
    },
    {
      "date": "2022-02-03",
      "open": "34.87",
      "high": "35.29",
      "low": "34.54",
      "close": "34.61",
      "volume": "13095620"
    },
    {
      "date": "2022-02-04",
      "open": "34.08",
      "high": "34.55",
      "low": "33.95",
      "close": "34.30",
      "volume": "13627170"
    },
    {
      "date": "2022-02-07",
      "open": "34.42",
      "high": "34.525",
      "low": "33.50",
      "close": "33.65",
      "volume": "12304880"
    },
    {
      "date": "2022-02-08",
      "open": "33.78",
      "high": "34.505",
      "low": "33.66",
      "close": "34.11",
      "volume": "13581220"
    },
    {
      "date": "2022-02-09",
      "open": "34.21",
      "high": "34.82",
      "low": "34.18",
      "close": "34.74",
      "volume": "11172990"
    },
    {
      "date": "2022-02-10",
      "open": "34.01",
      "high": "34.66",
      "low": "33.805",
      "close": "33.99",
      "volume": "10937670"
    },
    {
      "date": "2022-02-11",
      "open": "33.92",
      "high": "34.19",
      "low": "33.105",
      "close": "33.37",
      "volume": "12043650"
    },
    {
      "date": "2022-02-14",
      "open": "33.42",
      "high": "34.04",
      "low": "33.37",
      "close": "33.92",
      "volume": "14018240"
    },
    {
      "date": "2022-02-15",
      "open": "34.25",
      "high": "34.97",
      "low": "34.25",
      "close": "34.55",
      "volume": "18213310"
    },
    {
      "date": "2022-02-16",
      "open": "34.678",
      "high": "35.27",
      "low": "34.47",
      "close": "35.17",
      "volume": "10911390"
    },
    {
      "date": "2022-02-17",
      "open": "35.00",
      "high": "35.415",
      "low": "34.89",
      "close": "35.10",
      "volume": "14982960"
    },
    {
      "date": "2022-02-18",
      "open": "35.05",
      "high": "35.395",
      "low": "34.61",
      "close": "34.66",
      "volume": "14074440"
    },
    {
      "date": "2022-02-22",
      "open": "34.84",
      "high": "35.10",
      "low": "34.07",
      "close": "34.24",
      "volume": "20566760"
    },
    {
      "date": "2022-02-23",
      "open": "34.37",
      "high": "34.52",
      "low": "33.34",
      "close": "33.40",
      "volume": "13017110"
    },
    {
      "date": "2022-02-24",
      "open": "33.17",
      "high": "33.65",
      "low": "32.72",
      "close": "33.60",
      "volume": "13506000"
    },
    {
      "date": "2022-02-25",
      "open": "33.67",
      "high": "34.50",
      "low": "33.56",
      "close": "34.31",
      "volume": "11361600"
    },
    {
      "date": "2022-02-28",
      "open": "33.70",
      "high": "34.08",
      "low": "33.465",
      "close": "33.91",
      "volume": "18286700"
    },
    {
      "date": "2022-03-01",
      "open": "33.77",
      "high": "34.255",
      "low": "33.17",
      "close": "33.34",
      "volume": "17105010"
    },
    {
      "date": "2022-03-02",
      "open": "33.50",
      "high": "34.75",
      "low": "33.36",
      "close": "34.61",
      "volume": "15046000"
    },
    {
      "date": "2022-03-03",
      "open": "34.70",
      "high": "35.90",
      "low": "34.70",
      "close": "35.29",
      "volume": "20974970"
    },
    {
      "date": "2022-03-04",
      "open": "35.04",
      "high": "37.48",
      "low": "34.92",
      "close": "37.43",
      "volume": "30152570"
    },
    {
      "date": "2022-03-07",
      "open": "37.21",
      "high": "38.63",
      "low": "36.96",
      "close": "37.01",
      "volume": "25773990"
    },
    {
      "date": "2022-03-08",
      "open": "36.72",
      "high": "37.28",
      "low": "34.94",
      "close": "34.99",
      "volume": "27806080"
    },
    {
      "date": "2022-03-09",
      "open": "35.69",
      "high": "35.73",
      "low": "34.265",
      "close": "34.61",
      "volume": "21741830"
    },
    {
      "date": "2022-03-10",
      "open": "34.28",
      "high": "35.14",
      "low": "33.88",
      "close": "34.89",
      "volume": "24267690"
    },
    {
      "date": "2022-03-11",
      "open": "35.295",
      "high": "35.59",
      "low": "34.63",
      "close": "34.69",
      "volume": "21957300"
    },
    {
      "date": "2022-03-14",
      "open": "34.79",
      "high": "35.02",
      "low": "34.02",
      "close": "34.23",
      "volume": "14321460"
    },
    {
      "date": "2022-03-15",
      "open": "34.63",
      "high": "34.80",
      "low": "33.985",
      "close": "34.36",
      "volume": "24581360"
    },
    {
      "date": "2022-03-16",
      "open": "34.65",
      "high": "35.62",
      "low": "34.45",
      "close": "35.61",
      "volume": "23601090"
    },
    {
      "date": "2022-03-17",
      "open": "36.05",
      "high": "36.325",
      "low": "35.335",
      "close": "36.30",
      "volume": "17775150"
    },
    {
      "date": "2022-03-18",
      "open": "36.26",
      "high": "36.35",
      "low": "35.92",
      "close": "36.31",
      "volume": "23024130"
    },
    {
      "date": "2022-03-21",
      "open": "36.08",
      "high": "37.09",
      "low": "36.08",
      "close": "36.86",
      "volume": "15313810"
    },
    {
      "date": "2022-03-22",
      "open": "36.90",
      "high": "37.05",
      "low": "36.49",
      "close": "36.78",
      "volume": "20471970"
    },
    {
      "date": "2022-03-23",
      "open": "36.77",
      "high": "36.93",
      "low": "36.335",
      "close": "36.39",
      "volume": "19368830"
    },
    {
      "date": "2022-03-24",
      "open": "36.57",
      "high": "37.04",
      "low": "36.345",
      "close": "36.68",
      "volume": "11401930"
    },
    {
      "date": "2022-03-25",
      "open": "36.72",
      "high": "36.94",
      "low": "36.45",
      "close": "36.92",
      "volume": "8588795"
    },
    {
      "date": "2022-03-28",
      "open": "36.885",
      "high": "37.56",
      "low": "36.62",
      "close": "37.53",
      "volume": "15776350"
    },
    {
      "date": "2022-03-29",
      "open": "37.72",
      "high": "37.845",
      "low": "37.16",
      "close": "37.68",
      "volume": "15244560"
    },
    {
      "date": "2022-03-30",
      "open": "37.75",
      "high": "37.99",
      "low": "37.42",
      "close": "37.80",
      "volume": "8796946"
    },
    {
      "date": "2022-03-31",
      "open": "37.83",
      "high": "38.055",
      "low": "37.44",
      "close": "37.45",
      "volume": "16183720"
    },
    {
      "date": "2022-04-01",
      "open": "37.76",
      "high": "37.775",
      "low": "35.24",
      "close": "35.51",
      "volume": "21039280"
    },
    {
      "date": "2022-04-04",
      "open": "35.42",
      "high": "35.665",
      "low": "34.84",
      "close": "35.61",
      "volume": "11727150"
    },
    {
      "date": "2022-04-05",
      "open": "35.59",
      "high": "36.725",
      "low": "35.22",
      "close": "35.27",
      "volume": "14895090"
    },
    {
      "date": "2022-04-06",
      "open": "34.96",
      "high": "35.275",
      "low": "34.455",
      "close": "34.67",
      "volume": "14482430"
    },
    {
      "date": "2022-04-07",
      "open": "34.48",
      "high": "34.89",
      "low": "33.86",
      "close": "34.74",
      "volume": "13719880"
    },
    {
      "date": "2022-04-08",
      "open": "34.48",
      "high": "34.68",
      "low": "33.91",
      "close": "34.33",
      "volume": "11181690"
    },
    {
      "date": "2022-04-11",
      "open": "34.115",
      "high": "34.835",
      "low": "34.04",
      "close": "34.24",
      "volume": "11151380"
    },
    {
      "date": "2022-04-12",
      "open": "34.37",
      "high": "34.89",
      "low": "34.19",
      "close": "34.41",
      "volume": "13771920"
    },
    {
      "date": "2022-04-13",
      "open": "34.43",
      "high": "35.00",
      "low": "34.43",
      "close": "34.89",
      "volume": "8527010"
    },
    {
      "date": "2022-04-14",
      "open": "34.90",
      "high": "35.19",
      "low": "34.86",
      "close": "35.06",
      "volume": "12727140"
    },
    {
      "date": "2022-04-18",
      "open": "34.70",
      "high": "35.19",
      "low": "34.59",
      "close": "34.75",
      "volume": "10228000"
    },
    {
      "date": "2022-04-19",
      "open": "34.83",
      "high": "35.32",
      "low": "34.73",
      "close": "35.29",
      "volume": "12754070"
    },
    {
      "date": "2022-04-20",
      "open": "35.49",
      "high": "35.82",
      "low": "35.20",
      "close": "35.30",
      "volume": "13958120"
    },
    {
      "date": "2022-04-21",
      "open": "37.40",
      "high": "38.17",
      "low": "36.00",
      "close": "36.30",
      "volume": "17399020"
    },
    {
      "date": "2022-04-22",
      "open": "36.05",
      "high": "36.27",
      "low": "34.50",
      "close": "34.52",
      "volume": "21027930"
    },
    {
      "date": "2022-04-25",
      "open": "34.52",
      "high": "34.70",
      "low": "33.82",
      "close": "34.64",
      "volume": "11718200"
    },
    {
      "date": "2022-04-26",
      "open": "34.68",
      "high": "34.70",
      "low": "34.09",
      "close": "34.11",
      "volume": "10713440"
    },
    {
      "date": "2022-04-27",
      "open": "34.21",
      "high": "34.92",
      "low": "34.11",
      "close": "34.48",
      "volume": "13241620"
    },
    {
      "date": "2022-04-28",
      "open": "34.52",
      "high": "35.36",
      "low": "34.41",
      "close": "35.21",
      "volume": "12859480"
    },
    {
      "date": "2022-04-29",
      "open": "35.05",
      "high": "35.22",
      "low": "34.17",
      "close": "34.34",
      "volume": "16045890"
    },
    {
      "date": "2022-05-02",
      "open": "34.44",
      "high": "34.635",
      "low": "33.65",
      "close": "34.29",
      "volume": "13671160"
    },
    {
      "date": "2022-05-03",
      "open": "34.35",
      "high": "34.83",
      "low": "34.10",
      "close": "34.53",
      "volume": "12127290"
    },
    {
      "date": "2022-05-04",
      "open": "34.58",
      "high": "35.55",
      "low": "34.40",
      "close": "35.50",
      "volume": "14403200"
    },
    {
      "date": "2022-05-05",
      "open": "35.09",
      "high": "35.31",
      "low": "34.32",
      "close": "34.65",
      "volume": "14006870"
    },
    {
      "date": "2022-05-06",
      "open": "34.74",
      "high": "35.035",
      "low": "33.69",
      "close": "34.78",
      "volume": "23166730"
    },
    {
      "date": "2022-05-09",
      "open": "34.48",
      "high": "34.55",
      "low": "33.48",
      "close": "33.62",
      "volume": "17607470"
    },
    {
      "date": "2022-05-10",
      "open": "34.02",
      "high": "34.07",
      "low": "32.565",
      "close": "32.78",
      "volume": "24685480"
    },
    {
      "date": "2022-05-11",
      "open": "32.72",
      "high": "33.775",
      "low": "32.72",
      "close": "33.17",
      "volume": "16936590"
    },
    {
      "date": "2022-05-12",
      "open": "33.05",
      "high": "33.38",
      "low": "32.36",
      "close": "33.00",
      "volume": "20225430"
    },
    {
      "date": "2022-05-13",
      "open": "33.12",
      "high": "33.875",
      "low": "33.08",
      "close": "33.43",
      "volume": "11309510"
    },
    {
      "date": "2022-05-16",
      "open": "33.18",
      "high": "33.63",
      "low": "32.99",
      "close": "33.26",
      "volume": "17849220"
    },
    {
      "date": "2022-05-17",
      "open": "33.69",
      "high": "33.9921",
      "low": "33.335",
      "close": "33.76",
      "volume": "26286350"
    },
    {
      "date": "2022-05-18",
      "open": "33.69",
      "high": "33.78",
      "low": "32.21",
      "close": "32.32",
      "volume": "20443950"
    },
    {
      "date": "2022-05-19",
      "open": "31.42",
      "high": "31.775",
      "low": "30.615",
      "close": "30.94",
      "volume": "33489230"
    },
    {
      "date": "2022-05-20",
      "open": "31.11",
      "high": "31.28",
      "low": "30.295",
      "close": "30.94",
      "volume": "21816760"
    },
    {
      "date": "2022-05-23",
      "open": "31.15",
      "high": "31.36",
      "low": "30.83",
      "close": "31.23",
      "volume": "17331040"
    },
    {
      "date": "2022-05-24",
      "open": "30.98",
      "high": "31.1051",
      "low": "30.58",
      "close": "30.91",
      "volume": "18649210"
    },
    {
      "date": "2022-05-25",
      "open": "30.90",
      "high": "31.25",
      "low": "30.74",
      "close": "31.15",
      "volume": "22264030"
    },
    {
      "date": "2022-05-26",
      "open": "31.38",
      "high": "32.05",
      "low": "31.05",
      "close": "31.58",
      "volume": "19762150"
    },
    {
      "date": "2022-05-27",
      "open": "31.83",
      "high": "32.145",
      "low": "31.67",
      "close": "32.05",
      "volume": "12497310"
    },
    {
      "date": "2022-05-31",
      "open": "32.02",
      "high": "32.04",
      "low": "31.53",
      "close": "31.79",
      "volume": "31840130"
    },
    {
      "date": "2022-06-01",
      "open": "31.99",
      "high": "32.23",
      "low": "31.79",
      "close": "32.00",
      "volume": "15230050"
    },
    {
      "date": "2022-06-02",
      "open": "32.06",
      "high": "32.63",
      "low": "31.78",
      "close": "32.59",
      "volume": "13838440"
    },
    {
      "date": "2022-06-03",
      "open": "32.39",
      "high": "32.50",
      "low": "32.06",
      "close": "32.11",
      "volume": "17055910"
    },
    {
      "date": "2022-06-06",
      "open": "32.28",
      "high": "32.345",
      "low": "31.86",
      "close": "32.14",
      "volume": "12707000"
    },
    {
      "date": "2022-06-07",
      "open": "31.65",
      "high": "32.63",
      "low": "31.40",
      "close": "32.56",
      "volume": "11283090"
    },
    {
      "date": "2022-06-08",
      "open": "32.27",
      "high": "32.42",
      "low": "31.67",
      "close": "31.81",
      "volume": "14814860"
    },
    {
      "date": "2022-06-09",
      "open": "31.65",
      "high": "31.96",
      "low": "31.16",
      "close": "31.17",
      "volume": "11128400"
    },
    {
      "date": "2022-06-10",
      "open": "30.75",
      "high": "30.84",
      "low": "30.12",
      "close": "30.30",
      "volume": "13214800"
    },
    {
      "date": "2022-06-13",
      "open": "29.85",
      "high": "30.01",
      "low": "29.35",
      "close": "29.46",
      "volume": "18695550"
    },
    {
      "date": "2022-06-14",
      "open": "29.82",
      "high": "30.15",
      "low": "29.11",
      "close": "29.34",
      "volume": "14891450"
    },
    {
      "date": "2022-06-15",
      "open": "29.68",
      "high": "29.97",
      "low": "28.98",
      "close": "29.42",
      "volume": "15410970"
    },
    {
      "date": "2022-06-16",
      "open": "28.93",
      "high": "29.38",
      "low": "28.76",
      "close": "29.05",
      "volume": "16523780"
    },
    {
      "date": "2022-06-17",
      "open": "28.91",
      "high": "29.16",
      "low": "28.665",
      "close": "28.93",
      "volume": "28779920"
    },
    {
      "date": "2022-06-21",
      "open": "29.29",
      "high": "29.39",
      "low": "28.96",
      "close": "28.99",
      "volume": "17013940"
    },
    {
      "date": "2022-06-22",
      "open": "28.74",
      "high": "29.16",
      "low": "28.50",
      "close": "28.83",
      "volume": "17127170"
    },
    {
      "date": "2022-06-23",
      "open": "29.05",
      "high": "29.055",
      "low": "28.44",
      "close": "28.71",
      "volume": "16883250"
    },
    {
      "date": "2022-06-24",
      "open": "28.83",
      "high": "29.685",
      "low": "28.82",
      "close": "29.57",
      "volume": "24261780"
    },
    {
      "date": "2022-06-27",
      "open": "29.59",
      "high": "29.64",
      "low": "29.055",
      "close": "29.32",
      "volume": "16602440"
    },
    {
      "date": "2022-06-28",
      "open": "29.82",
      "high": "30.14",
      "low": "29.08",
      "close": "29.14",
      "volume": "13123870"
    },
    {
      "date": "2022-06-29",
      "open": "29.29",
      "high": "29.29",
      "low": "28.70",
      "close": "29.12",
      "volume": "17330080"
    },
    {
      "date": "2022-06-30",
      "open": "28.94",
      "high": "29.24",
      "low": "28.575",
      "close": "29.06",
      "volume": "16745540"
    },
    {
      "date": "2022-07-01",
      "open": "29.09",
      "high": "29.535",
      "low": "28.825",
      "close": "29.34",
      "volume": "13838790"
    },
    {
      "date": "2022-07-05",
      "open": "28.99",
      "high": "28.99",
      "low": "28.095",
      "close": "28.51",
      "volume": "23077640"
    },
    {
      "date": "2022-07-06",
      "open": "28.70",
      "high": "29.06",
      "low": "28.58",
      "close": "28.89",
      "volume": "13716390"
    },
    {
      "date": "2022-07-07",
      "open": "28.955",
      "high": "29.35",
      "low": "28.82",
      "close": "29.24",
      "volume": "13955320"
    },
    {
      "date": "2022-07-08",
      "open": "29.22",
      "high": "29.34",
      "low": "28.585",
      "close": "28.99",
      "volume": "9779745"
    },
    {
      "date": "2022-07-11",
      "open": "28.75",
      "high": "29.17",
      "low": "28.69",
      "close": "28.85",
      "volume": "11972050"
    },
    {
      "date": "2022-07-12",
      "open": "28.57",
      "high": "28.635",
      "low": "28.145",
      "close": "28.42",
      "volume": "14560410"
    },
    {
      "date": "2022-07-13",
      "open": "28.06",
      "high": "28.50",
      "low": "27.955",
      "close": "28.23",
      "volume": "22263630"
    },
    {
      "date": "2022-07-14",
      "open": "27.85",
      "high": "28.285",
      "low": "27.595",
      "close": "28.18",
      "volume": "12467250"
    },
    {
      "date": "2022-07-15",
      "open": "28.73",
      "high": "28.94",
      "low": "28.57",
      "close": "28.86",
      "volume": "15870800"
    },
    {
      "date": "2022-07-18",
      "open": "28.88",
      "high": "29.295",
      "low": "28.80",
      "close": "28.83",
      "volume": "13425190"
    },
    {
      "date": "2022-07-19",
      "open": "29.18",
      "high": "29.77",
      "low": "29.09",
      "close": "29.72",
      "volume": "19617870"
    },
    {
      "date": "2022-07-20",
      "open": "29.50",
      "high": "29.83",
      "low": "29.385",
      "close": "29.73",
      "volume": "14328650"
    },
    {
      "date": "2022-07-21",
      "open": "30.27",
      "high": "31.25",
      "low": "30.07",
      "close": "30.99",
      "volume": "26968660"
    },
    {
      "date": "2022-07-22",
      "open": "30.83",
      "high": "31.63",
      "low": "30.81",
      "close": "30.89",
      "volume": "21023680"
    },
    {
      "date": "2022-07-25",
      "open": "30.95",
      "high": "31.42",
      "low": "30.82",
      "close": "31.35",
      "volume": "10861250"
    },
    {
      "date": "2022-07-26",
      "open": "31.26",
      "high": "31.50",
      "low": "31.12",
      "close": "31.16",
      "volume": "12999710"
    },
    {
      "date": "2022-07-27",
      "open": "31.15",
      "high": "31.895",
      "low": "31.11",
      "close": "31.83",
      "volume": "16271630"
    },
    {
      "date": "2022-07-28",
      "open": "31.82",
      "high": "31.93",
      "low": "31.49",
      "close": "31.71",
      "volume": "13342610"
    },
    {
      "date": "2022-07-29",
      "open": "31.865",
      "high": "32.37",
      "low": "31.685",
      "close": "32.33",
      "volume": "11526850"
    },
    {
      "date": "2022-08-01",
      "open": "31.95",
      "high": "32.69",
      "low": "31.90",
      "close": "32.60",
      "volume": "11749140"
    },
    {
      "date": "2022-08-02",
      "open": "32.65",
      "high": "32.65",
      "low": "32.14",
      "close": "32.15",
      "volume": "12985850"
    },
    {
      "date": "2022-08-03",
      "open": "32.21",
      "high": "32.60",
      "low": "32.115",
      "close": "32.50",
      "volume": "9168233"
    },
    {
      "date": "2022-08-04",
      "open": "32.75",
      "high": "33.07",
      "low": "32.55",
      "close": "32.83",
      "volume": "10669350"
    },
    {
      "date": "2022-08-05",
      "open": "32.54",
      "high": "33.15",
      "low": "32.54",
      "close": "33.11",
      "volume": "11474120"
    },
    {
      "date": "2022-08-08",
      "open": "33.40",
      "high": "33.43",
      "low": "32.79",
      "close": "32.82",
      "volume": "14688840"
    },
    {
      "date": "2022-08-09",
      "open": "32.96",
      "high": "33.00",
      "low": "32.64",
      "close": "32.67",
      "volume": "14140890"
    },
    {
      "date": "2022-08-10",
      "open": "33.21",
      "high": "34.18",
      "low": "33.16",
      "close": "34.06",
      "volume": "16833180"
    },
    {
      "date": "2022-08-11",
      "open": "34.14",
      "high": "34.71",
      "low": "34.11",
      "close": "34.16",
      "volume": "14382260"
    },
    {
      "date": "2022-08-12",
      "open": "34.25",
      "high": "34.38",
      "low": "34.11",
      "close": "34.35",
      "volume": "11880990"
    },
    {
      "date": "2022-08-15",
      "open": "34.30",
      "high": "34.37",
      "low": "33.91",
      "close": "34.14",
      "volume": "13192750"
    },
    {
      "date": "2022-08-16",
      "open": "34.00",
      "high": "34.525",
      "low": "33.98",
      "close": "34.44",
      "volume": "12763170"
    },
    {
      "date": "2022-08-17",
      "open": "34.20",
      "high": "34.67",
      "low": "33.93",
      "close": "34.48",
      "volume": "12172240"
    },
    {
      "date": "2022-08-18",
      "open": "34.61",
      "high": "34.70",
      "low": "34.225",
      "close": "34.35",
      "volume": "13585880"
    },
    {
      "date": "2022-08-19",
      "open": "34.09",
      "high": "34.19",
      "low": "33.78",
      "close": "33.83",
      "volume": "12433860"
    },
    {
      "date": "2022-08-22",
      "open": "33.41",
      "high": "33.657",
      "low": "33.38",
      "close": "33.56",
      "volume": "20808140"
    },
    {
      "date": "2022-08-23",
      "open": "33.55",
      "high": "33.85",
      "low": "33.405",
      "close": "33.63",
      "volume": "12986500"
    },
    {
      "date": "2022-08-24",
      "open": "33.53",
      "high": "33.90",
      "low": "33.48",
      "close": "33.62",
      "volume": "13376140"
    },
    {
      "date": "2022-08-25",
      "open": "33.90",
      "high": "34.03",
      "low": "33.665",
      "close": "33.98",
      "volume": "6782785"
    },
    {
