{
  "source": "https://api.nasdaq.com/api/quote/HPQ/historical",
  "symbol": "HPQ",
  "requested_from_date": "2021-08-02",
  "requested_to_date": "2026-08-06",
  "row_count": 1257,
  "rows": [
    {
      "date": "2021-08-02",
      "open": "29.05",
      "high": "29.475",
      "low": "28.915",
      "close": "29.14",
      "volume": "8016583"
    },
    {
      "date": "2021-08-03",
      "open": "29.30",
      "high": "29.65",
      "low": "29.11",
      "close": "29.53",
      "volume": "8118236"
    },
    {
      "date": "2021-08-04",
      "open": "29.25",
      "high": "29.58",
      "low": "29.05",
      "close": "29.07",
      "volume": "6062570"
    },
    {
      "date": "2021-08-05",
      "open": "29.28",
      "high": "29.36",
      "low": "29.02",
      "close": "29.23",
      "volume": "4855271"
    },
    {
      "date": "2021-08-06",
      "open": "29.27",
      "high": "29.69",
      "low": "29.23",
      "close": "29.32",
      "volume": "5730794"
    },
    {
      "date": "2021-08-09",
      "open": "29.30",
      "high": "29.555",
      "low": "29.22",
      "close": "29.32",
      "volume": "5828404"
    },
    {
      "date": "2021-08-10",
      "open": "29.40",
      "high": "29.94",
      "low": "29.355",
      "close": "29.73",
      "volume": "7458950"
    },
    {
      "date": "2021-08-11",
      "open": "29.72",
      "high": "30.38",
      "low": "29.58",
      "close": "30.10",
      "volume": "5644764"
    },
    {
      "date": "2021-08-12",
      "open": "30.14",
      "high": "30.475",
      "low": "30.025",
      "close": "30.40",
      "volume": "5330099"
    },
    {
      "date": "2021-08-13",
      "open": "30.13",
      "high": "30.155",
      "low": "28.98",
      "close": "29.01",
      "volume": "11393280"
    },
    {
      "date": "2021-08-16",
      "open": "28.92",
      "high": "29.53",
      "low": "28.63",
      "close": "29.44",
      "volume": "7672844"
    },
    {
      "date": "2021-08-17",
      "open": "29.28",
      "high": "29.30",
      "low": "28.42",
      "close": "28.68",
      "volume": "8946301"
    },
    {
      "date": "2021-08-18",
      "open": "28.24",
      "high": "28.80",
      "low": "28.125",
      "close": "28.22",
      "volume": "8190296"
    },
    {
      "date": "2021-08-19",
      "open": "27.93",
      "high": "28.12",
      "low": "27.545",
      "close": "27.78",
      "volume": "9137797"
    },
    {
      "date": "2021-08-20",
      "open": "27.86",
      "high": "28.35",
      "low": "27.835",
      "close": "28.22",
      "volume": "7878847"
    },
    {
      "date": "2021-08-23",
      "open": "28.44",
      "high": "28.67",
      "low": "28.235",
      "close": "28.56",
      "volume": "6733645"
    },
    {
      "date": "2021-08-24",
      "open": "28.66",
      "high": "28.99",
      "low": "28.50",
      "close": "28.90",
      "volume": "6974006"
    },
    {
      "date": "2021-08-25",
      "open": "28.93",
      "high": "29.735",
      "low": "28.86",
      "close": "29.39",
      "volume": "11460330"
    },
    {
      "date": "2021-08-26",
      "open": "29.60",
      "high": "29.63",
      "low": "28.96",
      "close": "29.10",
      "volume": "12504070"
    },
    {
      "date": "2021-08-27",
      "open": "27.79",
      "high": "29.095",
      "low": "27.51",
      "close": "28.92",
      "volume": "23469050"
    },
    {
      "date": "2021-08-30",
      "open": "29.14",
      "high": "30.23",
      "low": "28.98",
      "close": "29.74",
      "volume": "13430350"
    },
    {
      "date": "2021-08-31",
      "open": "29.84",
      "high": "30.36",
      "low": "29.66",
      "close": "29.74",
      "volume": "14276520"
    },
    {
      "date": "2021-09-01",
      "open": "29.69",
      "high": "29.80",
      "low": "29.13",
      "close": "29.22",
      "volume": "11839750"
    },
    {
      "date": "2021-09-02",
      "open": "29.38",
      "high": "29.75",
      "low": "29.28",
      "close": "29.60",
      "volume": "8281120"
    },
    {
      "date": "2021-09-03",
      "open": "29.51",
      "high": "30.03",
      "low": "29.45",
      "close": "29.86",
      "volume": "8119878"
    },
    {
      "date": "2021-09-07",
      "open": "29.50",
      "high": "29.575",
      "low": "28.64",
      "close": "28.65",
      "volume": "11346550"
    },
    {
      "date": "2021-09-08",
      "open": "28.55",
      "high": "28.62",
      "low": "28.02",
      "close": "28.19",
      "volume": "9890277"
    },
    {
      "date": "2021-09-09",
      "open": "28.13",
      "high": "28.52",
      "low": "27.88",
      "close": "28.21",
      "volume": "7907754"
    },
    {
      "date": "2021-09-10",
      "open": "28.39",
      "high": "28.58",
      "low": "27.98",
      "close": "28.00",
      "volume": "7346332"
    },
    {
      "date": "2021-09-13",
      "open": "28.21",
      "high": "28.47",
      "low": "28.12",
      "close": "28.38",
      "volume": "8211288"
    },
    {
      "date": "2021-09-14",
      "open": "28.47",
      "high": "28.47",
      "low": "27.485",
      "close": "27.56",
      "volume": "6591328"
    },
    {
      "date": "2021-09-15",