      "date": "2022-08-26",
      "open": "33.92",
      "high": "34.075",
      "low": "32.58",
      "close": "32.63",
      "volume": "13515230"
    },
    {
      "date": "2022-08-29",
      "open": "32.51",
      "high": "33.045",
      "low": "32.37",
      "close": "32.72",
      "volume": "9410780"
    },
    {
      "date": "2022-08-30",
      "open": "32.54",
      "high": "32.62",
      "low": "31.53",
      "close": "31.67",
      "volume": "15548210"
    },
    {
      "date": "2022-08-31",
      "open": "31.90",
      "high": "31.90",
      "low": "31.39",
      "close": "31.65",
      "volume": "13664600"
    },
    {
      "date": "2022-09-01",
      "open": "31.51",
      "high": "31.72",
      "low": "31.215",
      "close": "31.61",
      "volume": "10492980"
    },
    {
      "date": "2022-09-02",
      "open": "31.95",
      "high": "31.97",
      "low": "31.055",
      "close": "31.24",
      "volume": "10934080"
    },
    {
      "date": "2022-09-06",
      "open": "31.24",
      "high": "31.77",
      "low": "31.155",
      "close": "31.49",
      "volume": "16149010"
    },
    {
      "date": "2022-09-07",
      "open": "31.49",
      "high": "32.11",
      "low": "31.395",
      "close": "31.89",
      "volume": "11452760"
    },
    {
      "date": "2022-09-08",
      "open": "31.74",
      "high": "32.235",
      "low": "31.63",
      "close": "32.21",
      "volume": "15374460"
    },
    {
      "date": "2022-09-09",
      "open": "32.345",
      "high": "32.75",
      "low": "32.29",
      "close": "32.63",
      "volume": "13841320"
    },
    {
      "date": "2022-09-12",
      "open": "32.75",
      "high": "32.92",
      "low": "32.48",
      "close": "32.84",
      "volume": "13870900"
    },
    {
      "date": "2022-09-13",
      "open": "32.29",
      "high": "32.34",
      "low": "31.43",
      "close": "31.56",
      "volume": "14156300"
    },
    {
      "date": "2022-09-14",
      "open": "31.18",
      "high": "31.33",
      "low": "30.42",
      "close": "31.23",
      "volume": "23037150"
    },
    {
      "date": "2022-09-15",
      "open": "31.30",
      "high": "31.46",
      "low": "30.04",
      "close": "30.17",
      "volume": "34773820"
    },
    {
      "date": "2022-09-16",
      "open": "29.40",
      "high": "29.80",
      "low": "28.90",
      "close": "29.49",
      "volume": "48494390"
    },
    {
      "date": "2022-09-19",
      "open": "29.32",
      "high": "29.915",
      "low": "29.26",
      "close": "29.88",
      "volume": "19382410"
    },
    {
      "date": "2022-09-20",
      "open": "29.47",
      "high": "29.66",
      "low": "29.07",
      "close": "29.47",
      "volume": "17563120"
    },
    {
      "date": "2022-09-21",
      "open": "29.71",
      "high": "30.00",
      "low": "29.135",
      "close": "29.14",
      "volume": "12784550"
    },
    {
      "date": "2022-09-22",
      "open": "28.98",
      "high": "29.05",
      "low": "28.51",
      "close": "28.57",
      "volume": "17156170"
    },
    {
      "date": "2022-09-23",
      "open": "28.54",
      "high": "28.59",
      "low": "27.48",
      "close": "27.68",
      "volume": "23944250"
    },
    {
      "date": "2022-09-26",
      "open": "27.56",
      "high": "27.79",
      "low": "27.23",
      "close": "27.43",
      "volume": "17252060"
    },
    {
      "date": "2022-09-27",
      "open": "27.45",
      "high": "27.7437",
      "low": "26.90",
      "close": "27.22",
      "volume": "18481510"
    },
    {
      "date": "2022-09-28",
      "open": "26.91",
      "high": "27.77",
      "low": "26.855",
      "close": "27.63",
      "volume": "18306630"
    },
    {
      "date": "2022-09-29",
      "open": "27.36",
      "high": "27.40",
      "low": "26.78",
      "close": "27.19",
      "volume": "15427260"
    },
    {
      "date": "2022-09-30",
      "open": "27.16",
      "high": "27.26",
      "low": "26.61",
      "close": "26.64",
      "volume": "24138740"
    },
    {
      "date": "2022-10-03",
      "open": "27.03",
      "high": "27.63",
      "low": "26.91",
      "close": "27.42",
      "volume": "16035040"
    },
    {
      "date": "2022-10-04",
      "open": "27.78",
      "high": "28.20",
      "low": "27.78",
      "close": "28.12",
      "volume": "15531490"
    },
    {
      "date": "2022-10-05",
      "open": "27.77",
      "high": "28.06",
      "low": "27.42",
      "close": "27.82",
      "volume": "16028680"
    },
    {
      "date": "2022-10-06",
      "open": "27.79",
      "high": "27.885",
      "low": "27.33",
      "close": "27.36",
      "volume": "15166340"
    },
    {
      "date": "2022-10-07",
      "open": "27.09",
      "high": "27.24",
      "low": "26.63",
      "close": "26.77",
      "volume": "14487830"
    },
    {
      "date": "2022-10-10",
      "open": "26.93",
      "high": "27.24",
      "low": "26.57",
      "close": "26.59",
      "volume": "16063080"
    },
    {
      "date": "2022-10-11",
      "open": "26.48",
      "high": "26.82",
      "low": "26.345",
      "close": "26.51",
      "volume": "18070720"
    },
    {
      "date": "2022-10-12",
      "open": "26.57",
      "high": "27.18",
      "low": "26.50",
      "close": "26.65",
      "volume": "13763200"
    },
    {
      "date": "2022-10-13",
      "open": "26.16",
      "high": "27.76",
      "low": "25.80",
      "close": "27.50",
      "volume": "18585950"
    },
    {
      "date": "2022-10-14",
      "open": "27.85",
      "high": "27.90",
      "low": "27.19",
      "close": "27.31",
      "volume": "15482480"
    },
    {
      "date": "2022-10-17",
      "open": "27.86",
      "high": "28.26",
      "low": "27.83",
      "close": "28.15",
      "volume": "17761670"
    },
    {
      "date": "2022-10-18",
      "open": "28.68",
      "high": "28.93",
      "low": "28.12",
      "close": "28.41",
      "volume": "16408670"
    },
    {
      "date": "2022-10-19",
      "open": "28.02",
      "high": "28.24",
      "low": "27.7001",
      "close": "27.92",
      "volume": "15446530"
    },
    {
      "date": "2022-10-20",
      "open": "27.32",
      "high": "27.845",
      "low": "26.79",
      "close": "27.08",
      "volume": "20922910"
    },
    {
      "date": "2022-10-21",
      "open": "27.74",
      "high": "28.48",
      "low": "26.96",
      "close": "27.54",
      "volume": "29374740"
    },
    {
      "date": "2022-10-24",
      "open": "27.75",
      "high": "28.54",
      "low": "27.74",
      "close": "28.16",
      "volume": "21072020"
    },
    {
      "date": "2022-10-25",
      "open": "28.23",
      "high": "28.83",
      "low": "28.17",
      "close": "28.76",
      "volume": "19664220"
    },
    {
      "date": "2022-10-26",
      "open": "29.085",
      "high": "29.37",
      "low": "28.665",
      "close": "28.77",
      "volume": "21083350"
    },
    {
      "date": "2022-10-27",
      "open": "28.93",
      "high": "29.34",
      "low": "28.765",
      "close": "28.81",
      "volume": "14100600"
    },
    {
      "date": "2022-10-28",
      "open": "29.026",
      "high": "29.36",
      "low": "28.86",
      "close": "29.22",
      "volume": "14182780"
    },
    {
      "date": "2022-10-31",
      "open": "29.27",
      "high": "29.36",
      "low": "28.96",
      "close": "29.06",
      "volume": "15539090"
    },
    {
      "date": "2022-11-01",
      "open": "29.33",
      "high": "29.44",
      "low": "28.90",
      "close": "29.07",
      "volume": "16785180"
    },
    {
      "date": "2022-11-02",
      "open": "29.085",
      "high": "29.74",
      "low": "28.52",
      "close": "28.53",
      "volume": "15289820"
    },
    {
      "date": "2022-11-03",
      "open": "28.25",
      "high": "29.23",
      "low": "28.125",
      "close": "29.00",
      "volume": "19382030"
    },
    {
      "date": "2022-11-04",
      "open": "29.21",
      "high": "29.77",
      "low": "29.21",
      "close": "29.63",
      "volume": "13867710"
    },
    {
      "date": "2022-11-07",
      "open": "29.81",
      "high": "30.02",
      "low": "29.665",
      "close": "29.96",
      "volume": "9927455"
    },
    {
      "date": "2022-11-08",
      "open": "29.97",
      "high": "30.12",
      "low": "29.45",
      "close": "29.98",
      "volume": "14559090"
    },
    {
      "date": "2022-11-09",
      "open": "29.73",
      "high": "29.91",
      "low": "29.36",
      "close": "29.43",
      "volume": "10546610"
    },
    {
      "date": "2022-11-10",
      "open": "30.505",
      "high": "31.30",
      "low": "30.24",
      "close": "31.22",
      "volume": "18324720"
    },
    {
      "date": "2022-11-11",
      "open": "31.77",
      "high": "32.06",
      "low": "31.35",
      "close": "31.94",
      "volume": "14690850"
    },
    {
      "date": "2022-11-14",
      "open": "31.67",
      "high": "32.41",
      "low": "31.54",
      "close": "31.80",
      "volume": "12305080"
    },
    {
      "date": "2022-11-15",
      "open": "32.15",
      "high": "32.52",
      "low": "30.89",
      "close": "31.31",
      "volume": "16846280"
    },
    {
      "date": "2022-11-16",
      "open": "31.235",
      "high": "31.43",
      "low": "31.04",
      "close": "31.24",
      "volume": "10016310"
    },
    {
      "date": "2022-11-17",
      "open": "30.85",
      "high": "30.95",
      "low": "30.465",
      "close": "30.95",
      "volume": "12225380"
    },
    {
      "date": "2022-11-18",
      "open": "31.13",
      "high": "31.24",
      "low": "30.515",
      "close": "30.88",
      "volume": "15351510"
    },
    {
      "date": "2022-11-21",
      "open": "30.75",
      "high": "31.34",
      "low": "30.42",
      "close": "31.29",
      "volume": "19909430"
    },
    {
      "date": "2022-11-22",
      "open": "31.52",
      "high": "32.20",
      "low": "31.50",
      "close": "31.92",
      "volume": "15708210"
    },
    {
      "date": "2022-11-23",
      "open": "31.92",
      "high": "32.19",
      "low": "31.81",
      "close": "32.07",
      "volume": "9659038"
    },
    {
      "date": "2022-11-25",
      "open": "32.28",
      "high": "32.335",
      "low": "31.985",
      "close": "32.02",
      "volume": "5838389"
    },
    {
      "date": "2022-11-28",
      "open": "31.91",
      "high": "32.04",
      "low": "31.57",
      "close": "31.70",
      "volume": "16922900"
    },
    {
      "date": "2022-11-29",
      "open": "31.88",
      "high": "32.21",
      "low": "31.51",
      "close": "32.17",
      "volume": "13413670"
    },
    {
      "date": "2022-11-30",
      "open": "32.28",
      "high": "32.735",
      "low": "31.705",
      "close": "32.69",
      "volume": "24182460"
    },
    {
      "date": "2022-12-01",
      "open": "32.87",
      "high": "32.995",
      "low": "32.385",
      "close": "32.68",
      "volume": "11298050"
    },
    {
      "date": "2022-12-02",
      "open": "32.11",
      "high": "32.33",
      "low": "31.74",
      "close": "32.05",
      "volume": "11178540"
    },
    {
      "date": "2022-12-05",
      "open": "31.81",
      "high": "31.83",
      "low": "31.28",
      "close": "31.35",
      "volume": "18867490"
    },
    {
      "date": "2022-12-06",
      "open": "31.39",
      "high": "31.46",
      "low": "30.73",
      "close": "31.16",
      "volume": "14309780"
    },
    {
      "date": "2022-12-07",
      "open": "31.16",
      "high": "31.41",
      "low": "30.86",
      "close": "30.91",
      "volume": "14573940"
    },
    {
      "date": "2022-12-08",
      "open": "31.03",
      "high": "31.64",
      "low": "31.02",
      "close": "31.52",
      "volume": "11740220"
    },
    {
      "date": "2022-12-09",
      "open": "31.54",
      "high": "31.64",
      "low": "31.33",
      "close": "31.42",
      "volume": "10533180"
    },
    {
      "date": "2022-12-12",
      "open": "31.50",
      "high": "32.25",
      "low": "31.405",
      "close": "32.22",
      "volume": "14105980"
    },
    {
      "date": "2022-12-13",
      "open": "33.25",
      "high": "33.33",
      "low": "32.37",
      "close": "32.74",
      "volume": "15518000"
    },
    {
      "date": "2022-12-14",
      "open": "32.71",
      "high": "33.14",
      "low": "32.43",
      "close": "32.67",
      "volume": "11698410"
    },
    {
      "date": "2022-12-15",
      "open": "32.27",
      "high": "32.27",
      "low": "31.445",
      "close": "31.77",
      "volume": "14795060"
    },
    {
      "date": "2022-12-16",
      "open": "31.44",
      "high": "31.76",
      "low": "31.07",
      "close": "31.65",
      "volume": "33977070"
    },
    {
      "date": "2022-12-19",
      "open": "31.63",
      "high": "31.79",
      "low": "30.875",
      "close": "31.18",
      "volume": "10633210"
    },
    {
      "date": "2022-12-20",
      "open": "31.08",
      "high": "31.21",
      "low": "30.535",
      "close": "30.73",
      "volume": "17911210"
    },
    {
      "date": "2022-12-21",
      "open": "31.08",
      "high": "31.25",
      "low": "30.9025",
      "close": "31.22",
      "volume": "11474620"
    },
    {
      "date": "2022-12-22",
      "open": "30.95",
      "high": "31.025",
      "low": "30.52",
      "close": "30.97",
      "volume": "8421295"
    },
    {
      "date": "2022-12-23",
      "open": "31.04",
      "high": "31.32",
      "low": "30.86",
      "close": "31.25",
      "volume": "6855073"
    },
    {
      "date": "2022-12-27",
      "open": "31.31",
      "high": "31.36",
      "low": "31.045",
      "close": "31.24",
      "volume": "10152270"
    },
    {
      "date": "2022-12-28",
      "open": "31.24",
      "high": "31.39",
      "low": "30.84",
      "close": "30.84",
      "volume": "7626980"
    },
    {
      "date": "2022-12-29",
      "open": "31.06",
      "high": "31.36",
      "low": "30.98",
      "close": "31.24",
      "volume": "5542879"
    },
    {
      "date": "2022-12-30",
      "open": "31.02",
      "high": "31.12",
      "low": "30.725",
      "close": "30.98",
      "volume": "7328771"
    },
    {
      "date": "2023-01-03",
      "open": "31.08",
      "high": "31.17",
      "low": "30.55",
      "close": "30.88",
      "volume": "8329505"
    },
    {
      "date": "2023-01-04",
      "open": "31.01",
      "high": "31.49",
      "low": "30.90",
      "close": "31.28",
      "volume": "9543235"
    },
    {
      "date": "2023-01-05",
      "open": "31.11",
      "high": "31.28",
      "low": "30.80",
      "close": "30.91",
      "volume": "11660800"
    },
    {
      "date": "2023-01-06",
      "open": "31.11",
      "high": "32.36",
      "low": "31.10",
      "close": "32.20",
      "volume": "10799360"
    },
    {
      "date": "2023-01-09",
      "open": "32.19",
      "high": "32.63",
      "low": "32.055",
      "close": "32.14",
      "volume": "14682600"
    },
    {
      "date": "2023-01-10",
      "open": "31.89",
      "high": "32.405",
      "low": "31.89",
      "close": "32.40",
      "volume": "11177050"
    },
    {
      "date": "2023-01-11",
      "open": "32.59",
      "high": "32.63",
      "low": "32.04",
      "close": "32.45",
      "volume": "10993470"
    },
    {
      "date": "2023-01-12",
      "open": "32.43",
      "high": "32.70",
      "low": "32.25",
      "close": "32.49",
      "volume": "10568690"
    },
    {
      "date": "2023-01-13",
      "open": "32.26",
      "high": "32.475",
      "low": "32.08",
      "close": "32.42",
      "volume": "7459801"
    },
    {
      "date": "2023-01-17",
      "open": "32.57",
      "high": "32.865",
      "low": "32.245",
      "close": "32.60",
      "volume": "13345600"
    },
    {
      "date": "2023-01-18",
      "open": "32.57",
      "high": "33.04",
      "low": "32.22",
      "close": "32.23",
      "volume": "11891730"
    },
    {
      "date": "2023-01-19",
      "open": "31.96",
      "high": "32.075",
      "low": "31.52",
      "close": "31.55",
      "volume": "10024270"
    },
    {
      "date": "2023-01-20",
      "open": "31.50",
      "high": "32.03",
      "low": "31.26",
      "close": "32.01",
      "volume": "24049090"
    },
    {
      "date": "2023-01-23",
      "open": "32.10",
      "high": "32.49",
      "low": "31.77",
      "close": "32.05",
      "volume": "9323419"
    },
    {
      "date": "2023-01-24",
      "open": "31.73",
      "high": "31.915",
      "low": "31.05",
      "close": "31.86",
      "volume": "12999580"
    },
    {
      "date": "2023-01-25",
      "open": "31.47",
      "high": "31.5241",
      "low": "30.26",
      "close": "31.05",
      "volume": "22213500"
    },
    {
      "date": "2023-01-26",
      "open": "30.59",
      "high": "30.67",
      "low": "29.39",
      "close": "30.15",
      "volume": "25564740"
    },
    {
      "date": "2023-01-27",
      "open": "30.14",
      "high": "30.73",
      "low": "29.89",
      "close": "30.08",
      "volume": "19432560"
    },
    {
      "date": "2023-01-30",
      "open": "29.89",
      "high": "30.395",
      "low": "29.71",
      "close": "29.88",
      "volume": "13657390"
    },
    {
      "date": "2023-01-31",
      "open": "30.12",
      "high": "30.97",
      "low": "30.03",
      "close": "30.92",
      "volume": "15414050"
    },
    {
      "date": "2023-02-01",
      "open": "30.77",
      "high": "31.845",
      "low": "30.74",
      "close": "31.59",
      "volume": "15597350"
    },
    {
      "date": "2023-02-02",
      "open": "31.70",
      "high": "32.88",
      "low": "31.655",
      "close": "32.64",
      "volume": "15828610"
    },
    {
      "date": "2023-02-03",
      "open": "32.39",
      "high": "32.70",
      "low": "32.22",
      "close": "32.27",
      "volume": "9577077"
    },
    {
      "date": "2023-02-06",
      "open": "32.09",
      "high": "32.455",
      "low": "31.96",
      "close": "32.05",
      "volume": "9061718"
    },
    {
      "date": "2023-02-07",
      "open": "31.82",
      "high": "32.405",
      "low": "31.68",
      "close": "32.29",
      "volume": "10300630"
    },
    {
      "date": "2023-02-08",
      "open": "32.21",
      "high": "32.42",
      "low": "31.87",
      "close": "31.95",
      "volume": "8305218"
    },
    {
      "date": "2023-02-09",
      "open": "32.13",
      "high": "32.295",
      "low": "31.095",
      "close": "31.13",
      "volume": "10854450"
    },
    {
      "date": "2023-02-10",
      "open": "31.04",
      "high": "31.6598",
      "low": "30.87",
      "close": "31.57",
      "volume": "10760920"
    },
    {
      "date": "2023-02-13",
      "open": "31.27",
      "high": "32.06",
      "low": "31.27",
      "close": "31.63",
      "volume": "18021550"
    },
    {
      "date": "2023-02-14",
      "open": "31.50",
      "high": "31.68",
      "low": "30.845",
      "close": "31.44",
      "volume": "13794220"
    },
    {
      "date": "2023-02-15",
      "open": "31.22",
      "high": "31.79",
      "low": "30.985",
      "close": "31.67",
      "volume": "11797030"
    },
    {
      "date": "2023-02-16",
      "open": "31.21",
      "high": "31.605",
      "low": "31.08",
      "close": "31.11",
      "volume": "14411470"
    },
    {
      "date": "2023-02-17",
      "open": "31.01",
      "high": "31.395",
      "low": "30.80",
      "close": "31.21",
      "volume": "12394330"
    },
    {
      "date": "2023-02-21",
      "open": "30.94",
      "high": "31.00",
      "low": "30.56",
      "close": "30.59",
      "volume": "16185950"
    },
    {
      "date": "2023-02-22",
      "open": "30.66",
      "high": "30.87",
      "low": "29.76",
      "close": "29.99",
      "volume": "18353800"
    },
    {
      "date": "2023-02-23",
      "open": "30.31",
      "high": "30.77",
      "low": "30.165",
      "close": "30.65",
      "volume": "16513560"
    },
    {
      "date": "2023-02-24",
      "open": "30.39",
      "high": "30.82",
      "low": "30.21",
      "close": "30.75",
      "volume": "12648010"
    },
    {
      "date": "2023-02-27",
      "open": "31.32",
      "high": "31.785",
      "low": "30.64",
      "close": "30.77",
      "volume": "18854630"
    },
    {
      "date": "2023-02-28",
      "open": "30.755",
      "high": "30.995",
      "low": "30.43",
      "close": "30.49",
      "volume": "12607680"
    },
    {
      "date": "2023-03-01",
      "open": "30.39",
      "high": "30.97",
      "low": "30.35",
      "close": "30.86",
      "volume": "10816420"
    },
    {
      "date": "2023-03-02",
      "open": "30.68",
      "high": "31.335",
      "low": "30.45",
      "close": "31.28",
      "volume": "9548058"
    },
    {
      "date": "2023-03-03",
      "open": "31.385",
      "high": "31.44",
      "low": "30.995",
      "close": "31.15",
      "volume": "14602650"
    },
    {
      "date": "2023-03-06",
      "open": "31.14",
      "high": "31.15",
      "low": "30.48",
      "close": "30.54",
      "volume": "15042550"
    },
    {
      "date": "2023-03-07",
      "open": "30.605",
      "high": "30.605",
      "low": "29.67",
      "close": "29.69",
      "volume": "19224390"
    },
    {
      "date": "2023-03-08",
      "open": "29.77",
      "high": "30.385",
      "low": "29.76",
      "close": "30.27",
      "volume": "12528000"
    },
    {
      "date": "2023-03-09",
      "open": "30.45",
      "high": "30.48",
      "low": "29.695",
      "close": "29.76",
      "volume": "12299830"
    },
    {
      "date": "2023-03-10",
      "open": "29.76",
      "high": "30.52",
      "low": "29.41",
      "close": "29.49",
      "volume": "18598770"
    },
    {
      "date": "2023-03-13",
      "open": "29.15",
      "high": "29.8461",
      "low": "29.00",
      "close": "29.06",
      "volume": "17488360"
    },
    {
      "date": "2023-03-14",
      "open": "29.33",
      "high": "29.69",
      "low": "28.80",
      "close": "29.26",
      "volume": "13376800"
    },
    {
      "date": "2023-03-15",
      "open": "29.08",
      "high": "29.32",
      "low": "28.695",
      "close": "28.98",
      "volume": "15821500"
    },
    {
      "date": "2023-03-16",
      "open": "28.75",
      "high": "29.40",
      "low": "28.63",
      "close": "29.33",
      "volume": "14007700"
    },
    {
      "date": "2023-03-17",
      "open": "29.33",
      "high": "29.33",
      "low": "28.74",
      "close": "28.91",
      "volume": "21490860"
    },
    {
      "date": "2023-03-20",
      "open": "28.98",
      "high": "29.40",
      "low": "28.96",
      "close": "29.18",
      "volume": "11786880"
    },
    {
      "date": "2023-03-21",
      "open": "29.44",
      "high": "29.61",
      "low": "29.025",
      "close": "29.32",
      "volume": "13456560"
    },
    {
      "date": "2023-03-22",
      "open": "29.36",
      "high": "29.455",
      "low": "28.26",
      "close": "28.29",
      "volume": "24089560"
    },
    {
      "date": "2023-03-23",
      "open": "28.35",
      "high": "28.51",
      "low": "27.98",
      "close": "28.08",
      "volume": "17661650"
    },
    {
      "date": "2023-03-24",
      "open": "27.78",
      "high": "28.32",
      "low": "27.60",
      "close": "28.25",
      "volume": "13728610"
    },
    {
      "date": "2023-03-27",
      "open": "28.43",
      "high": "28.88",
      "low": "28.28",
      "close": "28.75",
      "volume": "11472360"
    },
    {
      "date": "2023-03-28",
      "open": "28.78",
      "high": "29.18",
      "low": "28.73",
      "close": "29.11",
      "volume": "10687900"
    },
    {
      "date": "2023-03-29",
      "open": "29.32",
      "high": "29.68",
      "low": "29.32",
      "close": "29.59",
      "volume": "11877260"
    },
    {
      "date": "2023-03-30",
      "open": "29.77",
      "high": "29.94",
      "low": "29.39",
      "close": "29.50",
      "volume": "10652780"
    },
    {
      "date": "2023-03-31",
      "open": "29.605",
      "high": "29.98",
      "low": "29.46",
      "close": "29.94",
      "volume": "11340780"
    },
    {
      "date": "2023-04-03",
      "open": "29.76",
      "high": "30.215",
      "low": "29.73",
      "close": "29.85",
      "volume": "8281604"
    },
    {
      "date": "2023-04-04",
      "open": "29.95",
      "high": "30.01",
      "low": "29.36",
      "close": "29.51",
      "volume": "10742690"
    },
    {
      "date": "2023-04-05",
      "open": "29.47",
      "high": "29.69",
      "low": "29.17",
      "close": "29.29",
      "volume": "13043160"
    },
    {
      "date": "2023-04-06",
      "open": "29.34",
      "high": "30.0974",
      "low": "29.15",
      "close": "30.02",
      "volume": "18372720"
    },
    {
      "date": "2023-04-10",
      "open": "29.83",
      "high": "30.04",
      "low": "29.76",
      "close": "29.99",
      "volume": "16722820"
    },
    {
      "date": "2023-04-11",
      "open": "30.08",
      "high": "30.4291",
      "low": "30.08",
      "close": "30.31",
      "volume": "13468400"
    },
    {
      "date": "2023-04-12",
      "open": "30.43",
      "high": "30.48",
      "low": "30.10",
      "close": "30.16",
      "volume": "11862310"
    },
    {
      "date": "2023-04-13",
      "open": "30.20",
      "high": "30.47",
      "low": "29.9411",
      "close": "30.42",
      "volume": "11801270"
    },
    {
      "date": "2023-04-14",
      "open": "30.50",
      "high": "30.735",
      "low": "30.24",
      "close": "30.46",
      "volume": "16727540"
    },
    {
      "date": "2023-04-17",
      "open": "30.60",
      "high": "30.735",
      "low": "30.265",
      "close": "30.45",
      "volume": "16325520"
    },
    {
      "date": "2023-04-18",
      "open": "30.44",
      "high": "30.73",
      "low": "30.33",
      "close": "30.41",
      "volume": "12721460"
    },
    {
      "date": "2023-04-19",
      "open": "30.29",
      "high": "30.61",
      "low": "30.235",
      "close": "30.56",
      "volume": "9847097"
    },
    {
      "date": "2023-04-20",
      "open": "30.48",
      "high": "31.21",
      "low": "30.48",
      "close": "30.81",
      "volume": "21944340"
    },
    {
      "date": "2023-04-21",
      "open": "31.895",
      "high": "32.27",
      "low": "31.405",
      "close": "31.82",
      "volume": "25062030"
    },
    {
      "date": "2023-04-24",
      "open": "31.80",
      "high": "31.84",
      "low": "31.18",
      "close": "31.38",
      "volume": "14661190"
    },
    {
      "date": "2023-04-25",
      "open": "31.06",
      "high": "31.145",
      "low": "30.67",
      "close": "30.90",
      "volume": "13623890"
    },
    {
      "date": "2023-04-26",
      "open": "30.585",
      "high": "30.795",
      "low": "30.015",
      "close": "30.14",
      "volume": "13958140"
    },
    {
      "date": "2023-04-27",
      "open": "30.20",
      "high": "30.53",
      "low": "29.925",
      "close": "30.39",
      "volume": "14161090"
    },
    {
      "date": "2023-04-28",
      "open": "30.37",
      "high": "30.96",
      "low": "30.33",
      "close": "30.64",
      "volume": "12036920"
    },
    {
      "date": "2023-05-01",
      "open": "30.645",
      "high": "31.55",
      "low": "30.64",
      "close": "31.30",
      "volume": "11293130"
    },
    {
      "date": "2023-05-02",
      "open": "31.295",
      "high": "31.34",
      "low": "30.69",
      "close": "31.07",
      "volume": "9846478"
    },
    {
      "date": "2023-05-03",
      "open": "31.15",
      "high": "31.495",
      "low": "30.90",
      "close": "30.93",
      "volume": "8549601"
    },
    {
      "date": "2023-05-04",
      "open": "30.84",
      "high": "31.37",
      "low": "30.795",
      "close": "31.31",
      "volume": "12353090"
    },
    {
      "date": "2023-05-05",
      "open": "31.565",
      "high": "32.03",
      "low": "31.42",
      "close": "31.86",
      "volume": "8863260"
    },
    {
      "date": "2023-05-08",
      "open": "32.00",
      "high": "32.25",
      "low": "31.685",
      "close": "31.88",
      "volume": "8938076"
    },
    {
      "date": "2023-05-09",
      "open": "31.69",
      "high": "32.14",
      "low": "31.44",
      "close": "32.02",
      "volume": "9081044"
    },
    {
      "date": "2023-05-10",
      "open": "32.25",
      "high": "32.33",
      "low": "31.40",
      "close": "31.81",
      "volume": "9976355"
    },
    {
      "date": "2023-05-11",
      "open": "31.75",
      "high": "31.91",
      "low": "31.48",
      "close": "31.79",
      "volume": "6927529"
    },
    {
      "date": "2023-05-12",
      "open": "31.80",
      "high": "32.045",
      "low": "31.625",
      "close": "31.82",
      "volume": "6915294"
    },
    {
      "date": "2023-05-15",
      "open": "31.86",
      "high": "32.22",
      "low": "31.80",
      "close": "32.01",
      "volume": "6837503"
    },
    {
      "date": "2023-05-16",
      "open": "31.90",
      "high": "31.965",
      "low": "31.65",
      "close": "31.68",
      "volume": "7801564"
    },
    {
      "date": "2023-05-17",
      "open": "31.77",
      "high": "32.145",
      "low": "31.71",
      "close": "31.95",
      "volume": "16734930"
    },
    {
      "date": "2023-05-18",
      "open": "31.85",
      "high": "32.415",
      "low": "31.56",
      "close": "32.39",
      "volume": "10551480"
    },
    {
      "date": "2023-05-19",
      "open": "32.56",
      "high": "32.68",
      "low": "31.9975",
      "close": "32.31",
      "volume": "9766078"
    },
    {
      "date": "2023-05-22",
      "open": "32.99",
      "high": "33.07",
      "low": "31.525",
      "close": "31.90",
      "volume": "14019780"
    },
    {
      "date": "2023-05-23",
      "open": "31.69",
      "high": "31.98",
      "low": "31.475",
      "close": "31.61",
      "volume": "11195570"
    },
    {
      "date": "2023-05-24",
      "open": "31.48",
      "high": "31.50",
      "low": "30.64",
      "close": "30.89",
      "volume": "15527440"
    },
    {
      "date": "2023-05-25",
      "open": "30.70",
      "high": "31.07",
      "low": "30.55",
      "close": "30.92",
      "volume": "11791080"
    },
    {
      "date": "2023-05-26",
      "open": "30.92",
      "high": "31.00",
      "low": "30.625",
      "close": "30.81",
      "volume": "12295640"
    },
    {
      "date": "2023-05-30",
      "open": "30.72",
      "high": "31.12",
      "low": "30.40",
      "close": "30.97",
      "volume": "9079422"
    },
    {
      "date": "2023-05-31",
      "open": "30.96",
      "high": "30.96",
      "low": "30.4214",
      "close": "30.67",
      "volume": "14024720"
    },
    {
      "date": "2023-06-01",
      "open": "31.14",
      "high": "31.44",
      "low": "31.045",
      "close": "31.38",
      "volume": "17447460"
    },
    {
      "date": "2023-06-02",
      "open": "31.61",
      "high": "32.19",
      "low": "31.53",
      "close": "31.92",
      "volume": "10738140"
    },
    {
      "date": "2023-06-05",
      "open": "31.97",
      "high": "32.195",
      "low": "31.93",
      "close": "32.13",
      "volume": "10404380"
    },
    {
      "date": "2023-06-06",
      "open": "32.05",
      "high": "32.08",
      "low": "31.79",
      "close": "31.94",
      "volume": "10984790"
    },
    {
      "date": "2023-06-07",
      "open": "31.94",
      "high": "32.62",
      "low": "31.81",
      "close": "32.58",
      "volume": "12490200"
    },
    {
      "date": "2023-06-08",
      "open": "32.59",
      "high": "32.65",
      "low": "32.05",
      "close": "32.56",
      "volume": "8662841"
    },
    {
      "date": "2023-06-09",
      "open": "32.55",
      "high": "32.72",
      "low": "32.145",
      "close": "32.31",
      "volume": "9226144"
    },
    {
      "date": "2023-06-12",
      "open": "32.29",
      "high": "32.49",
      "low": "31.735",
      "close": "32.40",
      "volume": "11769380"
    },
    {
      "date": "2023-06-13",
      "open": "32.56",
      "high": "32.96",
      "low": "32.39",
      "close": "32.66",
      "volume": "16266020"
    },
    {
      "date": "2023-06-14",
      "open": "32.80",
      "high": "33.495",
      "low": "32.71",
      "close": "33.09",
      "volume": "14398220"
    },
    {
      "date": "2023-06-15",
      "open": "33.11",
      "high": "33.58",
      "low": "32.98",
      "close": "33.56",
      "volume": "11338300"
    },
    {
      "date": "2023-06-16",
      "open": "33.67",
      "high": "33.75",
      "low": "33.12",
      "close": "33.21",
      "volume": "30050010"
    },
    {
      "date": "2023-06-20",
      "open": "33.22",
      "high": "33.37",
      "low": "32.85",
      "close": "32.91",
      "volume": "9430774"
    },
    {
      "date": "2023-06-21",
      "open": "32.77",
      "high": "33.21",
      "low": "32.54",
      "close": "33.13",
      "volume": "8878386"
    },
    {
      "date": "2023-06-22",
      "open": "33.06",
      "high": "33.15",
      "low": "32.86",
      "close": "33.11",
      "volume": "6223680"
    },
    {
      "date": "2023-06-23",
      "open": "32.78",
      "high": "32.89",
      "low": "32.62",
      "close": "32.74",
      "volume": "13571430"
    },
    {
      "date": "2023-06-26",
      "open": "32.80",
      "high": "33.27",
      "low": "32.74",
      "close": "33.11",
      "volume": "8465118"
    },
    {
      "date": "2023-06-27",
      "open": "33.14",
      "high": "33.65",
      "low": "33.14",
      "close": "33.47",
      "volume": "8861592"
    },
    {
      "date": "2023-06-28",
      "open": "33.48",
      "high": "33.63",
      "low": "33.38",
      "close": "33.59",
      "volume": "9303960"
    },
    {
      "date": "2023-06-29",
      "open": "33.44",
      "high": "33.87",
      "low": "33.34",
      "close": "33.87",
      "volume": "6311211"
    },
    {
      "date": "2023-06-30",
      "open": "34.00",
      "high": "34.18",
      "low": "33.71",
      "close": "34.10",
      "volume": "9416301"
    },
    {
      "date": "2023-07-03",
      "open": "33.86",
      "high": "34.38",
      "low": "33.53",
      "close": "34.34",
      "volume": "4291909"
    },
    {
      "date": "2023-07-05",
      "open": "34.12",
      "high": "34.145",
      "low": "33.735",
      "close": "33.87",
      "volume": "9974297"
    },
    {
      "date": "2023-07-06",
      "open": "33.47",
      "high": "33.75",
      "low": "33.325",
      "close": "33.46",
      "volume": "13812940"
    },
    {
      "date": "2023-07-07",
      "open": "33.40",
      "high": "33.69",
      "low": "33.25",
      "close": "33.30",
      "volume": "16723050"
    },
    {
      "date": "2023-07-10",
      "open": "33.30",
      "high": "33.655",
      "low": "33.30",
      "close": "33.61",
      "volume": "12307960"
    },
    {
      "date": "2023-07-11",
      "open": "33.78",
      "high": "33.86",
      "low": "33.55",
      "close": "33.77",
      "volume": "10103490"
    },
    {
      "date": "2023-07-12",
      "open": "34.035",
      "high": "34.035",
      "low": "33.465",
      "close": "33.53",
      "volume": "11777340"
    },
    {
      "date": "2023-07-13",
      "open": "33.56",
      "high": "33.80",
      "low": "33.45",
      "close": "33.72",
      "volume": "9960840"
    },
    {
      "date": "2023-07-14",
      "open": "33.60",
      "high": "33.72",
      "low": "33.45",
      "close": "33.63",
      "volume": "7892210"
    },
    {
      "date": "2023-07-17",
      "open": "33.43",
      "high": "33.44",
      "low": "32.79",
      "close": "33.22",
      "volume": "14879310"
    },
    {
      "date": "2023-07-18",
      "open": "33.19",
      "high": "33.76",
      "low": "33.11",
      "close": "33.75",
      "volume": "12822960"
    },
    {
      "date": "2023-07-19",
      "open": "33.68",
      "high": "33.92",
      "low": "33.59",
      "close": "33.80",
      "volume": "10626500"
    },
    {
      "date": "2023-07-20",
      "open": "33.98",
      "high": "34.10",
      "low": "33.66",
      "close": "33.71",
      "volume": "15919930"
    },
    {
      "date": "2023-07-21",
      "open": "31.94",
      "high": "32.63",
      "low": "31.83",
      "close": "32.46",
      "volume": "48304240"
    },
    {
      "date": "2023-07-24",
      "open": "32.37",
      "high": "32.84",
      "low": "32.32",
      "close": "32.52",
      "volume": "13605400"
    },
    {
      "date": "2023-07-25",
      "open": "32.34",
      "high": "33.31",
      "low": "32.34",
      "close": "33.17",
      "volume": "13887770"
    },
    {
      "date": "2023-07-26",
      "open": "33.31",
      "high": "33.31",
      "low": "32.83",
      "close": "32.95",
      "volume": "23107440"
    },
    {
      "date": "2023-07-27",
      "open": "33.10",
      "high": "33.45",
      "low": "32.885",
      "close": "33.03",
      "volume": "12733840"
    },
    {
      "date": "2023-07-28",
      "open": "33.29",
      "high": "33.995",
      "low": "33.19",
      "close": "33.80",
      "volume": "12014160"
    },
    {
      "date": "2023-07-31",
      "open": "33.44",
      "high": "33.60",
      "low": "33.14",
      "close": "33.32",
      "volume": "13774150"
    },
    {
      "date": "2023-08-01",
      "open": "33.32",
      "high": "33.42",
      "low": "33.09",
      "close": "33.31",
      "volume": "11443900"
    },
    {
      "date": "2023-08-02",
      "open": "33.09",
      "high": "33.10",
      "low": "32.665",
      "close": "32.96",
      "volume": "9710835"
    },
    {
      "date": "2023-08-03",
      "open": "32.86",
      "high": "33.2185",
      "low": "32.74",
      "close": "32.91",
      "volume": "7892481"
    },
    {
      "date": "2023-08-04",
      "open": "32.42",
      "high": "32.56",
      "low": "31.44",
      "close": "31.52",
      "volume": "32864660"
    },
    {
      "date": "2023-08-07",
      "open": "31.53",
      "high": "31.805",
      "low": "31.50",
      "close": "31.78",
      "volume": "12071030"
    },
    {
      "date": "2023-08-08",
      "open": "31.50",
      "high": "31.735",
      "low": "31.2301",
      "close": "31.31",
      "volume": "10594120"
    },
    {
      "date": "2023-08-09",
      "open": "31.21",
      "high": "31.31",
      "low": "30.945",
      "close": "31.11",
      "volume": "10967620"
    },
    {
      "date": "2023-08-10",
      "open": "31.24",
      "high": "31.37",
      "low": "30.90",
      "close": "30.92",
      "volume": "9687409"
    },
    {
      "date": "2023-08-11",
      "open": "30.81",
      "high": "31.025",
      "low": "30.70",
      "close": "30.75",
      "volume": "12305130"
    },
    {
      "date": "2023-08-14",
      "open": "30.695",
      "high": "30.90",
      "low": "30.575",
      "close": "30.82",
      "volume": "12786220"
    },
    {
      "date": "2023-08-15",
      "open": "30.69",
      "high": "30.74",
      "low": "30.16",
      "close": "30.28",
      "volume": "10972150"
    },
    {
      "date": "2023-08-16",
      "open": "30.32",
      "high": "30.625",
      "low": "30.12",
      "close": "30.19",
      "volume": "8296083"
    },
    {
      "date": "2023-08-17",
      "open": "30.26",
      "high": "30.52",
      "low": "30.1909",
      "close": "30.27",
      "volume": "8545738"
    },
    {
      "date": "2023-08-18",
      "open": "30.21",
      "high": "31.00",
      "low": "30.14",
      "close": "30.87",
      "volume": "13792040"
    },
    {
      "date": "2023-08-21",
      "open": "30.76",
      "high": "30.95",
      "low": "30.56",
      "close": "30.71",
      "volume": "9629674"
    },
    {
      "date": "2023-08-22",
      "open": "30.65",
      "high": "30.905",
      "low": "30.43",
      "close": "30.51",
      "volume": "7457186"
    },
    {
      "date": "2023-08-23",
      "open": "30.66",
      "high": "31.05",
      "low": "30.60",
      "close": "31.00",
      "volume": "12092460"
    },
    {
      "date": "2023-08-24",
      "open": "30.95",
      "high": "31.07",
      "low": "30.545",
      "close": "30.56",
      "volume": "14328600"
    },
    {
      "date": "2023-08-25",
      "open": "30.66",
      "high": "31.08",
      "low": "30.64",
      "close": "30.91",
      "volume": "10905760"
    },
    {
      "date": "2023-08-28",
      "open": "30.95",
      "high": "31.285",
      "low": "30.695",
      "close": "30.86",
      "volume": "12167500"
    },
    {
      "date": "2023-08-29",
      "open": "30.93",
      "high": "31.07",
      "low": "30.63",
      "close": "30.75",
      "volume": "10469860"
    },
    {
      "date": "2023-08-30",
      "open": "30.73",
      "high": "30.9902",
      "low": "30.655",
      "close": "30.73",
      "volume": "8916529"
    },
    {
      "date": "2023-08-31",
      "open": "30.71",
      "high": "30.735",
      "low": "30.18",
      "close": "30.20",
      "volume": "11113410"
    },
    {
      "date": "2023-09-01",
      "open": "30.48",
      "high": "30.76",
      "low": "30.3401",
      "close": "30.63",
      "volume": "12304600"
    },
    {
      "date": "2023-09-05",
      "open": "30.63",
      "high": "30.63",
      "low": "29.78",
      "close": "29.92",
      "volume": "11426180"
    },
    {
      "date": "2023-09-06",
      "open": "29.91",
      "high": "30.23",
      "low": "29.685",
      "close": "29.73",
      "volume": "16137100"
    },
    {
      "date": "2023-09-07",
      "open": "29.65",
      "high": "29.95",
      "low": "29.45",
      "close": "29.49",
      "volume": "10474100"
    },
    {
      "date": "2023-09-08",
      "open": "30.37",
      "high": "30.54",
      "low": "29.76",
      "close": "29.95",
      "volume": "32686880"
    },
    {
      "date": "2023-09-11",
      "open": "30.11",
      "high": "30.305",
      "low": "30.03",
      "close": "30.18",
      "volume": "13313910"
    },
    {
      "date": "2023-09-12",
      "open": "30.19",
      "high": "30.84",
      "low": "30.11",
      "close": "30.59",
      "volume": "12738630"
    },
    {
      "date": "2023-09-13",
      "open": "30.60",
      "high": "30.66",
      "low": "30.08",
      "close": "30.50",
      "volume": "11156820"
    },
    {
      "date": "2023-09-14",
      "open": "30.80",
      "high": "31.19",
      "low": "30.69",
      "close": "31.04",
      "volume": "12407360"
    },
    {
      "date": "2023-09-15",
      "open": "31.05",
      "high": "31.20",
      "low": "30.68",
      "close": "30.85",
      "volume": "25501240"
    },
    {
      "date": "2023-09-18",
      "open": "30.98",
      "high": "31.25",
      "low": "30.73",
      "close": "31.10",
      "volume": "13835320"
    },
    {
      "date": "2023-09-19",
      "open": "31.02",
      "high": "31.10",
      "low": "30.44",
      "close": "30.91",
      "volume": "15039810"
    },
    {
      "date": "2023-09-20",
      "open": "31.22",
      "high": "31.5678",
      "low": "31.17",
      "close": "31.31",
      "volume": "13149990"
    },
    {
      "date": "2023-09-21",
      "open": "31.14",
      "high": "31.385",
      "low": "30.96",
      "close": "31.02",
      "volume": "15185440"
    },
    {
      "date": "2023-09-22",
      "open": "31.00",
      "high": "31.51",
      "low": "30.97",
      "close": "31.20",
      "volume": "16176620"
    },
    {
      "date": "2023-09-25",
      "open": "31.05",
      "high": "31.33",
      "low": "30.96",
      "close": "31.15",
      "volume": "8789047"
    },
    {
      "date": "2023-09-26",
      "open": "31.04",
      "high": "31.05",
      "low": "30.58",
      "close": "30.62",
      "volume": "9247073"
    },
    {
      "date": "2023-09-27",
      "open": "30.66",
      "high": "30.70",
      "low": "30.025",
      "close": "30.28",
      "volume": "13493090"
    },
    {
      "date": "2023-09-28",
      "open": "30.28",
      "high": "30.82",
      "low": "30.22",
      "close": "30.57",
      "volume": "12098860"
    },
    {
      "date": "2023-09-29",
      "open": "30.99",
      "high": "31.17",
      "low": "30.70",
      "close": "30.75",
      "volume": "15052380"
    },
    {
      "date": "2023-10-02",
      "open": "30.60",
      "high": "30.69",
      "low": "30.155",
      "close": "30.54",
      "volume": "16786120"
    },
    {
      "date": "2023-10-03",
      "open": "30.42",
      "high": "30.96",
      "low": "30.33",
      "close": "30.77",
      "volume": "17736920"
    },
    {
      "date": "2023-10-04",
      "open": "30.79",
      "high": "30.965",
      "low": "30.465",
      "close": "30.85",
      "volume": "11907680"
    },
    {
      "date": "2023-10-05",
      "open": "30.84",
      "high": "30.87",
      "low": "30.23",
      "close": "30.41",
      "volume": "13856990"
    },
    {
      "date": "2023-10-06",
      "open": "30.23",
      "high": "31.11",
      "low": "30.13",
      "close": "30.91",
      "volume": "11781900"
    },
    {
      "date": "2023-10-09",
      "open": "30.76",
      "high": "31.175",
      "low": "30.725",
      "close": "31.08",
      "volume": "11418400"
    },
    {
      "date": "2023-10-10",
      "open": "31.18",
      "high": "31.57",
      "low": "31.145",
      "close": "31.54",
      "volume": "11805530"
    },
    {
      "date": "2023-10-11",
      "open": "31.93",