      "open": "27.55",
      "high": "28.08",
      "low": "27.38",
      "close": "27.95",
      "volume": "7104735"
    },
    {
      "date": "2021-09-16",
      "open": "27.96",
      "high": "28.19",
      "low": "27.83",
      "close": "28.04",
      "volume": "6107411"
    },
    {
      "date": "2021-09-17",
      "open": "27.84",
      "high": "27.945",
      "low": "27.46",
      "close": "27.68",
      "volume": "13273810"
    },
    {
      "date": "2021-09-20",
      "open": "27.06",
      "high": "27.30",
      "low": "26.805",
      "close": "27.24",
      "volume": "8460681"
    },
    {
      "date": "2021-09-21",
      "open": "27.49",
      "high": "27.51",
      "low": "26.765",
      "close": "26.83",
      "volume": "8719134"
    },
    {
      "date": "2021-09-22",
      "open": "27.25",
      "high": "27.77",
      "low": "27.19",
      "close": "27.59",
      "volume": "7844300"
    },
    {
      "date": "2021-09-23",
      "open": "27.77",
      "high": "28.225",
      "low": "27.71",
      "close": "27.98",
      "volume": "6323292"
    },
    {
      "date": "2021-09-24",
      "open": "27.84",
      "high": "28.19",
      "low": "27.80",
      "close": "27.89",
      "volume": "4293193"
    },
    {
      "date": "2021-09-27",
      "open": "27.85",
      "high": "28.98",
      "low": "27.85",
      "close": "28.71",
      "volume": "8797802"
    },
    {
      "date": "2021-09-28",
      "open": "28.59",
      "high": "29.535",
      "low": "28.45",
      "close": "28.58",
      "volume": "11729790"
    },
    {
      "date": "2021-09-29",
      "open": "27.57",
      "high": "28.00",
      "low": "27.171",
      "close": "27.31",
      "volume": "11513270"
    },
    {
      "date": "2021-09-30",
      "open": "27.64",
      "high": "28.08",
      "low": "27.20",
      "close": "27.36",
      "volume": "10305190"
    },
    {
      "date": "2021-10-01",
      "open": "27.525",
      "high": "28.26",
      "low": "27.35",
      "close": "28.07",
      "volume": "7473428"
    },
    {
      "date": "2021-10-04",
      "open": "27.96",
      "high": "28.54",
      "low": "27.95",
      "close": "28.08",
      "volume": "7881648"
    },
    {
      "date": "2021-10-05",
      "open": "28.28",
      "high": "28.50",
      "low": "27.94",
      "close": "28.30",
      "volume": "6967136"
    },
    {
      "date": "2021-10-06",
      "open": "27.91",
      "high": "28.14",
      "low": "27.39",
      "close": "27.75",
      "volume": "8765051"
    },
    {
      "date": "2021-10-07",
      "open": "27.96",
      "high": "28.385",
      "low": "27.91",
      "close": "28.05",
      "volume": "7714864"
    },
    {
      "date": "2021-10-08",
      "open": "28.30",
      "high": "28.38",
      "low": "27.81",
      "close": "27.89",
      "volume": "7211766"
    },
    {
      "date": "2021-10-11",
      "open": "27.97",
      "high": "28.10",
      "low": "27.59",
      "close": "27.68",
      "volume": "7319429"
    },
    {
      "date": "2021-10-12",
      "open": "27.68",
      "high": "27.82",
      "low": "26.45",
      "close": "26.55",
      "volume": "15261710"
    },
    {
      "date": "2021-10-13",
      "open": "26.45",
      "high": "26.67",
      "low": "26.11",
      "close": "26.48",
      "volume": "12822250"
    },
    {
      "date": "2021-10-14",
      "open": "26.78",
      "high": "27.61",
      "low": "26.69",
      "close": "27.49",
      "volume": "7555497"
    },
    {
      "date": "2021-10-15",
      "open": "27.62",
      "high": "28.62",
      "low": "27.61",
      "close": "28.28",
      "volume": "14068440"
    },
    {
      "date": "2021-10-18",
      "open": "28.09",
      "high": "28.93",
      "low": "28.09",
      "close": "28.60",
      "volume": "8972208"
    },
    {
      "date": "2021-10-19",
      "open": "28.70",
      "high": "29.07",
      "low": "28.62",
      "close": "28.86",
      "volume": "8696442"
    },
    {
      "date": "2021-10-20",
      "open": "28.98",
      "high": "29.30",
      "low": "28.495",
      "close": "28.59",
      "volume": "11236520"
    },
    {
      "date": "2021-10-21",
      "open": "29.454",
      "high": "30.80",
      "low": "29.32",
      "close": "30.57",
      "volume": "21188460"
    },
    {
      "date": "2021-10-22",
      "open": "30.48",
      "high": "30.995",
      "low": "30.31",
      "close": "30.47",
      "volume": "11160990"
    },
    {
      "date": "2021-10-25",
      "open": "30.85",
      "high": "30.98",
      "low": "30.25",
      "close": "30.63",
      "volume": "7640338"
    },
    {
      "date": "2021-10-26",
      "open": "30.75",
      "high": "30.775",
      "low": "29.985",
      "close": "30.14",
      "volume": "8680675"
    },
    {
      "date": "2021-10-27",
      "open": "30.19",
      "high": "30.31",
      "low": "29.65",
      "close": "29.70",
      "volume": "7505013"
    },
    {
      "date": "2021-10-28",
      "open": "29.93",
      "high": "30.54",
      "low": "29.85",
      "close": "30.45",
      "volume": "7023030"
    },
    {
      "date": "2021-10-29",
      "open": "30.27",
      "high": "30.68",
      "low": "30.10",