      "high": "32.00",
      "low": "31.435",
      "close": "31.61",
      "volume": "10968270"
    },
    {
      "date": "2023-10-12",
      "open": "31.66",
      "high": "31.68",
      "low": "30.795",
      "close": "31.16",
      "volume": "12984910"
    },
    {
      "date": "2023-10-13",
      "open": "31.10",
      "high": "31.565",
      "low": "31.05",
      "close": "31.14",
      "volume": "9054076"
    },
    {
      "date": "2023-10-16",
      "open": "31.33",
      "high": "31.71",
      "low": "31.2949",
      "close": "31.41",
      "volume": "11420170"
    },
    {
      "date": "2023-10-17",
      "open": "31.41",
      "high": "31.645",
      "low": "31.225",
      "close": "31.37",
      "volume": "8664682"
    },
    {
      "date": "2023-10-18",
      "open": "31.06",
      "high": "31.095",
      "low": "30.63",
      "close": "30.67",
      "volume": "14342220"
    },
    {
      "date": "2023-10-19",
      "open": "30.895",
      "high": "31.16",
      "low": "30.49",
      "close": "30.54",
      "volume": "22045620"
    },
    {
      "date": "2023-10-20",
      "open": "31.23",
      "high": "31.50",
      "low": "30.395",
      "close": "30.76",
      "volume": "21527110"
    },
    {
      "date": "2023-10-23",
      "open": "30.71",
      "high": "30.95",
      "low": "30.14",
      "close": "30.16",
      "volume": "11479820"
    },
    {
      "date": "2023-10-24",
      "open": "30.27",
      "high": "30.41",
      "low": "29.56",
      "close": "29.68",
      "volume": "14734500"
    },
    {
      "date": "2023-10-25",
      "open": "29.51",
      "high": "29.80",
      "low": "29.05",
      "close": "29.60",
      "volume": "15522980"
    },
    {
      "date": "2023-10-26",
      "open": "29.52",
      "high": "30.10",
      "low": "29.52",
      "close": "29.59",
      "volume": "14729630"
    },
    {
      "date": "2023-10-27",
      "open": "29.57",
      "high": "29.69",
      "low": "29.03",
      "close": "29.24",
      "volume": "14364060"
    },
    {
      "date": "2023-10-30",
      "open": "29.39",
      "high": "29.56",
      "low": "29.26",
      "close": "29.40",
      "volume": "10692730"
    },
    {
      "date": "2023-10-31",
      "open": "29.38",
      "high": "29.94",
      "low": "29.28",
      "close": "29.85",
      "volume": "11067760"
    },
    {
      "date": "2023-11-01",
      "open": "29.85",
      "high": "29.99",
      "low": "29.375",
      "close": "29.57",
      "volume": "16273450"
    },
    {
      "date": "2023-11-02",
      "open": "29.80",
      "high": "30.48",
      "low": "29.64",
      "close": "30.39",
      "volume": "16593260"
    },
    {
      "date": "2023-11-03",
      "open": "30.55",
      "high": "30.69",
      "low": "30.27",
      "close": "30.40",
      "volume": "9469206"
    },
    {
      "date": "2023-11-06",
      "open": "30.42",
      "high": "30.58",
      "low": "30.15",
      "close": "30.38",
      "volume": "8744582"
    },
    {
      "date": "2023-11-07",
      "open": "30.20",
      "high": "30.38",
      "low": "30.005",
      "close": "30.35",
      "volume": "11292010"
    },
    {
      "date": "2023-11-08",
      "open": "30.46",
      "high": "30.59",
      "low": "30.20",
      "close": "30.37",
      "volume": "7847137"
    },
    {
      "date": "2023-11-09",
      "open": "30.44",
      "high": "30.52",
      "low": "30.125",
      "close": "30.17",
      "volume": "9203536"
    },
    {
      "date": "2023-11-10",
      "open": "30.39",
      "high": "30.78",
      "low": "30.225",
      "close": "30.70",
      "volume": "11374220"
    },
    {
      "date": "2023-11-13",
      "open": "30.59",
      "high": "30.67",
      "low": "30.30",
      "close": "30.45",
      "volume": "10154870"
    },
    {
      "date": "2023-11-14",
      "open": "30.94",
      "high": "31.38",
      "low": "30.94",
      "close": "31.11",
      "volume": "13300620"
    },
    {
      "date": "2023-11-15",
      "open": "31.11",
      "high": "31.32",
      "low": "30.89",
      "close": "30.99",
      "volume": "14571850"
    },
    {
      "date": "2023-11-16",
      "open": "31.18",
      "high": "31.39",
      "low": "30.86",
      "close": "31.33",
      "volume": "13475090"
    },
    {
      "date": "2023-11-17",
      "open": "31.44",
      "high": "31.76",
      "low": "31.435",
      "close": "31.62",
      "volume": "13336920"
    },
    {
      "date": "2023-11-20",
      "open": "31.50",
      "high": "32.12",
      "low": "31.445",
      "close": "32.06",
      "volume": "13216000"
    },
    {
      "date": "2023-11-21",
      "open": "32.10",
      "high": "32.33",
      "low": "31.93",
      "close": "32.25",
      "volume": "14009600"
    },
    {
      "date": "2023-11-22",
      "open": "32.43",
      "high": "32.61",
      "low": "32.26",
      "close": "32.55",
      "volume": "13128620"
    },
    {
      "date": "2023-11-24",
      "open": "32.54",
      "high": "32.64",
      "low": "32.38",
      "close": "32.64",
      "volume": "7221878"
    },
    {
      "date": "2023-11-27",
      "open": "32.52",
      "high": "32.5468",
      "low": "31.915",
      "close": "31.94",
      "volume": "9971787"
    },
    {
      "date": "2023-11-28",
      "open": "31.91",
      "high": "32.275",
      "low": "31.875",
      "close": "32.05",
      "volume": "11123170"
    },
    {
      "date": "2023-11-29",
      "open": "32.09",
      "high": "32.16",
      "low": "31.645",
      "close": "31.73",
      "volume": "9414131"
    },
    {
      "date": "2023-11-30",
      "open": "31.76",
      "high": "32.33",
      "low": "31.72",
      "close": "32.30",
      "volume": "17186820"
    },
    {
      "date": "2023-12-01",
      "open": "32.41",
      "high": "33.43",
      "low": "32.37",
      "close": "33.40",
      "volume": "12861600"
    },
    {
      "date": "2023-12-04",
      "open": "33.31",
      "high": "33.83",
      "low": "33.27",
      "close": "33.66",
      "volume": "16935740"
    },
    {
      "date": "2023-12-05",
      "open": "33.45",
      "high": "33.45",
      "low": "33.13",
      "close": "33.29",
      "volume": "7736011"
    },
    {
      "date": "2023-12-06",
      "open": "33.52",
      "high": "33.57",
      "low": "33.23",
      "close": "33.52",
      "volume": "10669660"
    },
    {
      "date": "2023-12-07",
      "open": "33.73",
      "high": "33.80",
      "low": "33.44",
      "close": "33.50",
      "volume": "10666580"
    },
    {
      "date": "2023-12-08",
      "open": "33.45",
      "high": "33.49",
      "low": "32.93",
      "close": "32.96",
      "volume": "15756850"
    },
    {
      "date": "2023-12-11",
      "open": "33.24",
      "high": "33.32",
      "low": "33.11",
      "close": "33.20",
      "volume": "11108910"
    },
    {
      "date": "2023-12-12",
      "open": "33.39",
      "high": "33.435",
      "low": "33.135",
      "close": "33.22",
      "volume": "9729104"
    },
    {
      "date": "2023-12-13",
      "open": "33.17",
      "high": "33.34",
      "low": "32.775",
      "close": "33.24",
      "volume": "19160690"
    },
    {
      "date": "2023-12-14",
      "open": "33.52",
      "high": "34.04",
      "low": "33.41",
      "close": "33.84",
      "volume": "17306150"
    },
    {
      "date": "2023-12-15",
      "open": "33.76",
      "high": "34.08",
      "low": "33.55",
      "close": "34.00",
      "volume": "32750550"
    },
    {
      "date": "2023-12-18",
      "open": "34.18",
      "high": "34.55",
      "low": "34.12",
      "close": "34.33",
      "volume": "10947770"
    },
    {
      "date": "2023-12-19",
      "open": "34.31",
      "high": "34.61",
      "low": "34.19",
      "close": "34.58",
      "volume": "9939906"
    },
    {
      "date": "2023-12-20",
      "open": "34.31",
      "high": "34.835",
      "low": "34.22",
      "close": "34.36",
      "volume": "9863969"
    },
    {
      "date": "2023-12-21",
      "open": "34.44",
      "high": "34.49",
      "low": "34.195",
      "close": "34.46",
      "volume": "9828791"
    },
    {
      "date": "2023-12-22",
      "open": "34.55",
      "high": "34.81",
      "low": "34.53",
      "close": "34.63",
      "volume": "6262838"
    },
    {
      "date": "2023-12-26",
      "open": "34.63",
      "high": "35.09",
      "low": "34.57",
      "close": "34.95",
      "volume": "6058566"
    },
    {
      "date": "2023-12-27",
      "open": "34.765",
      "high": "34.89",
      "low": "34.565",
      "close": "34.65",
      "volume": "9632229"
    },
    {
      "date": "2023-12-28",
      "open": "34.72",
      "high": "34.82",
      "low": "34.6001",
      "close": "34.74",
      "volume": "4795134"
    },
    {
      "date": "2023-12-29",
      "open": "34.69",
      "high": "34.78",
      "low": "34.55",
      "close": "34.67",
      "volume": "6712075"
    },
    {
      "date": "2024-01-02",
      "open": "34.64",
      "high": "34.975",
      "low": "34.45",
      "close": "34.62",
      "volume": "9285276"
    },
    {
      "date": "2024-01-03",
      "open": "34.64",
      "high": "34.92",
      "low": "34.52",
      "close": "34.66",
      "volume": "10827260"
    },
    {
      "date": "2024-01-04",
      "open": "34.59",
      "high": "34.975",
      "low": "34.50",
      "close": "34.72",
      "volume": "9283370"
    },
    {
      "date": "2024-01-05",
      "open": "34.67",
      "high": "34.915",
      "low": "34.565",
      "close": "34.62",
      "volume": "7118852"
    },
    {
      "date": "2024-01-08",
      "open": "34.74",
      "high": "34.765",
      "low": "34.40",
      "close": "34.69",
      "volume": "8977677"
    },
    {
      "date": "2024-01-09",
      "open": "34.37",
      "high": "34.64",
      "low": "34.2337",
      "close": "34.61",
      "volume": "7855281"
    },
    {
      "date": "2024-01-10",
      "open": "34.62",
      "high": "34.75",
      "low": "34.51",
      "close": "34.70",
      "volume": "6448021"
    },
    {
      "date": "2024-01-11",
      "open": "34.66",
      "high": "34.66",
      "low": "34.25",
      "close": "34.57",
      "volume": "7752009"
    },
    {
      "date": "2024-01-12",
      "open": "34.72",
      "high": "34.89",
      "low": "34.475",
      "close": "34.86",
      "volume": "5727483"
    },
    {
      "date": "2024-01-16",
      "open": "34.78",
      "high": "34.96",
      "low": "34.57",
      "close": "34.74",
      "volume": "9755417"
    },
    {
      "date": "2024-01-17",
      "open": "34.40",
      "high": "34.55",
      "low": "34.18",
      "close": "34.39",
      "volume": "10484580"
    },
    {
      "date": "2024-01-18",
      "open": "34.37",
      "high": "34.59",
      "low": "34.21",
      "close": "34.45",
      "volume": "17670860"
    },
    {
      "date": "2024-01-19",
      "open": "34.42",
      "high": "34.77",
      "low": "34.315",
      "close": "34.55",
      "volume": "18313440"
    },
    {
      "date": "2024-01-22",
      "open": "34.69",
      "high": "34.98",
      "low": "34.505",
      "close": "34.75",
      "volume": "15175190"
    },
    {
      "date": "2024-01-23",
      "open": "34.77",
      "high": "34.94",
      "low": "34.595",
      "close": "34.89",
      "volume": "10098700"
    },
    {
      "date": "2024-01-24",
      "open": "35.00",
      "high": "35.00",
      "low": "34.33",
      "close": "34.39",
      "volume": "17803440"
    },
    {
      "date": "2024-01-25",
      "open": "34.52",
      "high": "35.01",
      "low": "33.45",
      "close": "35.00",
      "volume": "19979360"
    },
    {
      "date": "2024-01-26",
      "open": "35.07",
      "high": "35.4975",
      "low": "34.815",
      "close": "35.39",
      "volume": "21484730"
    },
    {
      "date": "2024-01-29",
      "open": "35.18",
      "high": "35.63",
      "low": "35.05",
      "close": "35.59",
      "volume": "11223900"
    },
    {
      "date": "2024-01-30",
      "open": "35.30",
      "high": "35.995",
      "low": "35.27",
      "close": "35.85",
      "volume": "13619160"
    },
    {
      "date": "2024-01-31",
      "open": "35.96",
      "high": "36.12",
      "low": "35.655",
      "close": "35.70",
      "volume": "15551050"
    },
    {
      "date": "2024-02-01",
      "open": "35.75",
      "high": "36.28",
      "low": "35.64",
      "close": "36.28",
      "volume": "13146720"
    },
    {
      "date": "2024-02-02",
      "open": "36.24",
      "high": "36.75",
      "low": "36.07",
      "close": "36.53",
      "volume": "13400780"
    },
    {
      "date": "2024-02-05",
      "open": "36.23",
      "high": "36.93",
      "low": "36.20",
      "close": "36.73",
      "volume": "11621720"
    },
    {
      "date": "2024-02-06",
      "open": "36.83",
      "high": "37.15",
      "low": "36.65",
      "close": "37.02",
      "volume": "9139148"
    },
    {
      "date": "2024-02-07",
      "open": "37.20",
      "high": "37.37",
      "low": "36.99",
      "close": "36.99",
      "volume": "9536072"
    },
    {
      "date": "2024-02-08",
      "open": "37.06",
      "high": "37.145",
      "low": "36.72",
      "close": "37.07",
      "volume": "8489062"
    },
    {
      "date": "2024-02-09",
      "open": "37.12",
      "high": "37.22",
      "low": "36.74",
      "close": "36.89",
      "volume": "9439225"
    },
    {
      "date": "2024-02-12",
      "open": "36.79",
      "high": "36.93",
      "low": "36.42",
      "close": "36.87",
      "volume": "11684720"
    },
    {
      "date": "2024-02-13",
      "open": "36.77",
      "high": "36.835",
      "low": "36.345",
      "close": "36.61",
      "volume": "11241600"
    },
    {
      "date": "2024-02-14",
      "open": "36.63",
      "high": "37.06",
      "low": "36.5875",
      "close": "37.00",
      "volume": "8318356"
    },
    {
      "date": "2024-02-15",
      "open": "37.178",
      "high": "37.39",
      "low": "36.885",
      "close": "37.00",
      "volume": "9581408"
    },
    {
      "date": "2024-02-16",
      "open": "36.89",
      "high": "37.02",
      "low": "36.645",
      "close": "36.72",
      "volume": "12668430"
    },
    {
      "date": "2024-02-20",
      "open": "36.76",
      "high": "36.92",
      "low": "36.45",
      "close": "36.86",
      "volume": "14300470"
    },
    {
      "date": "2024-02-21",
      "open": "37.00",
      "high": "37.155",
      "low": "36.83",
      "close": "37.10",
      "volume": "10010100"
    },
    {
      "date": "2024-02-22",
      "open": "37.21",
      "high": "38.03",
      "low": "37.09",
      "close": "37.89",
      "volume": "17846500"
    },
    {
      "date": "2024-02-23",
      "open": "37.94",
      "high": "40.12",
      "low": "37.86",
      "close": "38.33",
      "volume": "26652720"
    },
    {
      "date": "2024-02-26",
      "open": "38.27",
      "high": "38.70",
      "low": "38.15",
      "close": "38.18",
      "volume": "13371170"
    },
    {
      "date": "2024-02-27",
      "open": "38.20",
      "high": "38.23",
      "low": "37.795",
      "close": "37.96",
      "volume": "8876763"
    },
    {
      "date": "2024-02-28",
      "open": "37.84",
      "high": "38.10",
      "low": "37.655",
      "close": "37.68",
      "volume": "10889970"
    },
    {
      "date": "2024-02-29",
      "open": "37.86",
      "high": "38.10",
      "low": "37.73",
      "close": "37.94",
      "volume": "14362680"
    },
    {
      "date": "2024-03-01",
      "open": "37.79",
      "high": "38.25",
      "low": "37.63",
      "close": "38.23",
      "volume": "7890967"
    },
    {
      "date": "2024-03-04",
      "open": "38.17",
      "high": "38.395",
      "low": "38.0925",
      "close": "38.38",
      "volume": "7901456"
    },
    {
      "date": "2024-03-05",
      "open": "38.44",
      "high": "38.61",
      "low": "38.08",
      "close": "38.25",
      "volume": "11336890"
    },
    {
      "date": "2024-03-06",
      "open": "38.21",
      "high": "38.5075",
      "low": "38.04",
      "close": "38.09",
      "volume": "8585972"
    },
    {
      "date": "2024-03-07",
      "open": "38.41",
      "high": "38.46",
      "low": "37.87",
      "close": "37.92",
      "volume": "8116238"
    },
    {
      "date": "2024-03-08",
      "open": "37.94",
      "high": "38.33",
      "low": "37.89",
      "close": "38.19",
      "volume": "7684456"
    },
    {
      "date": "2024-03-11",
      "open": "38.24",
      "high": "38.35",
      "low": "37.85",
      "close": "38.04",
      "volume": "5975402"
    },
    {
      "date": "2024-03-12",
      "open": "37.925",
      "high": "38.14",
      "low": "37.71",
      "close": "37.82",
      "volume": "10346930"
    },
    {
      "date": "2024-03-13",
      "open": "37.86",
      "high": "37.925",
      "low": "37.50",
      "close": "37.78",
      "volume": "12440910"
    },
    {
      "date": "2024-03-14",
      "open": "37.86",
      "high": "37.86",
      "low": "36.70",
      "close": "37.03",
      "volume": "13671040"
    },
    {
      "date": "2024-03-15",
      "open": "37.12",
      "high": "37.365",
      "low": "36.92",
      "close": "36.97",
      "volume": "17757970"
    },
    {
      "date": "2024-03-18",
      "open": "37.00",
      "high": "37.33",
      "low": "36.91",
      "close": "37.31",
      "volume": "9414095"
    },
    {
      "date": "2024-03-19",
      "open": "37.32",
      "high": "37.44",
      "low": "36.865",
      "close": "36.98",
      "volume": "14900350"
    },
    {
      "date": "2024-03-20",
      "open": "36.94",
      "high": "37.68",
      "low": "36.79",
      "close": "37.61",
      "volume": "13891880"
    },
    {
      "date": "2024-03-21",
      "open": "37.82",
      "high": "37.88",
      "low": "37.46",
      "close": "37.87",
      "volume": "10512500"
    },
    {
      "date": "2024-03-22",
      "open": "37.97",
      "high": "38.03",
      "low": "37.335",
      "close": "37.35",
      "volume": "10437200"
    },
    {
      "date": "2024-03-25",
      "open": "37.34",
      "high": "37.40",
      "low": "36.75",
      "close": "36.84",
      "volume": "9664456"
    },
    {
      "date": "2024-03-26",
      "open": "35.86",
      "high": "36.68",
      "low": "35.70",
      "close": "36.13",
      "volume": "14861010"
    },
    {
      "date": "2024-03-27",
      "open": "36.34",
      "high": "36.86",
      "low": "36.245",
      "close": "36.84",
      "volume": "8578309"
    },
    {
      "date": "2024-03-28",
      "open": "36.93",
      "high": "37.175",
      "low": "36.69",
      "close": "37.07",
      "volume": "8659560"
    },
    {
      "date": "2024-04-01",
      "open": "36.98",
      "high": "37.00",
      "low": "36.56",
      "close": "36.78",
      "volume": "12179890"
    },
    {
      "date": "2024-04-02",
      "open": "36.71",
      "high": "36.84",
      "low": "36.30",
      "close": "36.51",
      "volume": "10635600"
    },
    {
      "date": "2024-04-03",
      "open": "36.51",
      "high": "36.82",
      "low": "36.28",
      "close": "36.42",
      "volume": "9199496"
    },
    {
      "date": "2024-04-04",
      "open": "36.62",
      "high": "36.77",
      "low": "35.9641",
      "close": "36.12",
      "volume": "12437290"
    },
    {
      "date": "2024-04-05",
      "open": "36.28",
      "high": "36.505",
      "low": "36.15",
      "close": "36.30",
      "volume": "8863336"
    },
    {
      "date": "2024-04-08",
      "open": "36.13",
      "high": "36.40",
      "low": "36.00",
      "close": "36.05",
      "volume": "12537430"
    },
    {
      "date": "2024-04-09",
      "open": "36.00",
      "high": "36.14",
      "low": "35.66",
      "close": "35.95",
      "volume": "12472910"
    },
    {
      "date": "2024-04-10",
      "open": "35.54",
      "high": "35.66",
      "low": "35.27",
      "close": "35.41",
      "volume": "13709480"
    },
    {
      "date": "2024-04-11",
      "open": "35.36",
      "high": "35.6977",
      "low": "35.14",
      "close": "35.43",
      "volume": "10695420"
    },
    {
      "date": "2024-04-12",
      "open": "35.16",
      "high": "35.475",
      "low": "35.10",
      "close": "35.34",
      "volume": "15163700"
    },
    {
      "date": "2024-04-15",
      "open": "35.71",
      "high": "35.83",
      "low": "34.98",
      "close": "35.14",
      "volume": "15632650"
    },
    {
      "date": "2024-04-16",
      "open": "35.25",
      "high": "35.25",
      "low": "34.76",
      "close": "34.84",
      "volume": "12794280"
    },
    {
      "date": "2024-04-17",
      "open": "34.75",
      "high": "34.78",
      "low": "33.92",
      "close": "34.16",
      "volume": "24343510"
    },
    {
      "date": "2024-04-18",
      "open": "34.75",
      "high": "35.08",
      "low": "34.08",
      "close": "34.39",
      "volume": "25707080"
    },
    {
      "date": "2024-04-19",
      "open": "34.45",
      "high": "34.61",
      "low": "34.20",
      "close": "34.34",
      "volume": "13615440"
    },
    {
      "date": "2024-04-22",
      "open": "34.57",
      "high": "34.76",
      "low": "34.225",
      "close": "34.62",
      "volume": "14638420"
    },
    {
      "date": "2024-04-23",
      "open": "34.62",
      "high": "34.97",
      "low": "34.505",
      "close": "34.72",
      "volume": "19272520"
    },
    {
      "date": "2024-04-24",
      "open": "34.43",
      "high": "34.43",
      "low": "33.4149",
      "close": "33.67",
      "volume": "23767920"
    },
    {
      "date": "2024-04-25",
      "open": "33.81",
      "high": "34.195",
      "low": "33.64",
      "close": "34.03",
      "volume": "11992120"
    },
    {
      "date": "2024-04-26",
      "open": "33.64",
      "high": "34.17",
      "low": "33.57",
      "close": "33.99",
      "volume": "10661950"
    },
    {
      "date": "2024-04-29",
      "open": "33.89",
      "high": "34.16",
      "low": "33.75",
      "close": "33.95",
      "volume": "11084570"
    },
    {
      "date": "2024-04-30",
      "open": "33.90",
      "high": "33.97",
      "low": "33.13",
      "close": "33.22",
      "volume": "17483870"
    },
    {
      "date": "2024-05-01",
      "open": "33.21",
      "high": "33.52",
      "low": "32.96",
      "close": "33.20",
      "volume": "12227700"
    },
    {
      "date": "2024-05-02",
      "open": "33.31",
      "high": "33.76",
      "low": "33.155",
      "close": "33.57",
      "volume": "9457548"
    },
    {
      "date": "2024-05-03",
      "open": "33.82",
      "high": "33.97",
      "low": "33.66",
      "close": "33.85",
      "volume": "6618097"
    },
    {
      "date": "2024-05-06",
      "open": "33.87",
      "high": "33.98",
      "low": "33.55",
      "close": "33.68",
      "volume": "8992945"
    },
    {
      "date": "2024-05-07",
      "open": "33.87",
      "high": "34.14",
      "low": "33.85",
      "close": "33.96",
      "volume": "9546294"
    },
    {
      "date": "2024-05-08",
      "open": "33.89",
      "high": "34.25",
      "low": "33.84",
      "close": "34.22",
      "volume": "8092288"
    },
    {
      "date": "2024-05-09",
      "open": "34.22",
      "high": "34.65",
      "low": "34.08",
      "close": "34.50",
      "volume": "11379550"
    },
    {
      "date": "2024-05-10",
      "open": "34.60",
      "high": "34.69",
      "low": "34.245",
      "close": "34.38",
      "volume": "7834533"
    },
    {
      "date": "2024-05-13",
      "open": "34.58",
      "high": "34.62",
      "low": "34.13",
      "close": "34.52",
      "volume": "10039170"
    },
    {
      "date": "2024-05-14",
      "open": "34.52",
      "high": "34.68",
      "low": "33.81",
      "close": "33.93",
      "volume": "14001310"
    },
    {
      "date": "2024-05-15",
      "open": "34.07",
      "high": "34.34",
      "low": "33.79",
      "close": "33.84",
      "volume": "12532090"
    },
    {
      "date": "2024-05-16",
      "open": "33.89",
      "high": "34.00",
      "low": "33.73",
      "close": "33.93",
      "volume": "10161700"
    },
    {
      "date": "2024-05-17",
      "open": "33.92",
      "high": "33.94",
      "low": "33.47",
      "close": "33.52",
      "volume": "8218484"
    },
    {
      "date": "2024-05-20",
      "open": "33.53",
      "high": "33.63",
      "low": "33.15",
      "close": "33.41",
      "volume": "7800386"
    },
    {
      "date": "2024-05-21",
      "open": "33.35",
      "high": "33.36",
      "low": "32.94",
      "close": "33.07",
      "volume": "9165645"
    },
    {
      "date": "2024-05-22",
      "open": "33.11",
      "high": "34.05",
      "low": "33.10",
      "close": "34.01",
      "volume": "17390910"
    },
    {
      "date": "2024-05-23",
      "open": "34.04",
      "high": "34.115",
      "low": "33.44",
      "close": "33.50",
      "volume": "12453700"
    },
    {
      "date": "2024-05-24",
      "open": "33.59",
      "high": "33.82",
      "low": "33.5115",
      "close": "33.78",
      "volume": "8854602"
    },
    {
      "date": "2024-05-28",
      "open": "33.77",
      "high": "33.92",
      "low": "33.45",
      "close": "33.48",
      "volume": "9949300"
    },
    {
      "date": "2024-05-29",
      "open": "33.21",
      "high": "33.47",
      "low": "33.08",
      "close": "33.24",
      "volume": "8656433"
    },
    {
      "date": "2024-05-30",
      "open": "33.24",
      "high": "33.515",
      "low": "33.20",
      "close": "33.30",
      "volume": "12463870"
    },
    {
      "date": "2024-05-31",
      "open": "33.33",
      "high": "33.83",
      "low": "33.125",
      "close": "33.75",
      "volume": "30345070"
    },
    {
      "date": "2024-06-03",
      "open": "33.66",
      "high": "33.87",
      "low": "32.87",
      "close": "33.18",
      "volume": "9721652"
    },
    {
      "date": "2024-06-04",
      "open": "33.21",
      "high": "33.21",
      "low": "32.745",
      "close": "32.77",
      "volume": "8229364"
    },
    {
      "date": "2024-06-05",
      "open": "32.80",
      "high": "33.13",
      "low": "32.59",
      "close": "33.05",
      "volume": "8531407"
    },
    {
      "date": "2024-06-06",
      "open": "32.98",
      "high": "33.14",
      "low": "32.84",
      "close": "32.99",
      "volume": "7093187"
    },
    {
      "date": "2024-06-07",
      "open": "32.86",
      "high": "33.25",
      "low": "32.655",
      "close": "32.75",
      "volume": "8944850"
    },
    {
      "date": "2024-06-10",
      "open": "32.67",
      "high": "32.93",
      "low": "32.46",
      "close": "32.93",
      "volume": "8326754"
    },
    {
      "date": "2024-06-11",
      "open": "32.68",
      "high": "32.83",
      "low": "32.56",
      "close": "32.67",
      "volume": "6757437"
    },
    {
      "date": "2024-06-12",
      "open": "32.79",
      "high": "33.12",
      "low": "32.51",
      "close": "32.76",
      "volume": "8229691"
    },
    {
      "date": "2024-06-13",
      "open": "32.54",
      "high": "32.68",
      "low": "32.22",
      "close": "32.53",
      "volume": "7840447"
    },
    {
      "date": "2024-06-14",
      "open": "32.42",
      "high": "32.42",
      "low": "31.74",
      "close": "32.18",
      "volume": "13292010"
    },
    {
      "date": "2024-06-17",
      "open": "32.01",
      "high": "32.71",
      "low": "31.92",
      "close": "32.61",
      "volume": "14397940"
    },
    {
      "date": "2024-06-18",
      "open": "32.71",
      "high": "33.06",
      "low": "32.60",
      "close": "33.03",
      "volume": "12603750"
    },
    {
      "date": "2024-06-20",
      "open": "32.83",
      "high": "33.37",
      "low": "32.775",
      "close": "33.31",
      "volume": "10799800"
    },
    {
      "date": "2024-06-21",
      "open": "33.44",
      "high": "33.53",
      "low": "33.11",
      "close": "33.41",
      "volume": "18688150"
    },
    {
      "date": "2024-06-24",
      "open": "33.54",
      "high": "33.81",
      "low": "33.19",
      "close": "33.21",
      "volume": "9553529"
    },
    {
      "date": "2024-06-25",
      "open": "33.09",
      "high": "33.09",
      "low": "32.295",
      "close": "32.71",
      "volume": "11303330"
    },
    {
      "date": "2024-06-26",
      "open": "32.71",
      "high": "33.215",
      "low": "32.575",
      "close": "33.01",
      "volume": "15753800"
    },
    {
      "date": "2024-06-27",
      "open": "33.16",
      "high": "33.22",
      "low": "32.935",
      "close": "33.03",
      "volume": "14253320"
    },
    {
      "date": "2024-06-28",
      "open": "33.16",
      "high": "33.60",
      "low": "33.075",
      "close": "33.45",
      "volume": "15864930"
    },
    {
      "date": "2024-07-01",
      "open": "33.48",
      "high": "33.815",
      "low": "33.305",
      "close": "33.59",
      "volume": "11091070"
    },
    {
      "date": "2024-07-02",
      "open": "33.62",
      "high": "33.87",
      "low": "33.54",
      "close": "33.76",
      "volume": "11763050"
    },
    {
      "date": "2024-07-03",
      "open": "33.70",
      "high": "33.74",
      "low": "33.4558",
      "close": "33.55",
      "volume": "4523228"
    },
    {
      "date": "2024-07-05",
      "open": "33.53",
      "high": "33.55",
      "low": "33.10",
      "close": "33.30",
      "volume": "9545346"
    },
    {
      "date": "2024-07-08",
      "open": "32.84",
      "high": "33.42",
      "low": "32.80",
      "close": "33.39",
      "volume": "7970855"
    },
    {
      "date": "2024-07-09",
      "open": "33.17",
      "high": "33.27",
      "low": "32.07",
      "close": "32.48",
      "volume": "14924580"
    },
    {
      "date": "2024-07-10",
      "open": "32.50",
      "high": "32.96",
      "low": "32.37",
      "close": "32.92",
      "volume": "8585594"
    },
    {
      "date": "2024-07-11",
      "open": "32.90",
      "high": "33.795",
      "low": "32.87",
      "close": "33.74",
      "volume": "9850417"
    },
    {
      "date": "2024-07-12",
      "open": "33.82",
      "high": "34.055",
      "low": "33.635",
      "close": "33.79",
      "volume": "6764400"
    },
    {
      "date": "2024-07-15",
      "open": "33.90",
      "high": "34.88",
      "low": "33.76",
      "close": "34.60",
      "volume": "13872270"
    },
    {
      "date": "2024-07-16",
      "open": "34.60",
      "high": "35.63",
      "low": "34.47",
      "close": "35.33",
      "volume": "13257080"
    },
    {
      "date": "2024-07-17",
      "open": "35.16",
      "high": "35.52",
      "low": "35.07",
      "close": "35.45",
      "volume": "11175570"
    },
    {
      "date": "2024-07-18",
      "open": "35.23",
      "high": "35.4602",
      "low": "34.94",
      "close": "35.02",
      "volume": "8452868"
    },
    {
      "date": "2024-07-19",
      "open": "35.05",
      "high": "35.17",
      "low": "34.41",
      "close": "34.69",
      "volume": "7383288"
    },
    {
      "date": "2024-07-22",
      "open": "34.79",
      "high": "34.82",
      "low": "34.10",
      "close": "34.51",
      "volume": "10739650"
    },
    {
      "date": "2024-07-23",
      "open": "34.28",
      "high": "34.32",
      "low": "33.61",
      "close": "33.64",
      "volume": "10978380"
    },
    {
      "date": "2024-07-24",
      "open": "33.64",
      "high": "33.64",
      "low": "33.11",
      "close": "33.20",
      "volume": "16504730"
    },
    {
      "date": "2024-07-25",
      "open": "33.32",
      "high": "34.08",
      "low": "33.09",
      "close": "33.60",
      "volume": "14530750"
    },
    {
      "date": "2024-07-26",
      "open": "33.72",
      "high": "34.645",
      "low": "33.70",
      "close": "34.32",
      "volume": "9975650"
    },
    {
      "date": "2024-07-29",
      "open": "34.37",
      "high": "34.795",
      "low": "34.21",
      "close": "34.40",
      "volume": "10706180"
    },
    {
      "date": "2024-07-30",
      "open": "34.43",
      "high": "35.10",
      "low": "34.36",
      "close": "35.02",
      "volume": "12364600"
    },
    {
      "date": "2024-07-31",
      "open": "35.06",
      "high": "35.44",
      "low": "34.7092",
      "close": "35.10",
      "volume": "9983129"
    },
    {
      "date": "2024-08-01",
      "open": "35.10",
      "high": "35.25",
      "low": "34.39",
      "close": "34.77",
      "volume": "9642478"
    },
    {
      "date": "2024-08-02",
      "open": "34.77",
      "high": "34.85",
      "low": "33.49",
      "close": "34.08",
      "volume": "13305920"
    },
    {
      "date": "2024-08-05",
      "open": "34.43",
      "high": "34.43",
      "low": "32.765",
      "close": "33.00",
      "volume": "18635240"
    },
    {
      "date": "2024-08-06",
      "open": "32.14",
      "high": "34.50",
      "low": "32.12",
      "close": "33.86",
      "volume": "18679480"
    },
    {
      "date": "2024-08-07",
      "open": "33.84",
      "high": "34.44",
      "low": "33.60",
      "close": "33.62",
      "volume": "10019920"
    },
    {
      "date": "2024-08-08",
      "open": "33.71",
      "high": "34.38",
      "low": "33.62",
      "close": "34.25",
      "volume": "8516445"
    },
    {
      "date": "2024-08-09",
      "open": "34.105",
      "high": "34.31",
      "low": "33.725",
      "close": "34.00",
      "volume": "7875230"
    },
    {
      "date": "2024-08-12",
      "open": "34.04",
      "high": "34.12",
      "low": "33.39",
      "close": "33.50",
      "volume": "8740471"
    },
    {
      "date": "2024-08-13",
      "open": "33.58",
      "high": "33.67",
      "low": "32.97",
      "close": "33.22",
      "volume": "14386500"
    },
    {
      "date": "2024-08-14",
      "open": "33.19",
      "high": "33.48",
      "low": "33.11",
      "close": "33.36",
      "volume": "12555270"
    },
    {
      "date": "2024-08-15",
      "open": "33.60",
      "high": "33.83",
      "low": "33.46",
      "close": "33.63",
      "volume": "12358950"
    },
    {
      "date": "2024-08-16",
      "open": "33.59",
      "high": "33.67",
      "low": "33.28",
      "close": "33.42",
      "volume": "9870518"
    },
    {
      "date": "2024-08-19",
      "open": "33.42",
      "high": "33.68",
      "low": "33.28",
      "close": "33.64",
      "volume": "8893100"
    },
    {
      "date": "2024-08-20",
      "open": "33.55",
      "high": "33.68",
      "low": "33.49",
      "close": "33.58",
      "volume": "6113306"
    },
    {
      "date": "2024-08-21",
      "open": "33.84",
      "high": "33.93",
      "low": "33.66",
      "close": "33.79",
      "volume": "7231422"
    },
    {
      "date": "2024-08-22",
      "open": "33.83",
      "high": "33.87",
      "low": "32.98",
      "close": "33.23",
      "volume": "14439570"
    },
    {
      "date": "2024-08-23",
      "open": "33.59",
      "high": "33.85",
      "low": "33.405",
      "close": "33.69",
      "volume": "10397910"
    },
    {
      "date": "2024-08-26",
      "open": "33.88",
      "high": "33.94",
      "low": "33.61",
      "close": "33.67",
      "volume": "5857334"
    },
    {
      "date": "2024-08-27",
      "open": "33.67",
      "high": "33.765",
      "low": "33.50",
      "close": "33.58",
      "volume": "7487685"
    },
    {
      "date": "2024-08-28",
      "open": "33.60",
      "high": "33.905",
      "low": "33.42",
      "close": "33.72",
      "volume": "9524426"
    },
    {
      "date": "2024-08-29",
      "open": "33.95",
      "high": "34.23",
      "low": "33.605",
      "close": "33.94",
      "volume": "7526056"
    },
    {
      "date": "2024-08-30",
      "open": "33.99",
      "high": "34.32",
      "low": "33.71",
      "close": "34.27",
      "volume": "9050356"
    },
    {
      "date": "2024-09-03",
      "open": "34.20",
      "high": "34.71",
      "low": "34.14",
      "close": "34.58",
      "volume": "13197890"
    },
    {
      "date": "2024-09-04",
      "open": "34.59",
      "high": "35.075",
      "low": "34.475",
      "close": "34.86",
      "volume": "9862096"
    },
    {
      "date": "2024-09-05",
      "open": "34.79",
      "high": "34.89",
      "low": "33.915",
      "close": "34.02",
      "volume": "9514070"
    },
    {
      "date": "2024-09-06",
      "open": "33.98",
      "high": "34.07",
      "low": "33.33",
      "close": "33.37",
      "volume": "10912320"
    },
    {
      "date": "2024-09-09",
      "open": "33.55",
      "high": "33.86",
      "low": "33.25",
      "close": "33.76",
      "volume": "9874012"
    },
    {
      "date": "2024-09-10",
      "open": "33.82",
      "high": "33.83",
      "low": "33.28",
      "close": "33.51",
      "volume": "9706990"
    },
    {
      "date": "2024-09-11",
      "open": "33.40",
      "high": "33.40",
      "low": "32.50",
      "close": "33.30",
      "volume": "9594809"
    },
    {
      "date": "2024-09-12",
      "open": "33.31",
      "high": "33.50",
      "low": "32.445",
      "close": "33.45",
      "volume": "14227790"
    },
    {
      "date": "2024-09-13",
      "open": "33.56",
      "high": "33.95",
      "low": "33.39",
      "close": "33.52",
      "volume": "7680966"
    },
    {
      "date": "2024-09-16",
      "open": "33.75",
      "high": "34.135",
      "low": "33.56",
      "close": "33.81",
      "volume": "8007078"
    },
    {
      "date": "2024-09-17",
      "open": "33.95",
      "high": "34.27",
      "low": "33.93",
      "close": "34.07",
      "volume": "6839245"
    },
    {
      "date": "2024-09-18",
      "open": "34.09",
      "high": "34.35",
      "low": "33.80",
      "close": "34.05",
      "volume": "8448965"
    },
    {
      "date": "2024-09-19",
      "open": "34.53",
      "high": "34.965",
      "low": "34.31",
      "close": "34.80",
      "volume": "12032000"
    },
    {
      "date": "2024-09-20",
      "open": "34.66",
      "high": "34.96",
      "low": "34.27",
      "close": "34.93",
      "volume": "31214840"
    },
    {
      "date": "2024-09-23",
      "open": "34.86",
      "high": "34.93",
      "low": "33.77",
      "close": "34.02",
      "volume": "13003300"
    },
    {
      "date": "2024-09-24",
      "open": "34.02",
      "high": "34.405",
      "low": "33.8922",
      "close": "34.14",
      "volume": "10494020"
    },
    {
      "date": "2024-09-25",
      "open": "34.20",
      "high": "34.22",
      "low": "33.465",
      "close": "33.52",
      "volume": "8278047"
    },
    {
      "date": "2024-09-26",
      "open": "33.675",
      "high": "34.10",
      "low": "33.62",
      "close": "33.90",
      "volume": "8115896"
    },
    {
      "date": "2024-09-27",
      "open": "34.27",
      "high": "35.03",
      "low": "34.12",
      "close": "34.53",
      "volume": "11446660"
    },
    {
      "date": "2024-09-30",
      "open": "34.57",
      "high": "34.91",
      "low": "34.23",
      "close": "34.53",
      "volume": "9407632"
    },
    {
      "date": "2024-10-01",
      "open": "34.42",
      "high": "34.66",
      "low": "34.01",
      "close": "34.52",
      "volume": "10638520"
    },
    {
      "date": "2024-10-02",
      "open": "34.47",
      "high": "34.76",
      "low": "34.16",
      "close": "34.17",
      "volume": "7030869"
    },
    {
      "date": "2024-10-03",
      "open": "34.11",
      "high": "34.285",
      "low": "33.64",
      "close": "34.12",
      "volume": "14237030"
    },
    {
      "date": "2024-10-04",
      "open": "34.79",
      "high": "35.08",
      "low": "34.11",
      "close": "34.49",
      "volume": "10243430"
    },
    {
      "date": "2024-10-07",
      "open": "34.24",
      "high": "34.27",
      "low": "33.53",
      "close": "33.65",
      "volume": "10763240"
    },
    {
      "date": "2024-10-08",
      "open": "33.71",
      "high": "34.13",
      "low": "33.60",
      "close": "33.87",
      "volume": "9186604"
    },
    {
      "date": "2024-10-09",
      "open": "33.92",
      "high": "34.355",
      "low": "33.84",
      "close": "34.26",
      "volume": "7715664"
    },
    {
      "date": "2024-10-10",
      "open": "34.15",
      "high": "34.57",
      "low": "33.985",
      "close": "34.53",
      "volume": "6551867"
    },
    {
      "date": "2024-10-11",
      "open": "34.65",
      "high": "35.01",
      "low": "34.59",
      "close": "34.96",
      "volume": "6766466"
    },
    {
      "date": "2024-10-14",
      "open": "34.96",
      "high": "35.349",
      "low": "34.675",
      "close": "35.29",
      "volume": "11825370"
    },
    {
      "date": "2024-10-15",
      "open": "35.42",
      "high": "35.94",
      "low": "35.28",
      "close": "35.50",
      "volume": "12259110"
    },
    {
      "date": "2024-10-16",
      "open": "35.79",
      "high": "36.19",
      "low": "35.425",
      "close": "35.47",
      "volume": "17623950"
    },
    {
      "date": "2024-10-17",
      "open": "33.90",
      "high": "34.28",
      "low": "33.09",
      "close": "33.09",
      "volume": "28487950"
    },
    {
      "date": "2024-10-18",
      "open": "33.20",
      "high": "34.33",
      "low": "33.13",
      "close": "34.12",
      "volume": "21248590"
    },
    {
      "date": "2024-10-21",
      "open": "34.07",
      "high": "34.20",
      "low": "33.61",
      "close": "33.66",
      "volume": "10142800"
    },
    {
      "date": "2024-10-22",
      "open": "33.545",
      "high": "33.88",
      "low": "33.335",
      "close": "33.85",
      "volume": "11223540"
    },
    {
      "date": "2024-10-23",
      "open": "33.64",
      "high": "33.70",
      "low": "33.332",
      "close": "33.59",
      "volume": "11925140"
    },
    {
      "date": "2024-10-24",
      "open": "33.37",
      "high": "33.57",
      "low": "32.84",
      "close": "33.10",
      "volume": "15051440"
    },
    {
      "date": "2024-10-25",
      "open": "33.21",
      "high": "33.35",
      "low": "32.96",
      "close": "33.27",
      "volume": "14067080"
    },
    {
      "date": "2024-10-28",
      "open": "33.44",
      "high": "33.54",
      "low": "33.185",
      "close": "33.26",
      "volume": "8016599"
    },
    {
      "date": "2024-10-29",
      "open": "33.18",
      "high": "33.67",
      "low": "33.12",
      "close": "33.25",
      "volume": "13083310"
    },
    {
      "date": "2024-10-30",
      "open": "33.19",
      "high": "33.77",
      "low": "33.19",
      "close": "33.54",
      "volume": "11865100"
    },
    {
      "date": "2024-10-31",
      "open": "33.56",
      "high": "34.00",
      "low": "33.42",
      "close": "33.64",
      "volume": "11551520"
    },
    {
      "date": "2024-11-01",
      "open": "33.69",
      "high": "33.92",
      "low": "33.345",
      "close": "33.39",
      "volume": "11062320"
    },
    {
      "date": "2024-11-04",
      "open": "33.47",
      "high": "33.865",
      "low": "33.32",
      "close": "33.36",
      "volume": "12458230"
    },
    {
      "date": "2024-11-05",
      "open": "33.41",
      "high": "34.04",
      "low": "33.35",
      "close": "34.02",
      "volume": "7946394"
    },
    {
      "date": "2024-11-06",
      "open": "36.045",
      "high": "37.10",
      "low": "35.95",
      "close": "36.88",
      "volume": "25958990"
    },
    {
      "date": "2024-11-07",
      "open": "36.64",
      "high": "36.72",
      "low": "35.23",
      "close": "35.56",
      "volume": "22333170"
    },
    {
      "date": "2024-11-08",
      "open": "35.63",
      "high": "36.065",
      "low": "35.305",
      "close": "36.00",
      "volume": "13095640"
    },
    {
      "date": "2024-11-11",
      "open": "36.29",
      "high": "36.955",
      "low": "36.25",
      "close": "36.52",
      "volume": "10200250"
    },
    {
      "date": "2024-11-12",
      "open": "36.40",
      "high": "36.575",
      "low": "36.03",
      "close": "36.13",
      "volume": "11421690"
    },
    {
      "date": "2024-11-13",
      "open": "35.98",
      "high": "36.53",
      "low": "35.92",
      "close": "36.48",
      "volume": "8668103"
    },
    {
      "date": "2024-11-14",
      "open": "36.33",
      "high": "36.45",
      "low": "35.50",
      "close": "35.63",
      "volume": "14939860"
    },
    {
      "date": "2024-11-15",
      "open": "35.56",
      "high": "35.685",
      "low": "35.00",
      "close": "35.13",
      "volume": "10597930"
    },
    {
      "date": "2024-11-18",
      "open": "35.35",
      "high": "35.49",
      "low": "34.945",
      "close": "34.97",
      "volume": "7652189"
    },
    {
      "date": "2024-11-19",
      "open": "34.52",
      "high": "34.8789",
      "low": "34.50",
      "close": "34.60",
      "volume": "10463110"
    },
    {
      "date": "2024-11-20",
      "open": "34.68",
      "high": "34.78",
      "low": "34.41",
      "close": "34.57",
      "volume": "7939260"
    },
    {
      "date": "2024-11-21",
      "open": "34.70",
      "high": "35.36",
      "low": "34.60",
      "close": "35.34",
      "volume": "12036180"
    },
    {
      "date": "2024-11-22",
      "open": "35.467",
      "high": "35.905",
      "low": "35.37",
      "close": "35.78",
      "volume": "10783270"
    },
    {