      "close": "30.33",
      "volume": "7772495"
    },
    {
      "date": "2021-11-01",
      "open": "30.42",
      "high": "31.26",
      "low": "30.36",
      "close": "31.25",
      "volume": "8312769"
    },
    {
      "date": "2021-11-02",
      "open": "31.25",
      "high": "31.63",
      "low": "30.75",
      "close": "31.01",
      "volume": "8487503"
    },
    {
      "date": "2021-11-03",
      "open": "30.90",
      "high": "31.38",
      "low": "30.75",
      "close": "31.25",
      "volume": "6253244"
    },
    {
      "date": "2021-11-04",
      "open": "31.29",
      "high": "31.65",
      "low": "31.11",
      "close": "31.33",
      "volume": "5267069"
    },
    {
      "date": "2021-11-05",
      "open": "31.59",
      "high": "32.04",
      "low": "31.50",
      "close": "31.95",
      "volume": "8504094"
    },
    {
      "date": "2021-11-08",
      "open": "31.90",
      "high": "32.28",
      "low": "31.52",
      "close": "31.60",
      "volume": "7661961"
    },
    {
      "date": "2021-11-09",
      "open": "31.58",
      "high": "32.11",
      "low": "31.53",
      "close": "31.77",
      "volume": "4536878"
    },
    {
      "date": "2021-11-10",
      "open": "31.69",
      "high": "32.14",
      "low": "31.39",
      "close": "31.52",
      "volume": "6744844"
    },
    {
      "date": "2021-11-11",
      "open": "31.60",
      "high": "32.065",
      "low": "31.54",
      "close": "31.69",
      "volume": "4590021"
    },
    {
      "date": "2021-11-12",
      "open": "31.67",
      "high": "31.925",
      "low": "31.42",
      "close": "31.82",
      "volume": "6016840"
    },
    {
      "date": "2021-11-15",
      "open": "31.92",
      "high": "32.03",
      "low": "31.225",
      "close": "31.35",
      "volume": "7091255"
    },
    {
      "date": "2021-11-16",
      "open": "31.38",
      "high": "31.675",
      "low": "31.21",
      "close": "31.21",
      "volume": "5973255"
    },
    {
      "date": "2021-11-17",
      "open": "31.21",
      "high": "31.32",
      "low": "30.845",
      "close": "30.93",
      "volume": "6997209"
    },
    {
      "date": "2021-11-18",
      "open": "31.10",
      "high": "31.47",
      "low": "30.64",
      "close": "31.41",
      "volume": "6979396"
    },
    {
      "date": "2021-11-19",
      "open": "31.46",
      "high": "31.79",
      "low": "31.215",
      "close": "31.45",
      "volume": "7932993"
    },
    {
      "date": "2021-11-22",
      "open": "31.60",
      "high": "32.57",
      "low": "31.415",
      "close": "31.93",
      "volume": "10940300"
    },
    {
      "date": "2021-11-23",
      "open": "32.05",
      "high": "32.53",
      "low": "31.84",
      "close": "32.19",
      "volume": "13042660"
    },
    {
      "date": "2021-11-24",
      "open": "34.00",
      "high": "36.21",
      "low": "34.00",
      "close": "35.44",
      "volume": "34001120"
    },
    {
      "date": "2021-11-26",
      "open": "34.65",
      "high": "35.2399",
      "low": "34.40",
      "close": "34.58",
      "volume": "9289797"
    },
    {
      "date": "2021-11-29",
      "open": "34.765",
      "high": "36.09",
      "low": "34.66",
      "close": "35.93",
      "volume": "16670710"
    },
    {
      "date": "2021-11-30",
      "open": "35.57",
      "high": "35.955",
      "low": "34.93",
      "close": "35.28",
      "volume": "20479180"
    },
    {
      "date": "2021-12-01",
      "open": "35.99",
      "high": "38.38",
      "low": "35.67",
      "close": "36.46",
      "volume": "24514560"
    },
    {
      "date": "2021-12-02",
      "open": "36.45",
      "high": "38.27",
      "low": "36.31",
      "close": "37.64",
      "volume": "18331190"
    },
    {
      "date": "2021-12-03",
      "open": "37.86",
      "high": "38.49",
      "low": "37.14",
      "close": "37.55",
      "volume": "16219040"
    },
    {
      "date": "2021-12-06",
      "open": "37.80",
      "high": "38.22",
      "low": "36.92",
      "close": "36.93",
      "volume": "12219460"
    },
    {
      "date": "2021-12-07",
      "open": "37.30",
      "high": "37.70",
      "low": "36.975",
      "close": "37.29",
      "volume": "10699250"
    },
    {
      "date": "2021-12-08",
      "open": "37.46",
      "high": "37.5499",
      "low": "36.64",
      "close": "36.71",
      "volume": "10980610"
    },
    {
      "date": "2021-12-09",
      "open": "36.00",
      "high": "36.485",
      "low": "35.805",
      "close": "36.15",
      "volume": "14452820"
    },
    {
      "date": "2021-12-10",
      "open": "36.47",
      "high": "36.85",
      "low": "35.98",
      "close": "36.43",
      "volume": "9650544"
    },
    {
      "date": "2021-12-13",
      "open": "36.30",
      "high": "36.40",
      "low": "35.24",
      "close": "35.28",
      "volume": "10614820"
    },
    {
      "date": "2021-12-14",
      "open": "35.04",
      "high": "35.865",
      "low": "34.83",
      "close": "35.60",
      "volume": "11187080"
    },
    {
      "date": "2021-12-15",
      "open": "35.74",
      "high": "36.31",
      "low": "35.34",
      "close": "36.26",
      "volume": "9127034"
    },
    {