      "date": "2024-11-25",
      "open": "35.97",
      "high": "36.75",
      "low": "35.97",
      "close": "36.62",
      "volume": "13877200"
    },
    {
      "date": "2024-11-26",
      "open": "36.47",
      "high": "36.815",
      "low": "36.035",
      "close": "36.69",
      "volume": "9605848"
    },
    {
      "date": "2024-11-27",
      "open": "36.76",
      "high": "36.91",
      "low": "36.5112",
      "close": "36.58",
      "volume": "6371091"
    },
    {
      "date": "2024-11-29",
      "open": "36.46",
      "high": "36.755",
      "low": "36.41",
      "close": "36.55",
      "volume": "5129485"
    },
    {
      "date": "2024-12-02",
      "open": "36.51",
      "high": "36.55",
      "low": "35.795",
      "close": "36.34",
      "volume": "12161450"
    },
    {
      "date": "2024-12-03",
      "open": "36.27",
      "high": "36.50",
      "low": "35.79",
      "close": "36.00",
      "volume": "9960382"
    },
    {
      "date": "2024-12-04",
      "open": "35.95",
      "high": "35.95",
      "low": "34.89",
      "close": "35.30",
      "volume": "17536100"
    },
    {
      "date": "2024-12-05",
      "open": "35.37",
      "high": "35.37",
      "low": "34.58",
      "close": "34.62",
      "volume": "12745800"
    },
    {
      "date": "2024-12-06",
      "open": "34.635",
      "high": "34.90",
      "low": "34.44",
      "close": "34.45",
      "volume": "10495000"
    },
    {
      "date": "2024-12-09",
      "open": "34.23",
      "high": "34.63",
      "low": "33.91",
      "close": "33.97",
      "volume": "10630180"
    },
    {
      "date": "2024-12-10",
      "open": "33.89",
      "high": "34.46",
      "low": "33.71",
      "close": "34.17",
      "volume": "11245280"
    },
    {
      "date": "2024-12-11",
      "open": "34.06",
      "high": "34.23",
      "low": "33.58",
      "close": "33.61",
      "volume": "12464860"
    },
    {
      "date": "2024-12-12",
      "open": "33.67",
      "high": "33.93",
      "low": "33.52",
      "close": "33.68",
      "volume": "9636026"
    },
    {
      "date": "2024-12-13",
      "open": "33.59",
      "high": "33.74",
      "low": "33.23",
      "close": "33.24",
      "volume": "10139350"
    },
    {
      "date": "2024-12-16",
      "open": "33.25",
      "high": "33.33",
      "low": "32.86",
      "close": "32.94",
      "volume": "12673020"
    },
    {
      "date": "2024-12-17",
      "open": "32.78",
      "high": "33.15",
      "low": "32.69",
      "close": "32.93",
      "volume": "12487760"
    },
    {
      "date": "2024-12-18",
      "open": "32.81",
      "high": "33.0575",
      "low": "32.04",
      "close": "32.08",
      "volume": "15794340"
    },
    {
      "date": "2024-12-19",
      "open": "32.12",
      "high": "32.46",
      "low": "31.56",
      "close": "31.58",
      "volume": "11038770"
    },
    {
      "date": "2024-12-20",
      "open": "31.46",
      "high": "32.20",
      "low": "31.43",
      "close": "31.85",
      "volume": "20229190"
    },
    {
      "date": "2024-12-23",
      "open": "31.69",
      "high": "32.28",
      "low": "31.65",
      "close": "32.22",
      "volume": "11998890"
    },
    {
      "date": "2024-12-24",
      "open": "32.24",
      "high": "32.61",
      "low": "32.17",
      "close": "32.57",
      "volume": "4777567"
    },
    {
      "date": "2024-12-26",
      "open": "32.435",
      "high": "32.57",
      "low": "32.33",
      "close": "32.52",
      "volume": "6745287"
    },
    {
      "date": "2024-12-27",
      "open": "32.20",
      "high": "32.68",
      "low": "32.13",
      "close": "32.46",
      "volume": "10431570"
    },
    {
      "date": "2024-12-30",
      "open": "32.27",
      "high": "32.34",
      "low": "31.915",
      "close": "32.15",
      "volume": "6599099"
    },
    {
      "date": "2024-12-31",
      "open": "32.215",
      "high": "32.40",
      "low": "32.18",
      "close": "32.27",
      "volume": "8424323"
    },
    {
      "date": "2025-01-02",
      "open": "32.55",
      "high": "32.68",
      "low": "32.065",
      "close": "32.16",
      "volume": "13997250"
    },
    {
      "date": "2025-01-03",
      "open": "32.40",
      "high": "32.505",
      "low": "32.115",
      "close": "32.34",
      "volume": "17511790"
    },
    {
      "date": "2025-01-06",
      "open": "32.27",
      "high": "32.49",
      "low": "31.965",
      "close": "32.00",
      "volume": "13509050"
    },
    {
      "date": "2025-01-07",
      "open": "32.01",
      "high": "32.41",
      "low": "31.96",
      "close": "32.19",
      "volume": "12814180"
    },
    {
      "date": "2025-01-08",
      "open": "32.20",
      "high": "32.305",
      "low": "31.875",
      "close": "32.20",
      "volume": "9682989"
    },
    {
      "date": "2025-01-10",
      "open": "31.93",
      "high": "32.14",
      "low": "31.71",
      "close": "31.78",
      "volume": "13644240"
    },
    {
      "date": "2025-01-13",
      "open": "31.66",
      "high": "31.965",
      "low": "31.53",
      "close": "31.89",
      "volume": "16634150"
    },
    {
      "date": "2025-01-14",
      "open": "32.01",
      "high": "32.19",
      "low": "31.92",
      "close": "32.14",
      "volume": "12878380"
    },
    {
      "date": "2025-01-15",
      "open": "32.68",
      "high": "32.73",
      "low": "32.43",
      "close": "32.46",
      "volume": "13694350"
    },
    {
      "date": "2025-01-16",
      "open": "32.33",
      "high": "32.98",
      "low": "32.02",
      "close": "32.97",
      "volume": "21673560"
    },
    {
      "date": "2025-01-17",
      "open": "33.36",
      "high": "33.39",
      "low": "32.66",
      "close": "32.73",
      "volume": "20685960"
    },
    {
      "date": "2025-01-21",
      "open": "33.02",
      "high": "33.28",
      "low": "32.775",
      "close": "33.27",
      "volume": "9344359"
    },
    {
      "date": "2025-01-22",
      "open": "33.22",
      "high": "33.50",
      "low": "33.05",
      "close": "33.24",
      "volume": "13745500"
    },
    {
      "date": "2025-01-23",
      "open": "33.88",
      "high": "34.10",
      "low": "33.475",
      "close": "33.67",
      "volume": "17405680"
    },
    {
      "date": "2025-01-24",
      "open": "32.05",
      "high": "33.02",
      "low": "32.00",
      "close": "32.69",
      "volume": "25130370"
    },
    {
      "date": "2025-01-27",
      "open": "32.85",
      "high": "33.83",
      "low": "32.57",
      "close": "33.64",
      "volume": "20309250"
    },
    {
      "date": "2025-01-28",
      "open": "33.35",
      "high": "33.68",
      "low": "32.65",
      "close": "32.68",
      "volume": "14548630"
    },
    {
      "date": "2025-01-29",
      "open": "32.75",
      "high": "33.615",
      "low": "32.75",
      "close": "32.98",
      "volume": "16394000"
    },
    {
      "date": "2025-01-30",
      "open": "32.94",
      "high": "33.185",
      "low": "32.635",
      "close": "32.86",
      "volume": "12090300"
    },
    {
      "date": "2025-01-31",
      "open": "32.85",
      "high": "33.40",
      "low": "32.77",
      "close": "32.87",
      "volume": "21654190"
    },
    {
      "date": "2025-02-03",
      "open": "32.475",
      "high": "32.95",
      "low": "32.045",
      "close": "32.51",
      "volume": "15172200"
    },
    {
      "date": "2025-02-04",
      "open": "32.35",
      "high": "32.97",
      "low": "32.33",
      "close": "32.87",
      "volume": "12211900"
    },
    {
      "date": "2025-02-05",
      "open": "32.98",
      "high": "33.06",
      "low": "32.76",
      "close": "32.88",
      "volume": "7455011"
    },
    {
      "date": "2025-02-06",
      "open": "33.04",
      "high": "33.12",
      "low": "32.64",
      "close": "32.74",
      "volume": "6585105"
    },
    {
      "date": "2025-02-07",
      "open": "32.78",
      "high": "32.83",
      "low": "32.36",
      "close": "32.59",
      "volume": "16936690"
    },
    {
      "date": "2025-02-10",
      "open": "32.75",
      "high": "33.11",
      "low": "32.69",
      "close": "33.08",
      "volume": "9929040"
    },
    {
      "date": "2025-02-11",
      "open": "32.945",
      "high": "33.24",
      "low": "32.92",
      "close": "33.11",
      "volume": "9177247"
    },
    {
      "date": "2025-02-12",
      "open": "32.63",
      "high": "33.05",
      "low": "32.62",
      "close": "32.92",
      "volume": "7723101"
    },
    {
      "date": "2025-02-13",
      "open": "33.09",
      "high": "33.14",
      "low": "32.83",
      "close": "33.10",
      "volume": "11026870"
    },
    {
      "date": "2025-02-14",
      "open": "33.25",
      "high": "33.485",
      "low": "33.17",
      "close": "33.37",
      "volume": "10739950"
    },
    {
      "date": "2025-02-18",
      "open": "33.40",
      "high": "33.74",
      "low": "33.275",
      "close": "33.64",
      "volume": "15001030"
    },
    {
      "date": "2025-02-19",
      "open": "33.53",
      "high": "33.55",
      "low": "32.315",
      "close": "32.41",
      "volume": "13733090"
    },
    {
      "date": "2025-02-20",
      "open": "32.32",
      "high": "32.55",
      "low": "32.12",
      "close": "32.46",
      "volume": "11703430"
    },
    {
      "date": "2025-02-21",
      "open": "32.47",
      "high": "32.47",
      "low": "31.79",
      "close": "32.30",
      "volume": "23611920"
    },
    {
      "date": "2025-02-24",
      "open": "32.47",
      "high": "32.49",
      "low": "31.72",
      "close": "31.81",
      "volume": "16202210"
    },
    {
      "date": "2025-02-25",
      "open": "31.97",
      "high": "32.26",
      "low": "31.875",
      "close": "32.09",
      "volume": "13040860"
    },
    {
      "date": "2025-02-26",
      "open": "32.05",
      "high": "32.17",
      "low": "31.8101",
      "close": "31.98",
      "volume": "8666099"
    },
    {
      "date": "2025-02-27",
      "open": "31.82",
      "high": "32.25",
      "low": "31.68",
      "close": "32.01",
      "volume": "9325478"
    },
    {
      "date": "2025-02-28",
      "open": "32.15",
      "high": "32.2699",
      "low": "31.61",
      "close": "32.01",
      "volume": "21083310"
    },
    {
      "date": "2025-03-03",
      "open": "32.15",
      "high": "32.395",
      "low": "31.74",
      "close": "31.93",
      "volume": "11273020"
    },
    {
      "date": "2025-03-04",
      "open": "31.82",
      "high": "31.905",
      "low": "31.17",
      "close": "31.20",
      "volume": "19833280"
    },
    {
      "date": "2025-03-05",
      "open": "31.062",
      "high": "31.55",
      "low": "30.615",
      "close": "30.92",
      "volume": "21618390"
    },
    {
      "date": "2025-03-06",
      "open": "30.945",
      "high": "31.075",
      "low": "30.545",
      "close": "30.93",
      "volume": "22952160"
    },
    {
      "date": "2025-03-07",
      "open": "30.76",
      "high": "31.40",
      "low": "30.705",
      "close": "31.26",
      "volume": "19422400"
    },
    {
      "date": "2025-03-10",
      "open": "31.26",
      "high": "31.53",
      "low": "30.56",
      "close": "30.65",
      "volume": "20051780"
    },
    {
      "date": "2025-03-11",
      "open": "30.71",
      "high": "30.71",
      "low": "29.50",
      "close": "29.52",
      "volume": "15102240"
    },
    {
      "date": "2025-03-12",
      "open": "29.495",
      "high": "29.74",
      "low": "29.285",
      "close": "29.55",
      "volume": "13936170"
    },
    {
      "date": "2025-03-13",
      "open": "29.60",
      "high": "29.74",
      "low": "28.98",
      "close": "29.13",
      "volume": "16509030"
    },
    {
      "date": "2025-03-14",
      "open": "29.345",
      "high": "30.05",
      "low": "29.22",
      "close": "30.01",
      "volume": "16382760"
    },
    {
      "date": "2025-03-17",
      "open": "29.99",
      "high": "30.40",
      "low": "29.92",
      "close": "30.33",
      "volume": "9204350"
    },
    {
      "date": "2025-03-18",
      "open": "30.36",
      "high": "30.50",
      "low": "29.99",
      "close": "30.26",
      "volume": "11511620"
    },
    {
      "date": "2025-03-19",
      "open": "30.21",
      "high": "30.37",
      "low": "29.99",
      "close": "30.07",
      "volume": "12103580"
    },
    {
      "date": "2025-03-20",
      "open": "29.90",
      "high": "30.165",
      "low": "29.75",
      "close": "29.98",
      "volume": "16138670"
    },
    {
      "date": "2025-03-21",
      "open": "29.69",
      "high": "29.83",
      "low": "29.46",
      "close": "29.57",
      "volume": "25369610"
    },
    {
      "date": "2025-03-24",
      "open": "29.83",
      "high": "29.94",
      "low": "29.575",
      "close": "29.85",
      "volume": "13230190"
    },
    {
      "date": "2025-03-25",
      "open": "29.735",
      "high": "29.84",
      "low": "29.47",
      "close": "29.53",
      "volume": "10847000"
    },
    {
      "date": "2025-03-26",
      "open": "29.56",
      "high": "29.945",
      "low": "29.26",
      "close": "29.90",
      "volume": "13968890"
    },
    {
      "date": "2025-03-27",
      "open": "29.85",
      "high": "30.005",
      "low": "29.57",
      "close": "29.92",
      "volume": "10440740"
    },
    {
      "date": "2025-03-28",
      "open": "29.86",
      "high": "29.93",
      "low": "29.09",
      "close": "29.11",
      "volume": "9596898"
    },
    {
      "date": "2025-03-31",
      "open": "29.11",
      "high": "29.655",
      "low": "29.01",
      "close": "29.43",
      "volume": "23507120"
    },
    {
      "date": "2025-04-01",
      "open": "29.17",
      "high": "29.57",
      "low": "29.04",
      "close": "29.54",
      "volume": "11174240"
    },
    {
      "date": "2025-04-02",
      "open": "29.28",
      "high": "29.76",
      "low": "29.14",
      "close": "29.74",
      "volume": "9470286"
    },
    {
      "date": "2025-04-03",
      "open": "28.97",
      "high": "28.98",
      "low": "27.90",
      "close": "27.99",
      "volume": "21170850"
    },
    {
      "date": "2025-04-04",
      "open": "27.565",
      "high": "27.73",
      "low": "26.945",
      "close": "27.21",
      "volume": "26481150"
    },
    {
      "date": "2025-04-07",
      "open": "27.23",
      "high": "27.99",
      "low": "26.2184",
      "close": "27.09",
      "volume": "32102900"
    },
    {
      "date": "2025-04-08",
      "open": "27.49",
      "high": "27.97",
      "low": "26.31",
      "close": "26.69",
      "volume": "22201120"
    },
    {
      "date": "2025-04-09",
      "open": "26.43",
      "high": "28.78",
      "low": "26.29",
      "close": "28.66",
      "volume": "26939260"
    },
    {
      "date": "2025-04-10",
      "open": "28.23",
      "high": "28.355",
      "low": "27.13",
      "close": "27.82",
      "volume": "16572320"
    },
    {
      "date": "2025-04-11",
      "open": "27.745",
      "high": "28.08",
      "low": "27.35",
      "close": "28.01",
      "volume": "15001960"
    },
    {
      "date": "2025-04-14",
      "open": "28.20",
      "high": "28.45",
      "low": "27.96",
      "close": "28.27",
      "volume": "17079740"
    },
    {
      "date": "2025-04-15",
      "open": "28.22",
      "high": "28.445",
      "low": "27.835",
      "close": "27.90",
      "volume": "15163550"
    },
    {
      "date": "2025-04-16",
      "open": "27.595",
      "high": "27.96",
      "low": "27.16",
      "close": "27.35",
      "volume": "25311460"
    },
    {
      "date": "2025-04-17",
      "open": "27.29",
      "high": "28.02",
      "low": "27.27",
      "close": "27.68",
      "volume": "21437660"
    },
    {
      "date": "2025-04-21",
      "open": "27.39",
      "high": "27.535",
      "low": "27.00",
      "close": "27.46",
      "volume": "28499450"
    },
    {
      "date": "2025-04-22",
      "open": "27.62",
      "high": "27.91",
      "low": "27.47",
      "close": "27.78",
      "volume": "16208590"
    },
    {
      "date": "2025-04-23",
      "open": "28.275",
      "high": "28.51",
      "low": "27.46",
      "close": "27.59",
      "volume": "15917930"
    },
    {
      "date": "2025-04-24",
      "open": "27.40",
      "high": "28.18",
      "low": "27.18",
      "close": "28.14",
      "volume": "13572780"
    },
    {
      "date": "2025-04-25",
      "open": "27.90",
      "high": "28.07",
      "low": "27.67",
      "close": "27.84",
      "volume": "14351480"
    },
    {
      "date": "2025-04-28",
      "open": "27.845",
      "high": "28.02",
      "low": "27.59",
      "close": "27.87",
      "volume": "12632510"
    },
    {
      "date": "2025-04-29",
      "open": "27.75",
      "high": "28.11",
      "low": "27.70",
      "close": "28.05",
      "volume": "9907327"
    },
    {
      "date": "2025-04-30",
      "open": "27.89",
      "high": "28.116",
      "low": "27.515",
      "close": "28.07",
      "volume": "12723550"
    },
    {
      "date": "2025-05-01",
      "open": "28.005",
      "high": "28.24",
      "low": "27.74",
      "close": "28.11",
      "volume": "13020860"
    },
    {
      "date": "2025-05-02",
      "open": "28.37",
      "high": "28.80",
      "low": "28.365",
      "close": "28.70",
      "volume": "11526560"
    },
    {
      "date": "2025-05-05",
      "open": "28.54",
      "high": "28.775",
      "low": "28.39",
      "close": "28.47",
      "volume": "9480956"
    },
    {
      "date": "2025-05-06",
      "open": "28.325",
      "high": "28.43",
      "low": "28.045",
      "close": "28.09",
      "volume": "8753712"
    },
    {
      "date": "2025-05-07",
      "open": "28.25",
      "high": "28.495",
      "low": "28.13",
      "close": "28.37",
      "volume": "11504060"
    },
    {
      "date": "2025-05-08",
      "open": "28.57",
      "high": "29.19",
      "low": "28.3311",
      "close": "28.96",
      "volume": "13770270"
    },
    {
      "date": "2025-05-09",
      "open": "28.92",
      "high": "29.17",
      "low": "28.655",
      "close": "28.74",
      "volume": "9630192"
    },
    {
      "date": "2025-05-12",
      "open": "29.98",
      "high": "30.56",
      "low": "29.75",
      "close": "30.31",
      "volume": "15707680"
    },
    {
      "date": "2025-05-13",
      "open": "30.33",
      "high": "30.72",
      "low": "30.25",
      "close": "30.54",
      "volume": "16825350"
    },
    {
      "date": "2025-05-14",
      "open": "30.43",
      "high": "31.12",
      "low": "30.32",
      "close": "31.03",
      "volume": "21883790"
    },
    {
      "date": "2025-05-15",
      "open": "30.96",
      "high": "31.42",
      "low": "30.86",
      "close": "31.30",
      "volume": "15563370"
    },
    {
      "date": "2025-05-16",
      "open": "31.265",
      "high": "31.40",
      "low": "31.03",
      "close": "31.32",
      "volume": "11394260"
    },
    {
      "date": "2025-05-19",
      "open": "31.09",
      "high": "31.23",
      "low": "30.98",
      "close": "31.21",
      "volume": "10553640"
    },
    {
      "date": "2025-05-20",
      "open": "31.02",
      "high": "31.35",
      "low": "31.02",
      "close": "31.23",
      "volume": "14966210"
    },
    {
      "date": "2025-05-21",
      "open": "31.12",
      "high": "31.12",
      "low": "30.43",
      "close": "30.49",
      "volume": "13769290"
    },
    {
      "date": "2025-05-22",
      "open": "30.52",
      "high": "30.88",
      "low": "30.32",
      "close": "30.64",
      "volume": "18430540"
    },
    {
      "date": "2025-05-23",
      "open": "30.26",
      "high": "30.96",
      "low": "30.17",
      "close": "30.82",
      "volume": "21149210"
    },
    {
      "date": "2025-05-27",
      "open": "31.10",
      "high": "31.575",
      "low": "30.93",
      "close": "31.43",
      "volume": "17934920"
    },
    {
      "date": "2025-05-28",
      "open": "31.50",
      "high": "31.67",
      "low": "31.32",
      "close": "31.34",
      "volume": "13834450"
    },
    {
      "date": "2025-05-29",
      "open": "31.47",
      "high": "31.6575",
      "low": "31.21",
      "close": "31.42",
      "volume": "15013340"
    },
    {
      "date": "2025-05-30",
      "open": "31.26",
      "high": "31.77",
      "low": "31.18",
      "close": "31.59",
      "volume": "22998720"
    },
    {
      "date": "2025-06-02",
      "open": "31.38",
      "high": "31.4225",
      "low": "30.85",
      "close": "31.24",
      "volume": "25167760"
    },
    {
      "date": "2025-06-03",
      "open": "31.24",
      "high": "31.905",
      "low": "31.15",
      "close": "31.86",
      "volume": "18163200"
    },
    {
      "date": "2025-06-04",
      "open": "31.84",
      "high": "32.06",
      "low": "31.655",
      "close": "31.93",
      "volume": "13669380"
    },
    {
      "date": "2025-06-05",
      "open": "31.91",
      "high": "31.92",
      "low": "31.64",
      "close": "31.74",
      "volume": "11821450"
    },
    {
      "date": "2025-06-06",
      "open": "31.97",
      "high": "32.35",
      "low": "31.97",
      "close": "32.23",
      "volume": "16163900"
    },
    {
      "date": "2025-06-09",
      "open": "32.335",
      "high": "32.38",
      "low": "31.91",
      "close": "31.98",
      "volume": "14841690"
    },
    {
      "date": "2025-06-10",
      "open": "32.115",
      "high": "33.09",
      "low": "31.92",
      "close": "32.61",
      "volume": "24562850"
    },
    {
      "date": "2025-06-11",
      "open": "32.59",
      "high": "32.65",
      "low": "32.155",
      "close": "32.32",
      "volume": "12114180"
    },
    {
      "date": "2025-06-12",
      "open": "32.235",
      "high": "32.40",
      "low": "31.99",
      "close": "32.39",
      "volume": "9380522"
    },
    {
      "date": "2025-06-13",
      "open": "32.28",
      "high": "32.475",
      "low": "32.025",
      "close": "32.12",
      "volume": "9032825"
    },
    {
      "date": "2025-06-16",
      "open": "32.235",
      "high": "32.615",
      "low": "32.155",
      "close": "32.56",
      "volume": "11703840"
    },
    {
      "date": "2025-06-17",
      "open": "32.49",
      "high": "32.52",
      "low": "32.04",
      "close": "32.12",
      "volume": "12951510"
    },
    {
      "date": "2025-06-18",
      "open": "32.185",
      "high": "32.52",
      "low": "32.08",
      "close": "32.24",
      "volume": "12808440"
    },
    {
      "date": "2025-06-20",
      "open": "32.43",
      "high": "32.475",
      "low": "31.835",
      "close": "32.06",
      "volume": "31011220"
    },
    {
      "date": "2025-06-23",
      "open": "32.19",
      "high": "32.48",
      "low": "31.94",
      "close": "32.42",
      "volume": "12350480"
    },
    {
      "date": "2025-06-24",
      "open": "32.415",
      "high": "32.60",
      "low": "32.29",
      "close": "32.48",
      "volume": "12913900"
    },
    {
      "date": "2025-06-25",
      "open": "32.46",
      "high": "32.52",
      "low": "32.10",
      "close": "32.49",
      "volume": "11235070"
    },
    {
      "date": "2025-06-26",
      "open": "32.60",
      "high": "32.80",
      "low": "32.445",
      "close": "32.57",
      "volume": "12448040"
    },
    {
      "date": "2025-06-27",
      "open": "32.58",
      "high": "32.98",
      "low": "32.455",
      "close": "32.91",
      "volume": "20445470"
    },
    {
      "date": "2025-06-30",
      "open": "32.80",
      "high": "32.81",
      "low": "32.56",
      "close": "32.63",
      "volume": "12112570"
    },
    {
      "date": "2025-07-01",
      "open": "32.74",
      "high": "33.82",
      "low": "32.63",
      "close": "33.47",
      "volume": "12863090"
    },
    {
      "date": "2025-07-02",
      "open": "33.445",
      "high": "33.70",
      "low": "33.32",
      "close": "33.61",
      "volume": "8596867"
    },
    {
      "date": "2025-07-03",
      "open": "33.61",
      "high": "33.765",
      "low": "33.53",
      "close": "33.60",
      "volume": "5638784"
    },
    {
      "date": "2025-07-07",
      "open": "33.49",
      "high": "33.59",
      "low": "32.9735",
      "close": "33.05",
      "volume": "11868850"
    },
    {
      "date": "2025-07-08",
      "open": "33.11",
      "high": "33.62",
      "low": "32.98",
      "close": "33.39",
      "volume": "11249680"
    },
    {
      "date": "2025-07-09",
      "open": "33.43",
      "high": "33.48",
      "low": "33.16",
      "close": "33.33",
      "volume": "9174756"
    },
    {
      "date": "2025-07-10",
      "open": "33.28",
      "high": "33.98",
      "low": "33.2125",
      "close": "33.54",
      "volume": "9782589"
    },
    {
      "date": "2025-07-11",
      "open": "33.40",
      "high": "34.59",
      "low": "33.28",
      "close": "34.10",
      "volume": "27261970"
    },
    {
      "date": "2025-07-14",
      "open": "33.94",
      "high": "34.17",
      "low": "33.645",
      "close": "33.98",
      "volume": "15304120"
    },
    {
      "date": "2025-07-15",
      "open": "33.92",
      "high": "34.06",
      "low": "33.45",
      "close": "33.48",
      "volume": "16506340"
    },
    {
      "date": "2025-07-16",
      "open": "33.59",
      "high": "33.70",
      "low": "33.12",
      "close": "33.26",
      "volume": "11556330"
    },
    {
      "date": "2025-07-17",
      "open": "34.37",
      "high": "34.80",
      "low": "34.04",
      "close": "34.50",
      "volume": "28892740"
    },
    {
      "date": "2025-07-18",
      "open": "35.335",
      "high": "35.62",
      "low": "34.24",
      "close": "34.39",
      "volume": "24854130"
    },
    {
      "date": "2025-07-21",
      "open": "34.74",
      "high": "34.74",
      "low": "34.27",
      "close": "34.36",
      "volume": "12531920"
    },
    {
      "date": "2025-07-22",
      "open": "34.84",
      "high": "35.26",
      "low": "34.68",
      "close": "35.23",
      "volume": "20966990"
    },
    {
      "date": "2025-07-23",
      "open": "35.29",
      "high": "35.3425",
      "low": "34.91",
      "close": "34.97",
      "volume": "32168300"
    },
    {
      "date": "2025-07-24",
      "open": "36.37",
      "high": "36.38",
      "low": "34.94",
      "close": "35.00",
      "volume": "34910280"
    },
    {
      "date": "2025-07-25",
      "open": "35.38",
      "high": "36.00",
      "low": "35.04",
      "close": "35.76",
      "volume": "31707890"
    },
    {
      "date": "2025-07-28",
      "open": "35.76",
      "high": "36.16",
      "low": "35.51",
      "close": "35.71",
      "volume": "21514850"
    },
    {
      "date": "2025-07-29",
      "open": "35.99",
      "high": "36.04",
      "low": "34.68",
      "close": "35.42",
      "volume": "42665920"
    },
    {
      "date": "2025-07-30",
      "open": "35.485",
      "high": "35.6498",
      "low": "35.125",
      "close": "35.29",
      "volume": "12823640"
    },
    {
      "date": "2025-07-31",
      "open": "35.10",
      "high": "36.05",
      "low": "35.01",
      "close": "35.54",
      "volume": "26361320"
    },
    {
      "date": "2025-08-01",
      "open": "35.27",
      "high": "35.305",
      "low": "34.655",
      "close": "35.01",
      "volume": "19266540"
    },
    {
      "date": "2025-08-04",
      "open": "35.10",
      "high": "35.67",
      "low": "35.07",
      "close": "35.46",
      "volume": "13546400"
    },
    {
      "date": "2025-08-05",
      "open": "35.50",
      "high": "35.665",
      "low": "35.325",
      "close": "35.65",
      "volume": "11480940"
    },
    {
      "date": "2025-08-06",
      "open": "35.62",
      "high": "36.10",
      "low": "35.51",
      "close": "36.01",
      "volume": "12126120"
    },
    {
      "date": "2025-08-07",
      "open": "36.105",
      "high": "36.19",
      "low": "35.17",
      "close": "35.25",
      "volume": "14530840"
    },
    {
      "date": "2025-08-08",
      "open": "35.40",
      "high": "35.82",
      "low": "35.31",
      "close": "35.43",
      "volume": "10864520"
    },
    {
      "date": "2025-08-11",
      "open": "35.43",
      "high": "35.60",
      "low": "34.892",
      "close": "35.23",
      "volume": "14318350"
    },
    {
      "date": "2025-08-12",
      "open": "35.49",
      "high": "36.03",
      "low": "34.86",
      "close": "35.82",
      "volume": "20812440"
    },
    {
      "date": "2025-08-13",
      "open": "35.975",
      "high": "36.11",
      "low": "35.66",
      "close": "36.08",
      "volume": "21515190"
    },
    {
      "date": "2025-08-14",
      "open": "35.92",
      "high": "36.535",
      "low": "35.73",
      "close": "36.35",
      "volume": "23862380"
    },
    {
      "date": "2025-08-15",
      "open": "36.425",
      "high": "36.45",
      "low": "36.005",
      "close": "36.32",
      "volume": "17898230"
    },
    {
      "date": "2025-08-18",
      "open": "36.15",
      "high": "36.305",
      "low": "35.72",
      "close": "35.99",
      "volume": "19415580"
    },
    {
      "date": "2025-08-19",
      "open": "35.96",
      "high": "37.25",
      "low": "35.96",
      "close": "36.52",
      "volume": "42854360"
    },
    {
      "date": "2025-08-20",
      "open": "36.46",
      "high": "36.735",
      "low": "35.965",
      "close": "35.99",
      "volume": "16379540"
    },
    {
      "date": "2025-08-21",
      "open": "35.87",
      "high": "36.1489",
      "low": "35.70",
      "close": "35.87",
      "volume": "9251804"
    },
    {
      "date": "2025-08-22",
      "open": "36.13",
      "high": "37.21",
      "low": "33.58",
      "close": "34.58",
      "volume": "81210870"
    },
    {
      "date": "2025-08-25",
      "open": "34.79",
      "high": "34.915",
      "low": "32.28",
      "close": "32.81",
      "volume": "64361380"
    },
    {
      "date": "2025-08-26",
      "open": "32.31",
      "high": "32.605",
      "low": "32.04",
      "close": "32.41",
      "volume": "34655280"
    },
    {
      "date": "2025-08-27",
      "open": "32.28",
      "high": "32.565",
      "low": "32.0746",
      "close": "32.54",
      "volume": "25271070"
    },
    {
      "date": "2025-08-28",
      "open": "32.79",
      "high": "33.20",
      "low": "32.51",
      "close": "32.66",
      "volume": "19026370"
    },
    {
      "date": "2025-08-29",
      "open": "32.59",
      "high": "32.77",
      "low": "32.26",
      "close": "32.51",
      "volume": "13465740"
    },
    {
      "date": "2025-09-02",
      "open": "32.16",
      "high": "32.30",
      "low": "31.96",
      "close": "32.19",
      "volume": "10978660"
    },
    {
      "date": "2025-09-03",
      "open": "32.15",
      "high": "32.28",
      "low": "31.91",
      "close": "32.28",
      "volume": "18564750"
    },
    {
      "date": "2025-09-04",
      "open": "32.23",
      "high": "32.70",
      "low": "32.05",
      "close": "32.66",
      "volume": "10947570"
    },
    {
      "date": "2025-09-05",
      "open": "32.61",
      "high": "32.755",
      "low": "32.1701",
      "close": "32.53",
      "volume": "9677388"
    },
    {
      "date": "2025-09-08",
      "open": "32.50",
      "high": "32.58",
      "low": "31.995",
      "close": "32.43",
      "volume": "16025680"
    },
    {
      "date": "2025-09-09",
      "open": "32.37",
      "high": "32.52",
      "low": "32.19",
      "close": "32.20",
      "volume": "9822626"
    },
    {
      "date": "2025-09-10",
      "open": "32.07",
      "high": "32.335",
      "low": "31.80",
      "close": "32.05",
      "volume": "8497169"
    },
    {
      "date": "2025-09-11",
      "open": "32.03",
      "high": "32.89",
      "low": "31.96",
      "close": "32.85",
      "volume": "10280590"
    },
    {
      "date": "2025-09-12",
      "open": "32.74",
      "high": "32.90",
      "low": "32.45",
      "close": "32.47",
      "volume": "9255257"
    },
    {
      "date": "2025-09-15",
      "open": "32.56",
      "high": "32.71",
      "low": "32.18",
      "close": "32.50",
      "volume": "7725240"
    },
    {
      "date": "2025-09-16",
      "open": "32.59",
      "high": "32.81",
      "low": "32.41",
      "close": "32.47",
      "volume": "12186410"
    },
    {
      "date": "2025-09-17",
      "open": "32.54",
      "high": "33.07",
      "low": "32.48",
      "close": "32.77",
      "volume": "11842730"
    },
    {
      "date": "2025-09-18",
      "open": "33.11",
      "high": "33.565",
      "low": "32.71",
      "close": "33.43",
      "volume": "14664460"
    },
    {
      "date": "2025-09-19",
      "open": "33.51",
      "high": "33.59",
      "low": "32.89",
      "close": "32.98",
      "volume": "27076310"
    },
    {
      "date": "2025-09-22",
      "open": "32.98",
      "high": "33.46",
      "low": "32.84",
      "close": "33.20",
      "volume": "22444950"
    },
    {
      "date": "2025-09-23",
      "open": "33.35",
      "high": "34.32",
      "low": "33.30",
      "close": "34.07",
      "volume": "27739540"
    },
    {
      "date": "2025-09-24",
      "open": "33.91",
      "high": "34.30",
      "low": "33.46",
      "close": "33.82",
      "volume": "13993740"
    },
    {
      "date": "2025-09-25",
      "open": "34.04",
      "high": "34.215",
      "low": "33.71",
      "close": "33.78",
      "volume": "20535870"
    },
    {
      "date": "2025-09-26",
      "open": "33.78",
      "high": "34.11",
      "low": "33.58",
      "close": "34.01",
      "volume": "12939910"
    },
    {
      "date": "2025-09-29",
      "open": "34.93",
      "high": "35.92",
      "low": "34.85",
      "close": "35.83",
      "volume": "34268130"
    },
    {
      "date": "2025-09-30",
      "open": "35.74",
      "high": "35.75",
      "low": "35.255",
      "close": "35.51",
      "volume": "17212000"
    },
    {
      "date": "2025-10-01",
      "open": "34.92",
      "high": "35.17",
      "low": "34.455",
      "close": "35.00",
      "volume": "19306460"
    },
    {
      "date": "2025-10-02",
      "open": "34.84",
      "high": "35.59",
      "low": "34.84",
      "close": "35.57",
      "volume": "15787760"
    },
    {
      "date": "2025-10-03",
      "open": "35.59",
      "high": "36.055",
      "low": "35.41",
      "close": "36.01",
      "volume": "13727190"
    },
    {
      "date": "2025-10-06",
      "open": "36.05",
      "high": "36.27",
      "low": "35.89",
      "close": "36.25",
      "volume": "13126330"
    },
    {
      "date": "2025-10-07",
      "open": "36.205",
      "high": "36.465",
      "low": "35.725",
      "close": "35.99",
      "volume": "13839400"
    },
    {
      "date": "2025-10-08",
      "open": "35.78",
      "high": "36.055",
      "low": "35.60",
      "close": "35.95",
      "volume": "13221460"
    },
    {
      "date": "2025-10-09",
      "open": "36.00",
      "high": "36.555",
      "low": "35.81",
      "close": "36.05",
      "volume": "14202010"
    },
    {
      "date": "2025-10-10",
      "open": "36.23",
      "high": "36.43",
      "low": "35.43",
      "close": "35.49",
      "volume": "18129430"
    },
    {
      "date": "2025-10-13",
      "open": "35.502",
      "high": "35.84",
      "low": "35.40",
      "close": "35.57",
      "volume": "10039990"
    },
    {
      "date": "2025-10-14",
      "open": "35.315",
      "high": "36.165",
      "low": "35.18",
      "close": "36.13",
      "volume": "12399270"
    },
    {
      "date": "2025-10-15",
      "open": "36.21",
      "high": "36.34",
      "low": "35.8935",
      "close": "36.24",
      "volume": "10636360"
    },
    {
      "date": "2025-10-16",
      "open": "36.67",
      "high": "36.67",
      "low": "35.93",
      "close": "35.99",
      "volume": "19802340"
    },
    {
      "date": "2025-10-17",
      "open": "36.88",
      "high": "37.185",
      "low": "36.43",
      "close": "36.60",
      "volume": "24137330"
    },
    {
      "date": "2025-10-20",
      "open": "36.86",
      "high": "36.945",
      "low": "36.53",
      "close": "36.67",
      "volume": "14729550"
    },
    {
      "date": "2025-10-21",
      "open": "36.62",
      "high": "36.65",
      "low": "35.70",
      "close": "35.73",
      "volume": "20938210"
    },
    {
      "date": "2025-10-22",
      "open": "36.05",
      "high": "36.44",
      "low": "35.835",
      "close": "35.92",
      "volume": "12466300"
    },
    {
      "date": "2025-10-23",
      "open": "35.87",
      "high": "35.95",
      "low": "35.41",
      "close": "35.53",
      "volume": "10268200"
    },
    {
      "date": "2025-10-24",
      "open": "35.63",
      "high": "36.20",
      "low": "35.53",
      "close": "36.13",
      "volume": "11235210"
    },
    {
      "date": "2025-10-27",
      "open": "36.33",
      "high": "36.34",
      "low": "35.655",
      "close": "36.00",
      "volume": "10314870"
    },
    {
      "date": "2025-10-28",
      "open": "35.94",
      "high": "35.98",
      "low": "35.365",
      "close": "35.68",
      "volume": "9642578"
    },
    {
      "date": "2025-10-29",
      "open": "35.435",
      "high": "35.625",
      "low": "35.055",
      "close": "35.30",
      "volume": "9817616"
    },
    {
      "date": "2025-10-30",
      "open": "35.37",
      "high": "35.8758",
      "low": "35.14",
      "close": "35.64",
      "volume": "8405120"
    },
    {
      "date": "2025-10-31",
      "open": "35.53",
      "high": "36.12",
      "low": "35.31",
      "close": "36.02",
      "volume": "13209440"
    },
    {
      "date": "2025-11-03",
      "open": "35.88",
      "high": "35.94",
      "low": "35.41",
      "close": "35.83",
      "volume": "13064650"
    },
    {
      "date": "2025-11-04",
      "open": "35.62",
      "high": "35.905",
      "low": "35.20",
      "close": "35.84",
      "volume": "12453930"
    },
    {
      "date": "2025-11-05",
      "open": "35.73",
      "high": "35.99",
      "low": "35.245",
      "close": "35.32",
      "volume": "13966570"
    },
    {
      "date": "2025-11-06",
      "open": "35.28",
      "high": "35.41",
      "low": "35.10",
      "close": "35.16",
      "volume": "9007001"
    },
    {
      "date": "2025-11-07",
      "open": "35.16",
      "high": "35.35",
      "low": "34.92",
      "close": "35.34",
      "volume": "11267290"
    },
    {
      "date": "2025-11-10",
      "open": "35.195",
      "high": "35.48",
      "low": "34.78",
      "close": "35.12",
      "volume": "13101530"
    },
    {
      "date": "2025-11-11",
      "open": "35.18",
      "high": "35.30",
      "low": "34.89",
      "close": "34.98",
      "volume": "8098966"
    },
    {
      "date": "2025-11-12",
      "open": "34.98",
      "high": "35.45",
      "low": "34.90",
      "close": "35.39",
      "volume": "11818410"
    },
    {
      "date": "2025-11-13",
      "open": "35.31",
      "high": "35.42",
      "low": "34.74",
      "close": "34.88",
      "volume": "13447000"
    },
    {
      "date": "2025-11-14",
      "open": "34.89",
      "high": "35.045",
      "low": "34.52",
      "close": "34.90",
      "volume": "12121100"
    },
    {
      "date": "2025-11-17",
      "open": "34.90",
      "high": "34.92",
      "low": "33.98",
      "close": "34.01",
      "volume": "17850940"
    },
    {
      "date": "2025-11-18",
      "open": "34.01",
      "high": "34.455",
      "low": "33.92",
      "close": "33.99",
      "volume": "21187330"
    },
    {
      "date": "2025-11-19",
      "open": "34.02",
      "high": "34.315",
      "low": "33.915",
      "close": "33.96",
      "volume": "15198930"
    },
    {
      "date": "2025-11-20",
      "open": "34.23",
      "high": "34.565",
      "low": "33.63",
      "close": "33.68",
      "volume": "14227990"
    },
    {
      "date": "2025-11-21",
      "open": "33.76",
      "high": "34.51",
      "low": "33.74",
      "close": "34.28",
      "volume": "17221020"
    },
    {
      "date": "2025-11-24",
      "open": "34.26",
      "high": "34.44",
      "low": "33.965",
      "close": "34.39",
      "volume": "19363320"
    },
    {
      "date": "2025-11-25",
      "open": "34.45",
      "high": "34.99",
      "low": "34.33",
      "close": "34.90",
      "volume": "12472840"
    },
    {
      "date": "2025-11-26",
      "open": "34.89",
      "high": "35.55",
      "low": "34.81",
      "close": "35.30",
      "volume": "10105860"
    },
    {
      "date": "2025-11-28",
      "open": "35.14",
      "high": "35.42",
      "low": "35.05",
      "close": "35.36",
      "volume": "4953285"
    },
    {
      "date": "2025-12-01",
      "open": "35.095",
      "high": "35.34",
      "low": "34.79",
      "close": "34.85",
      "volume": "15959380"
    },
    {
      "date": "2025-12-02",
      "open": "34.632",
      "high": "35.01",
      "low": "34.33",
      "close": "34.97",
      "volume": "11803560"
    },
    {
      "date": "2025-12-03",
      "open": "35.01",
      "high": "35.96",
      "low": "34.97",
      "close": "35.95",
      "volume": "14606320"
    },
    {
      "date": "2025-12-04",
      "open": "36.00",
      "high": "36.3258",
      "low": "35.85",
      "close": "36.18",
      "volume": "15587640"
    },
    {
      "date": "2025-12-05",
      "open": "36.13",
      "high": "36.555",
      "low": "36.085",
      "close": "36.30",
      "volume": "10499830"
    },
    {
      "date": "2025-12-08",
      "open": "36.32",
      "high": "36.845",
      "low": "36.29",
      "close": "36.35",
      "volume": "9128082"
    },
    {
      "date": "2025-12-09",
      "open": "36.23",
      "high": "36.48",
      "low": "36.15",
      "close": "36.37",
      "volume": "8389539"
    },
    {
      "date": "2025-12-10",
      "open": "36.39",
      "high": "37.275",
      "low": "36.365",
      "close": "37.09",
      "volume": "11325960"
    },
    {
      "date": "2025-12-11",
      "open": "37.11",
      "high": "37.18",
      "low": "36.73",
      "close": "37.15",
      "volume": "10058710"
    },
    {
      "date": "2025-12-12",
      "open": "37.38",
      "high": "37.39",
      "low": "37.035",
      "close": "37.39",
      "volume": "9394726"
    },
    {
      "date": "2025-12-15",
      "open": "37.52",
      "high": "37.54",
      "low": "36.82",
      "close": "37.18",
      "volume": "19986700"
    },
    {
      "date": "2025-12-16",
      "open": "37.29",
      "high": "37.36",
      "low": "36.775",
      "close": "36.80",
      "volume": "9268421"
    },
    {
      "date": "2025-12-17",
      "open": "36.68",
      "high": "36.86",
      "low": "36.315",
      "close": "36.50",
      "volume": "12040620"
    },
    {
      "date": "2025-12-18",
      "open": "36.61",
      "high": "36.80",
      "low": "36.435",
      "close": "36.61",
      "volume": "13115320"
    },
    {
      "date": "2025-12-19",
      "open": "36.63",
      "high": "36.75",
      "low": "36.415",
      "close": "36.50",
      "volume": "27163130"
    },
    {
      "date": "2025-12-22",
      "open": "36.67",
      "high": "36.77",
      "low": "36.20",
      "close": "36.54",
      "volume": "11488110"
    },
    {
      "date": "2025-12-23",
      "open": "36.54",
      "high": "36.615",
      "low": "36.35",
      "close": "36.59",
      "volume": "7413073"
    },
    {
      "date": "2025-12-24",
      "open": "36.58",
      "high": "36.85",
      "low": "36.53",
      "close": "36.78",
      "volume": "5294815"
    },
    {
      "date": "2025-12-26",
      "open": "36.78",
      "high": "36.86",
      "low": "36.57",
      "close": "36.62",
      "volume": "5008559"
    },
    {
      "date": "2025-12-29",
      "open": "36.65",
      "high": "36.76",
      "low": "36.53",
      "close": "36.72",
      "volume": "7667172"
    },
    {
      "date": "2025-12-30",
      "open": "36.62",
      "high": "36.71",
      "low": "36.08",
      "close": "36.42",
      "volume": "9548687"
    },
    {
      "date": "2025-12-31",
      "open": "36.46",
      "high": "36.515",
      "low": "36.24",
      "close": "36.25",
      "volume": "7161444"
    },
    {
      "date": "2026-01-02",
      "open": "36.395",
      "high": "36.44",
      "low": "35.94",
      "close": "36.27",
      "volume": "10167400"
    },
    {
      "date": "2026-01-05",
      "open": "36.09",
      "high": "36.355",
      "low": "35.61",
      "close": "35.91",
      "volume": "18680260"
    },
    {
      "date": "2026-01-06",
      "open": "35.77",
      "high": "36.14",
      "low": "35.64",
      "close": "36.07",
      "volume": "18494930"
    },
    {
      "date": "2026-01-07",
      "open": "36.01",
      "high": "36.18",
      "low": "34.865",
      "close": "35.05",
      "volume": "16600440"
    },
    {
      "date": "2026-01-08",
      "open": "34.84",
      "high": "35.575",
      "low": "34.81",
      "close": "35.32",
      "volume": "15216750"
    },
    {
      "date": "2026-01-09",
      "open": "35.16",
      "high": "35.37",
      "low": "34.97",
      "close": "35.20",
      "volume": "14253680"
    },
    {
      "date": "2026-01-12",
      "open": "34.88",
      "high": "35.24",
      "low": "34.785",
      "close": "35.22",
      "volume": "12812450"
    },
    {
      "date": "2026-01-13",