      "date": "2021-12-16",
      "open": "36.36",
      "high": "37.035",
      "low": "36.16",
      "close": "36.70",
      "volume": "12379990"
    },
    {
      "date": "2021-12-17",
      "open": "36.50",
      "high": "37.29",
      "low": "36.475",
      "close": "36.57",
      "volume": "30040140"
    },
    {
      "date": "2021-12-20",
      "open": "36.09",
      "high": "36.19",
      "low": "35.58",
      "close": "36.13",
      "volume": "9298433"
    },
    {
      "date": "2021-12-21",
      "open": "36.56",
      "high": "37.06",
      "low": "36.30",
      "close": "37.02",
      "volume": "9113755"
    },
    {
      "date": "2021-12-22",
      "open": "36.91",
      "high": "37.3499",
      "low": "36.46",
      "close": "37.28",
      "volume": "6947882"
    },
    {
      "date": "2021-12-23",
      "open": "37.14",
      "high": "38.04",
      "low": "37.12",
      "close": "37.65",
      "volume": "6620872"
    },
    {
      "date": "2021-12-27",
      "open": "37.53",
      "high": "38.19",
      "low": "37.53",
      "close": "38.10",
      "volume": "5805677"
    },
    {
      "date": "2021-12-28",
      "open": "38.15",
      "high": "38.38",
      "low": "37.74",
      "close": "37.95",
      "volume": "5220061"
    },
    {
      "date": "2021-12-29",
      "open": "37.83",
      "high": "38.41",
      "low": "37.81",
      "close": "37.98",
      "volume": "4626814"
    },
    {
      "date": "2021-12-30",
      "open": "38.10",
      "high": "38.21",
      "low": "37.69",
      "close": "37.75",
      "volume": "4284656"
    },
    {
      "date": "2021-12-31",
      "open": "37.79",
      "high": "38.09",
      "low": "37.63",
      "close": "37.67",
      "volume": "4878420"
    },
    {
      "date": "2022-01-03",
      "open": "37.71",
      "high": "38.165",
      "low": "37.59",
      "close": "38.02",
      "volume": "7059554"
    },
    {
      "date": "2022-01-04",
      "open": "38.45",
      "high": "39.49",
      "low": "38.385",
      "close": "39.20",
      "volume": "9633673"
    },
    {
      "date": "2022-01-05",
      "open": "39.23",
      "high": "39.645",
      "low": "38.86",
      "close": "38.87",
      "volume": "10956200"
    },
    {
      "date": "2022-01-06",
      "open": "38.60",
      "high": "38.955",
      "low": "38.17",
      "close": "38.68",
      "volume": "7976397"
    },
    {
      "date": "2022-01-07",
      "open": "38.90",
      "high": "39.02",
      "low": "38.40",
      "close": "38.65",
      "volume": "7221118"
    },
    {
      "date": "2022-01-10",
      "open": "38.59",
      "high": "38.975",
      "low": "37.975",
      "close": "38.96",
      "volume": "10272360"
    },
    {
      "date": "2022-01-11",
      "open": "38.99",
      "high": "39.20",
      "low": "38.6558",
      "close": "39.19",
      "volume": "8085487"
    },
    {
      "date": "2022-01-12",
      "open": "39.37",
      "high": "39.65",
      "low": "38.905",
      "close": "38.99",
      "volume": "9091839"
    },
    {
      "date": "2022-01-13",
      "open": "39.15",
      "high": "39.335",
      "low": "38.645",
      "close": "38.70",
      "volume": "9313934"
    },
    {
      "date": "2022-01-14",
      "open": "38.165",
      "high": "38.52",
      "low": "37.96",
      "close": "38.42",
      "volume": "8535897"
    },
    {
      "date": "2022-01-18",
      "open": "38.01",
      "high": "38.34",
      "low": "37.54",
      "close": "37.63",
      "volume": "8177579"
    },
    {
      "date": "2022-01-19",
      "open": "37.78",
      "high": "38.03",
      "low": "36.55",
      "close": "36.60",
      "volume": "7245870"
    },
    {
      "date": "2022-01-20",
      "open": "36.70",
      "high": "37.24",
      "low": "36.03",
      "close": "36.11",
      "volume": "9943926"
    },
    {
      "date": "2022-01-21",
      "open": "36.00",
      "high": "36.10",
      "low": "34.79",
      "close": "34.86",
      "volume": "10246540"
    },
    {
      "date": "2022-01-24",
      "open": "34.295",
      "high": "35.65",
      "low": "34.145",
      "close": "35.62",
      "volume": "13039720"
    },
    {
      "date": "2022-01-25",
      "open": "34.96",
      "high": "35.39",
      "low": "33.61",
      "close": "34.98",
      "volume": "12091630"
    },
    {
      "date": "2022-01-26",
      "open": "35.685",
      "high": "36.195",
      "low": "34.835",
      "close": "35.23",
      "volume": "10823180"
    },
    {
      "date": "2022-01-27",
      "open": "36.00",
      "high": "36.4593",
      "low": "34.9931",
      "close": "35.21",
      "volume": "9649825"
    },
    {
      "date": "2022-01-28",
      "open": "35.19",
      "high": "36.325",
      "low": "34.91",
      "close": "36.30",
      "volume": "9466581"
    },
    {
      "date": "2022-01-31",
      "open": "36.12",
      "high": "36.81",
      "low": "35.92",
      "close": "36.73",
      "volume": "11087480"
    },
    {
      "date": "2022-02-01",
      "open": "36.86",
      "high": "37.48",
      "low": "36.73",
      "close": "37.46",
      "volume": "10772410"
    },
    {
      "date": "2022-02-02",
      "open": "37.53",
      "high": "38.225",