      "open": "35.18",
      "high": "35.72",
      "low": "35.16",
      "close": "35.63",
      "volume": "11479020"
    },
    {
      "date": "2026-01-14",
      "open": "35.54",
      "high": "36.24",
      "low": "35.37",
      "close": "36.18",
      "volume": "20339230"
    },
    {
      "date": "2026-01-15",
      "open": "36.26",
      "high": "36.50",
      "low": "36.155",
      "close": "36.30",
      "volume": "11667400"
    },
    {
      "date": "2026-01-16",
      "open": "36.34",
      "high": "36.45",
      "low": "36.025",
      "close": "36.25",
      "volume": "18018230"
    },
    {
      "date": "2026-01-20",
      "open": "35.612",
      "high": "35.84",
      "low": "35.21",
      "close": "35.51",
      "volume": "17309370"
    },
    {
      "date": "2026-01-21",
      "open": "35.64",
      "high": "36.85",
      "low": "35.5101",
      "close": "36.53",
      "volume": "13440930"
    },
    {
      "date": "2026-01-22",
      "open": "36.60",
      "high": "36.77",
      "low": "35.625",
      "close": "35.78",
      "volume": "23645240"
    },
    {
      "date": "2026-01-23",
      "open": "36.96",
      "high": "37.55",
      "low": "36.61",
      "close": "36.64",
      "volume": "24041290"
    },
    {
      "date": "2026-01-26",
      "open": "36.66",
      "high": "37.665",
      "low": "36.56",
      "close": "37.47",
      "volume": "17340300"
    },
    {
      "date": "2026-01-27",
      "open": "37.47",
      "high": "38.11",
      "low": "37.325",
      "close": "37.67",
      "volume": "12329360"
    },
    {
      "date": "2026-01-28",
      "open": "37.645",
      "high": "37.795",
      "low": "37.325",
      "close": "37.38",
      "volume": "13056790"
    },
    {
      "date": "2026-01-29",
      "open": "37.50",
      "high": "37.91",
      "low": "37.23",
      "close": "37.87",
      "volume": "12084260"
    },
    {
      "date": "2026-01-30",
      "open": "37.61",
      "high": "37.775",
      "low": "37.23",
      "close": "37.76",
      "volume": "11117490"
    },
    {
      "date": "2026-02-02",
      "open": "37.69",
      "high": "38.4951",
      "low": "37.38",
      "close": "38.39",
      "volume": "11491990"
    },
    {
      "date": "2026-02-03",
      "open": "38.37",
      "high": "39.4498",
      "low": "38.25",
      "close": "39.15",
      "volume": "16071320"
    },
    {
      "date": "2026-02-04",
      "open": "39.355",
      "high": "40.01",
      "low": "39.355",
      "close": "39.85",
      "volume": "17477950"
    },
    {
      "date": "2026-02-05",
      "open": "39.91",
      "high": "40.22",
      "low": "39.605",
      "close": "39.87",
      "volume": "14302300"
    },
    {
      "date": "2026-02-06",
      "open": "40.115",
      "high": "40.71",
      "low": "39.765",
      "close": "40.61",
      "volume": "13555480"
    },
    {
      "date": "2026-02-09",
      "open": "40.205",
      "high": "40.885",
      "low": "39.935",
      "close": "40.72",
      "volume": "11659160"
    },
    {
      "date": "2026-02-10",
      "open": "40.50",
      "high": "41.3001",
      "low": "40.35",
      "close": "40.90",
      "volume": "13866160"
    },
    {
      "date": "2026-02-11",
      "open": "40.93",
      "high": "41.505",
      "low": "40.87",
      "close": "41.34",
      "volume": "15645590"
    },
    {
      "date": "2026-02-12",
      "open": "41.55",
      "high": "41.785",
      "low": "40.49",
      "close": "40.70",
      "volume": "16611150"
    },
    {
      "date": "2026-02-13",
      "open": "40.22",
      "high": "41.105",
      "low": "40.02",
      "close": "40.87",
      "volume": "10547880"
    },
    {
      "date": "2026-02-17",
      "open": "40.57",
      "high": "41.085",
      "low": "40.52",
      "close": "41.03",
      "volume": "12159450"
    },
    {
      "date": "2026-02-18",
      "open": "40.99",
      "high": "41.43",
      "low": "40.84",
      "close": "41.36",
      "volume": "10626480"
    },
    {
      "date": "2026-02-19",
      "open": "41.265",
      "high": "41.775",
      "low": "41.02",
      "close": "41.68",
      "volume": "10273960"
    },
    {
      "date": "2026-02-20",
      "open": "41.315",
      "high": "42.35",
      "low": "41.315",
      "close": "42.31",
      "volume": "14162980"
    },
    {
      "date": "2026-02-23",
      "open": "42.18",
      "high": "42.52",
      "low": "41.545",
      "close": "41.97",
      "volume": "11093310"
    },
    {
      "date": "2026-02-24",
      "open": "41.87",
      "high": "42.585",
      "low": "41.80",
      "close": "42.47",
      "volume": "10184550"
    },
    {
      "date": "2026-02-25",
      "open": "42.43",
      "high": "42.69",
      "low": "42.045",
      "close": "42.22",
      "volume": "10098360"
    },
    {
      "date": "2026-02-26",
      "open": "42.22",
      "high": "42.815",
      "low": "42.11",
      "close": "42.65",
      "volume": "10894600"
    },
    {
      "date": "2026-02-27",
      "open": "42.12",
      "high": "42.77",
      "low": "42.07",
      "close": "42.69",
      "volume": "17413430"
    },
    {
      "date": "2026-03-02",
      "open": "42.665",
      "high": "43.345",
      "low": "42.26",
      "close": "43.17",
      "volume": "11788980"
    },
    {
      "date": "2026-03-03",
      "open": "42.865",
      "high": "42.93",
      "low": "42.03",
      "close": "42.66",
      "volume": "12365890"
    },
    {
      "date": "2026-03-04",
      "open": "42.92",
      "high": "42.97",
      "low": "42.51",
      "close": "42.78",
      "volume": "8559251"
    },
    {
      "date": "2026-03-05",
      "open": "42.34",
      "high": "42.48",
      "low": "40.825",
      "close": "41.15",
      "volume": "19520900"
    },
    {
      "date": "2026-03-06",
      "open": "40.45",
      "high": "40.56",
      "low": "39.75",
      "close": "39.95",
      "volume": "14453520"
    },
    {
      "date": "2026-03-09",
      "open": "39.945",
      "high": "40.84",
      "low": "39.335",
      "close": "40.60",
      "volume": "13194390"
    },
    {
      "date": "2026-03-10",
      "open": "40.53",
      "high": "41.46",
      "low": "40.4112",
      "close": "40.91",
      "volume": "12622370"
    },
    {
      "date": "2026-03-11",
      "open": "40.77",
      "high": "40.86",
      "low": "40.185",
      "close": "40.34",
      "volume": "13544270"
    },
    {
      "date": "2026-03-12",
      "open": "39.57",
      "high": "39.89",
      "low": "39.17",
      "close": "39.22",
      "volume": "12850110"
    },
    {
      "date": "2026-03-13",
      "open": "39.31",
      "high": "39.64",
      "low": "38.965",
      "close": "39.30",
      "volume": "11890550"
    },
    {
      "date": "2026-03-16",
      "open": "39.59",
      "high": "39.99",
      "low": "39.44",
      "close": "39.78",
      "volume": "11235890"
    },
    {
      "date": "2026-03-17",
      "open": "40.18",
      "high": "40.456",
      "low": "39.785",
      "close": "40.305",
      "volume": "9241460"
    },
    {
      "date": "2026-03-18",
      "open": "40.12",
      "high": "40.33",
      "low": "39.425",
      "close": "39.64",
      "volume": "10255610"
    },
    {
      "date": "2026-03-19",
      "open": "39.175",
      "high": "39.26",
      "low": "38.36",
      "close": "38.49",
      "volume": "16647000"
    },
    {
      "date": "2026-03-20",
      "open": "38.48",
      "high": "38.64",
      "low": "37.88",
      "close": "38.17",
      "volume": "20249120"
    },
    {
      "date": "2026-03-23",
      "open": "38.82",
      "high": "39.30",
      "low": "38.71",
      "close": "38.94",
      "volume": "13744330"
    },
    {
      "date": "2026-03-24",
      "open": "38.65",
      "high": "39.26",
      "low": "38.51",
      "close": "38.87",
      "volume": "6489899"
    },
    {
      "date": "2026-03-25",
      "open": "39.22",
      "high": "39.72",
      "low": "39.03",
      "close": "39.57",
      "volume": "13698280"
    },
    {
      "date": "2026-03-26",
      "open": "39.41",
      "high": "39.91",
      "low": "39.39",
      "close": "39.55",
      "volume": "11140650"
    },
    {
      "date": "2026-03-27",
      "open": "39.285",
      "high": "39.935",
      "low": "39.19",
      "close": "39.67",
      "volume": "13127020"
    },
    {
      "date": "2026-03-30",
      "open": "40.20",
      "high": "40.445",
      "low": "39.65",
      "close": "39.77",
      "volume": "19504440"
    },
    {
      "date": "2026-03-31",
      "open": "40.11",
      "high": "41.14",
      "low": "39.925",
      "close": "41.05",
      "volume": "19809820"
    },
    {
      "date": "2026-04-01",
      "open": "41.33",
      "high": "42.00",
      "low": "41.27",
      "close": "41.44",
      "volume": "15696960"
    },
    {
      "date": "2026-04-02",
      "open": "40.36",
      "high": "41.315",
      "low": "40.34",
      "close": "41.22",
      "volume": "13641460"
    },
    {
      "date": "2026-04-06",
      "open": "41.00",
      "high": "41.51",
      "low": "40.82",
      "close": "41.48",
      "volume": "7475347"
    },
    {
      "date": "2026-04-07",
      "open": "41.015",
      "high": "41.51",
      "low": "41.015",
      "close": "41.42",
      "volume": "13208280"
    },
    {
      "date": "2026-04-08",
      "open": "41.69",
      "high": "42.18",
      "low": "41.38",
      "close": "42.14",
      "volume": "16988050"
    },
    {
      "date": "2026-04-09",
      "open": "42.15",
      "high": "43.01",
      "low": "42.10",
      "close": "42.49",
      "volume": "12394780"
    },
    {
      "date": "2026-04-10",
      "open": "42.51",
      "high": "42.715",
      "low": "42.00",
      "close": "42.24",
      "volume": "8941344"
    },
    {
      "date": "2026-04-13",
      "open": "42.10",
      "high": "42.395",
      "low": "41.94",
      "close": "42.35",
      "volume": "7474420"
    },
    {
      "date": "2026-04-14",
      "open": "42.335",
      "high": "42.6051",
      "low": "41.89",
      "close": "42.51",
      "volume": "9372347"
    },
    {
      "date": "2026-04-15",
      "open": "42.51",
      "high": "42.51",
      "low": "41.765",
      "close": "42.10",
      "volume": "9339633"
    },
    {
      "date": "2026-04-16",
      "open": "42.12",
      "high": "42.89",
      "low": "42.09",
      "close": "42.72",
      "volume": "11641150"
    },
    {
      "date": "2026-04-17",
      "open": "43.22",
      "high": "43.61",
      "low": "42.78",
      "close": "43.32",
      "volume": "12917580"
    },
    {
      "date": "2026-04-20",
      "open": "43.29",
      "high": "43.795",
      "low": "42.95",
      "close": "43.71",
      "volume": "7852832"
    },
    {
      "date": "2026-04-21",
      "open": "43.64",
      "high": "43.795",
      "low": "43.23",
      "close": "43.37",
      "volume": "11445610"
    },
    {
      "date": "2026-04-22",
      "open": "43.77",
      "high": "43.80",
      "low": "42.88",
      "close": "43.18",
      "volume": "14731170"
    },
    {
      "date": "2026-04-23",
      "open": "45.465",
      "high": "46.55",
      "low": "44.81",
      "close": "46.18",
      "volume": "26657010"
    },
    {
      "date": "2026-04-24",
      "open": "45.86",
      "high": "46.36",
      "low": "45.34",
      "close": "45.41",
      "volume": "18891160"
    },
    {
      "date": "2026-04-27",
      "open": "45.33",
      "high": "45.77",
      "low": "45.06",
      "close": "45.46",
      "volume": "10648540"
    },
    {
      "date": "2026-04-28",
      "open": "45.70",
      "high": "45.77",
      "low": "44.98",
      "close": "45.23",
      "volume": "10822660"
    },
    {
      "date": "2026-04-29",
      "open": "45.07",
      "high": "45.415",
      "low": "44.57",
      "close": "44.68",
      "volume": "10060050"
    },
    {
      "date": "2026-04-30",
      "open": "44.885",
      "high": "45.54",
      "low": "44.77",
      "close": "45.43",
      "volume": "13271610"
    },
    {
      "date": "2026-05-01",
      "open": "45.479",
      "high": "45.54",
      "low": "45.03",
      "close": "45.09",
      "volume": "6244810"
    },
    {
      "date": "2026-05-04",
      "open": "44.765",
      "high": "45.33",
      "low": "44.47",
      "close": "44.72",
      "volume": "12078450"
    },
    {
      "date": "2026-05-05",
      "open": "44.95",
      "high": "45.24",
      "low": "44.62",
      "close": "45.03",
      "volume": "9604813"
    },
    {
      "date": "2026-05-06",
      "open": "45.02",
      "high": "45.81",
      "low": "45.02",
      "close": "45.60",
      "volume": "9802379"
    },
    {
      "date": "2026-05-07",
      "open": "45.49",
      "high": "45.615",
      "low": "44.375",
      "close": "44.46",
      "volume": "14880450"
    },
    {
      "date": "2026-05-08",
      "open": "44.492",
      "high": "44.985",
      "low": "44.45",
      "close": "44.83",
      "volume": "9501111"
    },
    {
      "date": "2026-05-11",
      "open": "44.70",
      "high": "45.155",
      "low": "44.60",
      "close": "44.74",
      "volume": "10583900"
    },
    {
      "date": "2026-05-12",
      "open": "44.74",
      "high": "44.88",
      "low": "44.225",
      "close": "44.53",
      "volume": "21916350"
    },
    {
      "date": "2026-05-13",
      "open": "44.38",
      "high": "45.105",
      "low": "44.24",
      "close": "44.40",
      "volume": "13360750"
    },
    {
      "date": "2026-05-14",
      "open": "44.50",
      "high": "45.93",
      "low": "44.258",
      "close": "45.92",
      "volume": "15599370"
    },
    {
      "date": "2026-05-15",
      "open": "45.80",
      "high": "45.89",
      "low": "45.245",
      "close": "45.66",
      "volume": "12868190"
    },
    {
      "date": "2026-05-18",
      "open": "45.76",
      "high": "46.31",
      "low": "45.69",
      "close": "46.20",
      "volume": "7560942"
    },
    {
      "date": "2026-05-19",
      "open": "45.94",
      "high": "46.53",
      "low": "45.71",
      "close": "46.08",
      "volume": "8785707"
    },
    {
      "date": "2026-05-20",
      "open": "46.21",
      "high": "46.735",
      "low": "45.87",
      "close": "45.94",
      "volume": "13304750"
    },
    {
      "date": "2026-05-21",
      "open": "45.83",
      "high": "46.255",
      "low": "45.64",
      "close": "45.90",
      "volume": "12087360"
    },
    {
      "date": "2026-05-22",
      "open": "46.01",
      "high": "46.19",
      "low": "45.455",
      "close": "45.52",
      "volume": "10761310"
    },
    {
      "date": "2026-05-26",
      "open": "45.47",
      "high": "46.665",
      "low": "45.47",
      "close": "46.61",
      "volume": "12670610"
    },
    {
      "date": "2026-05-27",
      "open": "46.69",
      "high": "47.175",
      "low": "46.64",
      "close": "47.14",
      "volume": "10073060"
    },
    {
      "date": "2026-05-28",
      "open": "46.80",
      "high": "46.935",
      "low": "45.33",
      "close": "45.81",
      "volume": "15806370"
    },
    {
      "date": "2026-05-29",
      "open": "45.50",
      "high": "45.915",
      "low": "44.905",
      "close": "45.26",
      "volume": "26469320"
    },
    {
      "date": "2026-06-01",
      "open": "44.86",
      "high": "46.01",
      "low": "44.79",
      "close": "45.86",
      "volume": "15184650"
    },
    {
      "date": "2026-06-02",
      "open": "45.97",
      "high": "46.2498",
      "low": "45.415",
      "close": "46.14",
      "volume": "10663590"
    },
    {
      "date": "2026-06-03",
      "open": "46.10",
      "high": "46.855",
      "low": "45.90",
      "close": "46.44",
      "volume": "12529500"
    },
    {
      "date": "2026-06-04",
      "open": "47.248",
      "high": "47.248",
      "low": "45.86",
      "close": "46.23",
      "volume": "11095350"
    },
    {
      "date": "2026-06-05",
      "open": "46.37",
      "high": "47.211",
      "low": "46.20",
      "close": "46.99",
      "volume": "13615430"
    },
    {
      "date": "2026-06-08",
      "open": "46.91",
      "high": "47.395",
      "low": "46.86",
      "close": "47.11",
      "volume": "9096429"
    },
    {
      "date": "2026-06-09",
      "open": "47.255",
      "high": "47.55",
      "low": "46.72",
      "close": "47.28",
      "volume": "10091530"
    },
    {
      "date": "2026-06-10",
      "open": "47.02",
      "high": "47.335",
      "low": "46.38",
      "close": "46.41",
      "volume": "9500665"
    },
    {
      "date": "2026-06-11",
      "open": "46.75",
      "high": "47.655",
      "low": "46.54",
      "close": "47.365",
      "volume": "11141400"
    },
    {
      "date": "2026-06-12",
      "open": "47.80",
      "high": "48.03",
      "low": "47.44",
      "close": "47.57",
      "volume": "11393890"
    },
    {
      "date": "2026-06-15",
      "open": "47.675",
      "high": "47.74",
      "low": "46.82",
      "close": "47.39",
      "volume": "13765250"
    },
    {
      "date": "2026-06-16",
      "open": "47.63",
      "high": "47.83",
      "low": "46.79",
      "close": "46.90",
      "volume": "10392760"
    },
    {
      "date": "2026-06-17",
      "open": "46.91",
      "high": "46.96",
      "low": "45.152",
      "close": "45.57",
      "volume": "14051850"
    },
    {
      "date": "2026-06-18",
      "open": "45.91",
      "high": "46.61",
      "low": "45.43",
      "close": "45.63",
      "volume": "22557890"
    },
    {
      "date": "2026-06-22",
      "open": "45.67",
      "high": "46.335",
      "low": "45.51",
      "close": "46.20",
      "volume": "8668758"
    },
    {
      "date": "2026-06-23",
      "open": "46.235",
      "high": "46.5199",
      "low": "46.02",
      "close": "46.16",
      "volume": "13016600"
    },
    {
      "date": "2026-06-24",
      "open": "46.16",
      "high": "46.895",
      "low": "45.93",
      "close": "46.06",
      "volume": "12564680"
    },
    {
      "date": "2026-06-25",
      "open": "46.26",
      "high": "47.59",
      "low": "46.01",
      "close": "47.44",
      "volume": "11379020"
    },
    {
      "date": "2026-06-26",
      "open": "47.80",
      "high": "47.94",
      "low": "47.19",
      "close": "47.66",
      "volume": "19419610"
    },
    {
      "date": "2026-06-29",
      "open": "47.82",
      "high": "48.415",
      "low": "47.62",
      "close": "48.01",
      "volume": "10033600"
    },
    {
      "date": "2026-06-30",
      "open": "47.915",
      "high": "47.915",
      "low": "47.174",
      "close": "47.53",
      "volume": "11563060"
    },
    {
      "date": "2026-07-01",
      "open": "47.87",
      "high": "48.575",
      "low": "47.485",
      "close": "48.33",
      "volume": "12747070"
    },
    {
      "date": "2026-07-02",
      "open": "48.59",
      "high": "49.21",
      "low": "48.53",
      "close": "48.89",
      "volume": "13746930"
    },
    {
      "date": "2026-07-06",
      "open": "49.26",
      "high": "49.288",
      "low": "48.71",
      "close": "48.81",
      "volume": "9837823"
    },
    {
      "date": "2026-07-07",
      "open": "49.02",
      "high": "49.09",
      "low": "48.10",
      "close": "48.51",
      "volume": "11434160"
    },
    {
      "date": "2026-07-08",
      "open": "48.83",
      "high": "48.96",
      "low": "48.065",
      "close": "48.69",
      "volume": "9683781"
    },
    {
      "date": "2026-07-09",
      "open": "48.84",
      "high": "49.55",
      "low": "48.80",
      "close": "49.35",
      "volume": "9821068"
    },
    {
      "date": "2026-07-10",
      "open": "49.38",
      "high": "49.665",
      "low": "49.205",
      "close": "49.41",
      "volume": "7753692"
    },
    {
      "date": "2026-07-13",
      "open": "49.575",
      "high": "49.90",
      "low": "49.425",
      "close": "49.64",
      "volume": "8526067"
    },
    {
      "date": "2026-07-14",
      "open": "49.915",
      "high": "50.31",
      "low": "49.65",
      "close": "49.92",
      "volume": "11198410"
    },
    {
      "date": "2026-07-15",
      "open": "49.86",
      "high": "49.96",
      "low": "48.91",
      "close": "49.43",
      "volume": "8881649"
    },
    {
      "date": "2026-07-16",
      "open": "49.87",
      "high": "50.985",
      "low": "49.52",
      "close": "50.89",
      "volume": "15678200"
    },
    {
      "date": "2026-07-17",
      "open": "51.00",
      "high": "51.285",
      "low": "50.305",
      "close": "50.75",
      "volume": "17453200"
    },
    {
      "date": "2026-07-20",
      "open": "50.88",
      "high": "50.96",
      "low": "49.83",
      "close": "50.11",
      "volume": "13199210"
    },
    {
      "date": "2026-07-21",
      "open": "50.35",
      "high": "50.35",
      "low": "49.355",
      "close": "49.89",
      "volume": "12668400"
    },
    {
      "date": "2026-07-22",
      "open": "50.03",
      "high": "50.20",
      "low": "49.535",
      "close": "49.93",
      "volume": "17181050"
    },
    {
      "date": "2026-07-23",
      "open": "51.96",
      "high": "53.31",
      "low": "51.62",
      "close": "52.81",
      "volume": "29160930"
    },
    {
      "date": "2026-07-24",
      "open": "52.77",
      "high": "53.405",
      "low": "52.59",
      "close": "53.23",
      "volume": "14305610"
    },
    {
      "date": "2026-07-27",
      "open": "53.60",
      "high": "53.60",
      "low": "51.335",
      "close": "51.80",
      "volume": "17856130"
    },
    {
      "date": "2026-07-28",
      "open": "52.035",
      "high": "52.42",
      "low": "50.81",
      "close": "50.84",
      "volume": "15421410"
    },
    {
      "date": "2026-07-29",
      "open": "50.655",
      "high": "51.00",
      "low": "50.30",
      "close": "50.74",
      "volume": "14676710"
    },
    {
      "date": "2026-07-30",
      "open": "51.53",
      "high": "51.53",
      "low": "49.78",
      "close": "50.19",
      "volume": "13348420"
    },
    {
      "date": "2026-07-31",
      "open": "50.30",
      "high": "50.57",
      "low": "49.85",
      "close": "50.40",
      "volume": "17243380"
    },
    {
      "date": "2026-08-03",
      "open": "50.63",
      "high": "50.74",
      "low": "49.60",
      "close": "49.83",
      "volume": "12822800"
    },
    {
      "date": "2026-08-04",
      "open": "49.73",
      "high": "51.09",
      "low": "49.42",
      "close": "51.03",
      "volume": "14455850"
    },
    {
      "date": "2026-08-05",
      "open": "51.03",
      "high": "51.22",
      "low": "50.67",
      "close": "51.12",
      "volume": "9884237"
    }
  ]
}