      "low": "37.53",
      "close": "38.16",
      "volume": "11126590"
    },
    {
      "date": "2022-02-03",
      "open": "37.87",
      "high": "38.44",
      "low": "37.665",
      "close": "37.72",
      "volume": "6767950"
    },
    {
      "date": "2022-02-04",
      "open": "37.49",
      "high": "37.99",
      "low": "37.005",
      "close": "37.60",
      "volume": "7085748"
    },
    {
      "date": "2022-02-07",
      "open": "37.54",
      "high": "37.74",
      "low": "37.15",
      "close": "37.49",
      "volume": "7718118"
    },
    {
      "date": "2022-02-08",
      "open": "37.50",
      "high": "38.10",
      "low": "37.25",
      "close": "38.00",
      "volume": "5903286"
    },
    {
      "date": "2022-02-09",
      "open": "38.17",
      "high": "38.50",
      "low": "37.80",
      "close": "38.40",
      "volume": "8570320"
    },
    {
      "date": "2022-02-10",
      "open": "38.00",
      "high": "39.07",
      "low": "37.90",
      "close": "38.11",
      "volume": "8800282"
    },
    {
      "date": "2022-02-11",
      "open": "38.11",
      "high": "38.40",
      "low": "37.12",
      "close": "37.33",
      "volume": "6820427"
    },
    {
      "date": "2022-02-14",
      "open": "37.26",
      "high": "37.31",
      "low": "36.05",
      "close": "36.51",
      "volume": "9510346"
    },
    {
      "date": "2022-02-15",
      "open": "36.90",
      "high": "37.40",
      "low": "36.73",
      "close": "37.37",
      "volume": "8162715"
    },
    {
      "date": "2022-02-16",
      "open": "37.07",
      "high": "38.05",
      "low": "37.07",
      "close": "37.89",
      "volume": "6762756"
    },
    {
      "date": "2022-02-17",
      "open": "37.43",
      "high": "37.75",
      "low": "36.385",
      "close": "36.42",
      "volume": "7633676"
    },
    {
      "date": "2022-02-18",
      "open": "36.44",
      "high": "36.765",
      "low": "35.985",
      "close": "36.20",
      "volume": "9601586"
    },
    {
      "date": "2022-02-22",
      "open": "36.05",
      "high": "36.22",
      "low": "34.6223",
      "close": "35.19",
      "volume": "10025790"
    },
    {
      "date": "2022-02-23",
      "open": "35.52",
      "high": "35.67",
      "low": "34.385",
      "close": "34.54",
      "volume": "9701179"
    },
    {
      "date": "2022-02-24",
      "open": "33.35",
      "high": "34.575",
      "low": "33.04",
      "close": "34.53",
      "volume": "12863670"
    },
    {
      "date": "2022-02-25",
      "open": "34.00",
      "high": "34.69",
      "low": "33.225",
      "close": "34.45",
      "volume": "13405750"
    },
    {
      "date": "2022-02-28",
      "open": "34.29",
      "high": "34.67",
      "low": "33.53",
      "close": "34.36",
      "volume": "19162860"
    },
    {
      "date": "2022-03-01",
      "open": "34.21",
      "high": "35.30",
      "low": "33.71",
      "close": "34.07",
      "volume": "21951620"
    },
    {
      "date": "2022-03-02",
      "open": "34.84",
      "high": "36.5868",
      "low": "34.785",
      "close": "36.31",
      "volume": "21211300"
    },
    {
      "date": "2022-03-03",
      "open": "36.33",
      "high": "36.79",
      "low": "36.005",
      "close": "36.62",
      "volume": "16730350"
    },
    {
      "date": "2022-03-04",
      "open": "36.32",
      "high": "36.505",
      "low": "35.627",
      "close": "36.35",
      "volume": "14370160"
    },
    {
      "date": "2022-03-07",
      "open": "36.05",
      "high": "36.18",
      "low": "35.12",
      "close": "35.66",
      "volume": "17613090"
    },
    {
      "date": "2022-03-08",
      "open": "35.55",
      "high": "36.61",
      "low": "35.305",
      "close": "35.63",
      "volume": "23796940"
    },
    {
      "date": "2022-03-09",
      "open": "36.40",
      "high": "36.60",
      "low": "35.59",
      "close": "36.05",
      "volume": "17680790"
    },
    {
      "date": "2022-03-10",
      "open": "35.70",
      "high": "36.17",
      "low": "35.09",
      "close": "36.15",
      "volume": "15985510"
    },
    {
      "date": "2022-03-11",
      "open": "36.21",
      "high": "36.7501",
      "low": "35.46",
      "close": "36.29",
      "volume": "13238430"
    },
    {
      "date": "2022-03-14",
      "open": "35.97",
      "high": "36.56",
      "low": "33.75",
      "close": "34.10",
      "volume": "19428120"
    },
    {
      "date": "2022-03-15",
      "open": "34.01",
      "high": "35.19",
      "low": "33.86",
      "close": "34.86",
      "volume": "15717060"
    },
    {
      "date": "2022-03-16",
      "open": "35.27",
      "high": "35.82",
      "low": "34.77",
      "close": "35.81",
      "volume": "16783710"
    },
    {
      "date": "2022-03-17",
      "open": "35.40",
      "high": "35.43",
      "low": "33.74",
      "close": "34.49",
      "volume": "20448260"
    },
    {
      "date": "2022-03-18",
      "open": "34.77",
      "high": "37.59",
      "low": "34.16",
      "close": "37.09",
      "volume": "60910320"
    },
    {
      "date": "2022-03-21",
      "open": "36.90",
      "high": "37.75",
      "low": "36.72",
      "close": "37.54",
      "volume": "22773820"
    },
    {
      "date": "2022-03-22",
      "open": "37.97",
      "high": "38.525",
      "low": "37.39",
      "close": "38.23",
      "volume": "17128460"
    },
    {
      "date": "2022-03-23",
      "open": "37.90",
      "high": "38.795",
      "low": "37.72",
      "close": "37.73",
      "volume": "15259070"
    },
    {
      "date": "2022-03-24",
      "open": "37.85",
      "high": "38.75",
      "low": "37.79",
      "close": "38.53",
      "volume": "10670730"
    },
    {
      "date": "2022-03-25",
      "open": "38.41",
      "high": "39.84",
      "low": "38.41",
      "close": "39.84",
      "volume": "13386530"
    },
    {
      "date": "2022-03-28",
      "open": "38.36",
      "high": "39.09",
      "low": "37.59",
      "close": "38.75",
      "volume": "19321640"
    },
    {
      "date": "2022-03-29",
      "open": "39.17",
      "high": "39.87",
      "low": "38.68",
      "close": "39.72",
      "volume": "10244390"
    },
    {
      "date": "2022-03-30",
      "open": "39.73",
      "high": "40.365",
      "low": "38.74",
      "close": "38.84",
      "volume": "12195830"
    },
    {
      "date": "2022-03-31",
      "open": "36.97",
      "high": "37.09",
      "low": "35.81",
      "close": "36.30",
      "volume": "27041070"
    },
    {
      "date": "2022-04-01",
      "open": "36.13",
      "high": "36.60",
      "low": "34.995",
      "close": "35.60",
      "volume": "20832440"
    },
    {
      "date": "2022-04-04",
      "open": "35.78",
      "high": "36.68",
      "low": "35.725",
      "close": "36.64",
      "volume": "18454380"
    },
    {
      "date": "2022-04-05",
      "open": "36.24",
      "high": "36.75",
      "low": "35.83",
      "close": "36.00",
      "volume": "10609680"
    },
    {
      "date": "2022-04-06",
      "open": "35.55",
      "high": "35.74",
      "low": "34.465",
      "close": "34.91",
      "volume": "17612870"
    },
    {
      "date": "2022-04-07",
      "open": "39.03",
      "high": "41.47",
      "low": "38.70",
      "close": "40.06",
      "volume": "94455240"
    },
    {
      "date": "2022-04-08",
      "open": "39.11",
      "high": "40.165",
      "low": "38.275",
      "close": "38.63",
      "volume": "33288010"
    },
    {
      "date": "2022-04-11",
      "open": "38.44",
      "high": "39.22",
      "low": "38.02",
      "close": "38.19",
      "volume": "15432010"
    },
    {
      "date": "2022-04-12",
      "open": "38.53",
      "high": "39.54",
      "low": "37.75",
      "close": "37.89",
      "volume": "13858490"
    },
    {
      "date": "2022-04-13",
      "open": "37.72",
      "high": "38.20",
      "low": "37.69",
      "close": "37.94",
      "volume": "10026070"
    },
    {
      "date": "2022-04-14",
      "open": "37.95",
      "high": "38.09",
      "low": "37.45",
      "close": "37.47",
      "volume": "9556110"
    },
    {
      "date": "2022-04-18",
      "open": "37.54",
      "high": "38.68",
      "low": "37.53",
      "close": "38.43",
      "volume": "12644600"
    },
    {
      "date": "2022-04-19",
      "open": "38.47",
      "high": "38.87",
      "low": "38.24",
      "close": "38.69",
      "volume": "8618704"
    },
    {
      "date": "2022-04-20",
      "open": "38.99",
      "high": "39.78",
      "low": "38.985",
      "close": "39.38",
      "volume": "11075150"
    },
    {
      "date": "2022-04-21",
      "open": "39.24",
      "high": "39.51",
      "low": "38.22",
      "close": "38.29",
      "volume": "9499580"
    },
    {
      "date": "2022-04-22",
      "open": "38.12",
      "high": "38.12",
      "low": "36.75",
      "close": "36.79",
      "volume": "9247432"
    },
    {
      "date": "2022-04-25",
      "open": "36.60",
      "high": "37.05",
      "low": "36.22",
      "close": "37.00",
      "volume": "9913128"
    },
    {
      "date": "2022-04-26",
      "open": "36.78",
      "high": "37.25",
      "low": "36.33",
      "close": "36.34",
      "volume": "10588660"
    },
    {
      "date": "2022-04-27",
      "open": "36.40",
      "high": "37.1612",
      "low": "36.09",
      "close": "36.45",
      "volume": "9387658"
    },
    {
      "date": "2022-04-28",
      "open": "36.97",
      "high": "37.925",
      "low": "36.62",
      "close": "37.58",
      "volume": "7622297"
    },
    {
      "date": "2022-04-29",
      "open": "37.36",
      "high": "38.205",
      "low": "36.56",
      "close": "36.63",
      "volume": "9968026"
    },
    {
      "date": "2022-05-02",
      "open": "36.62",
      "high": "37.07",
      "low": "36.01",
      "close": "37.06",
      "volume": "9426474"
    },
    {
      "date": "2022-05-03",
      "open": "36.95",
      "high": "38.16",
      "low": "36.88",
      "close": "37.92",
      "volume": "7707979"
    },
    {
      "date": "2022-05-04",
      "open": "38.12",
      "high": "39.52",
      "low": "37.64",
      "close": "39.39",
      "volume": "10158100"
    },
    {
      "date": "2022-05-05",
      "open": "38.93",
      "high": "39.10",
      "low": "37.505",
      "close": "37.91",
      "volume": "8273857"
    },
    {
      "date": "2022-05-06",
      "open": "37.35",
      "high": "37.65",
      "low": "36.32",
      "close": "37.09",
      "volume": "10110920"
    },
    {
      "date": "2022-05-09",
      "open": "36.16",
      "high": "37.22",
      "low": "36.13",
      "close": "37.01",
      "volume": "9976189"
    },
    {
      "date": "2022-05-10",
      "open": "37.86",
      "high": "38.775",
      "low": "37.42",
      "close": "37.54",
      "volume": "14516000"
    },
    {
      "date": "2022-05-11",
      "open": "37.17",
      "high": "37.73",
      "low": "35.79",
      "close": "35.86",
      "volume": "10103940"
    },
    {
      "date": "2022-05-12",
      "open": "35.58",
      "high": "36.37",
      "low": "35.00",
      "close": "35.84",
      "volume": "11518640"
    },
    {
      "date": "2022-05-13",
      "open": "36.14",
      "high": "36.995",
      "low": "35.97",
      "close": "36.78",
      "volume": "8827635"
    },
    {
      "date": "2022-05-16",
      "open": "36.89",
      "high": "37.855",
      "low": "36.43",
      "close": "37.51",
      "volume": "8441980"
    },
    {
      "date": "2022-05-17",
      "open": "38.38",
      "high": "39.7066",
      "low": "38.20",
      "close": "39.62",
      "volume": "13583560"
    },
    {
      "date": "2022-05-18",
      "open": "39.00",
      "high": "39.02",
      "low": "36.71",
      "close": "36.85",
      "volume": "13234040"
    },
    {
      "date": "2022-05-19",
      "open": "36.37",
      "high": "36.63",
      "low": "35.07",
      "close": "35.73",
      "volume": "13848560"
    },
    {
      "date": "2022-05-20",
      "open": "35.76",
      "high": "35.83",
      "low": "33.45",
      "close": "34.65",
      "volume": "14521600"
    },
    {
      "date": "2022-05-23",
      "open": "34.77",
      "high": "35.13",
      "low": "34.1655",
      "close": "35.06",
      "volume": "12741020"
    },
    {
      "date": "2022-05-24",
      "open": "34.77",
      "high": "34.865",
      "low": "33.89",
      "close": "34.77",
      "volume": "9615244"
    },
    {
      "date": "2022-05-25",
      "open": "34.53",
      "high": "36.065",
      "low": "34.39",
      "close": "35.57",
      "volume": "11468070"
    },
    {
      "date": "2022-05-26",
      "open": "35.73",
      "high": "36.955",
      "low": "35.52",
      "close": "36.77",
      "volume": "10805180"
    },
    {
      "date": "2022-05-27",
      "open": "38.00",
      "high": "39.14",
      "low": "38.00",
      "close": "38.75",
      "volume": "14840230"
    },
    {
      "date": "2022-05-31",
      "open": "38.69",
      "high": "39.505",
      "low": "38.26",
      "close": "38.84",
      "volume": "26899520"
    },
    {
      "date": "2022-06-01",
      "open": "39.76",
      "high": "40.79",
      "low": "39.045",
      "close": "40.34",
      "volume": "19330050"
    },
    {
      "date": "2022-06-02",
      "open": "39.91",
      "high": "40.20",
      "low": "39.21",
      "close": "39.89",
      "volume": "12330540"
    },
    {
      "date": "2022-06-03",
      "open": "39.35",
      "high": "40.28",
      "low": "39.27",
      "close": "39.81",
      "volume": "6884782"
    },
    {
      "date": "2022-06-06",
      "open": "40.07",
      "high": "40.59",
      "low": "39.285",
      "close": "39.52",
      "volume": "8041209"
    },
    {
      "date": "2022-06-07",
      "open": "38.88",
      "high": "39.47",
      "low": "38.575",
      "close": "39.36",
      "volume": "6560381"
    },
    {
      "date": "2022-06-08",
      "open": "39.01",
      "high": "39.01",
      "low": "37.855",
      "close": "37.95",
      "volume": "10885450"
    },
    {
      "date": "2022-06-09",
      "open": "37.84",
      "high": "38.119",
      "low": "36.655",
      "close": "36.67",
      "volume": "8047902"
    },
    {
      "date": "2022-06-10",
      "open": "35.89",
      "high": "36.23",
      "low": "35.25",
      "close": "35.28",
      "volume": "9523443"
    },
    {
      "date": "2022-06-13",
      "open": "34.40",
      "high": "34.68",
      "low": "33.60",
      "close": "33.76",
      "volume": "12114920"
    },
    {
      "date": "2022-06-14",
      "open": "33.90",
      "high": "34.13",
      "low": "33.36",
      "close": "33.75",
      "volume": "10769310"
    },
    {
      "date": "2022-06-15",
      "open": "34.26",
      "high": "34.94",
      "low": "33.87",
      "close": "34.41",
      "volume": "12683550"
    },
    {
      "date": "2022-06-16",
      "open": "33.65",
      "high": "33.67",
      "low": "32.305",
      "close": "32.71",
      "volume": "13397990"
    },
    {
      "date": "2022-06-17",
      "open": "32.88",
      "high": "33.81",
      "low": "32.63",
      "close": "33.55",
      "volume": "20542320"
    },
    {
      "date": "2022-06-21",
      "open": "34.46",
      "high": "34.89",
      "low": "34.065",
      "close": "34.29",
      "volume": "11277190"
    },
    {
      "date": "2022-06-22",
      "open": "33.68",
      "high": "34.12",
      "low": "33.405",
      "close": "33.74",
      "volume": "10701840"
    },
    {
      "date": "2022-06-23",
      "open": "33.91",
      "high": "34.053",
      "low": "33.415",
      "close": "33.87",
      "volume": "7334306"
    },
    {
      "date": "2022-06-24",
      "open": "34.26",
      "high": "35.26",
      "low": "34.21",
      "close": "35.23",
      "volume": "10533000"
    },
    {
      "date": "2022-06-27",
      "open": "35.44",
      "high": "35.75",
      "low": "35.15",
      "close": "35.36",
      "volume": "5804556"
    },
    {
      "date": "2022-06-28",
      "open": "35.41",
      "high": "35.70",
      "low": "34.18",
      "close": "34.44",
      "volume": "7226454"
    },
    {
      "date": "2022-06-29",
      "open": "34.34",
      "high": "34.37",
      "low": "33.44",
      "close": "33.61",
      "volume": "5989020"
    },
    {
      "date": "2022-06-30",
      "open": "32.95",
      "high": "33.40",
      "low": "32.61",
      "close": "32.78",
      "volume": "10878660"
    },
    {
      "date": "2022-07-01",
      "open": "32.67",
      "high": "32.87",
      "low": "31.48",
      "close": "31.87",
      "volume": "12193550"
    },
    {
      "date": "2022-07-05",
      "open": "30.91",
      "high": "31.56",
      "low": "30.01",
      "close": "31.54",
      "volume": "13971180"
    },
    {
      "date": "2022-07-06",
      "open": "31.54",
      "high": "31.70",
      "low": "30.7618",
      "close": "31.17",
      "volume": "8305996"
    },
    {
      "date": "2022-07-07",
      "open": "31.65",
      "high": "32.00",
      "low": "31.46",
      "close": "31.78",
      "volume": "7022162"
    },
    {
      "date": "2022-07-08",
      "open": "31.92",
      "high": "32.425",
      "low": "31.56",
      "close": "32.11",
      "volume": "6584726"
    },
    {
      "date": "2022-07-11",
      "open": "31.56",
      "high": "31.83",
      "low": "31.28",
      "close": "31.40",
      "volume": "5863766"
    },
    {
      "date": "2022-07-12",
      "open": "31.45",
      "high": "31.94",
      "low": "31.055",
      "close": "31.33",
      "volume": "9769359"
    },
    {
      "date": "2022-07-13",
      "open": "30.76",
      "high": "31.395",
      "low": "30.51",
      "close": "31.06",
      "volume": "7312976"
    },
    {
      "date": "2022-07-14",
      "open": "30.52",
      "high": "31.28",
      "low": "30.26",
      "close": "31.18",
      "volume": "7471748"
    },
    {
      "date": "2022-07-15",
      "open": "31.61",
      "high": "31.73",
      "low": "31.32",
      "close": "31.66",
      "volume": "7103603"
    },
    {
      "date": "2022-07-18",
      "open": "31.99",
      "high": "32.40",
      "low": "31.37",
      "close": "31.50",
      "volume": "7539591"
    },
    {
      "date": "2022-07-19",
      "open": "31.96",
      "high": "32.89",
      "low": "31.93",
      "close": "32.83",
      "volume": "8753835"
    },
    {
      "date": "2022-07-20",
      "open": "32.90",
      "high": "33.47",
      "low": "32.57",
      "close": "32.94",
      "volume": "5546845"
    },
    {
      "date": "2022-07-21",
      "open": "32.82",
      "high": "33.515",
      "low": "32.54",
      "close": "33.46",
      "volume": "6927728"
    },
    {
      "date": "2022-07-22",
      "open": "33.20",
      "high": "33.57",
      "low": "32.305",
      "close": "32.47",
      "volume": "7558941"
    },
    {
      "date": "2022-07-25",
      "open": "32.64",
      "high": "32.725",
      "low": "32.195",
      "close": "32.60",
      "volume": "4482433"
    },
    {
      "date": "2022-07-26",
      "open": "32.53",
      "high": "32.65",
      "low": "31.88",
      "close": "31.95",
      "volume": "5908181"
    },
    {
      "date": "2022-07-27",
      "open": "32.19",
      "high": "32.83",
      "low": "31.85",
      "close": "32.62",
      "volume": "6991113"
    },
    {
      "date": "2022-07-28",
      "open": "32.67",
      "high": "33.22",
      "low": "32.30",
      "close": "32.89",
      "volume": "4713530"
    },
    {
      "date": "2022-07-29",
      "open": "33.00",
      "high": "33.42",
      "low": "32.51",
      "close": "33.39",
      "volume": "8459283"
    },
    {
      "date": "2022-08-01",
      "open": "33.05",
      "high": "33.83",
      "low": "33.01",
      "close": "33.67",
      "volume": "6400733"
    },
    {
      "date": "2022-08-02",
      "open": "33.31",
      "high": "33.31",
      "low": "32.44",
      "close": "32.74",
      "volume": "5776075"
    },
    {
      "date": "2022-08-03",
      "open": "33.12",
      "high": "33.27",
      "low": "32.30",
      "close": "32.96",
      "volume": "7073914"
    },
    {
      "date": "2022-08-04",
      "open": "32.88",
      "high": "33.28",
      "low": "32.61",
      "close": "33.26",
      "volume": "6559953"
    },
    {
      "date": "2022-08-05",
      "open": "32.76",
      "high": "33.99",
      "low": "32.72",
      "close": "33.58",
      "volume": "6523852"
    },
    {
      "date": "2022-08-08",
      "open": "33.80",
      "high": "34.05",
      "low": "33.345",
      "close": "33.45",
      "volume": "5651600"
    },
    {
      "date": "2022-08-09",
      "open": "33.18",
      "high": "33.24",
      "low": "32.05",
      "close": "32.49",
      "volume": "9175536"
    },
    {
      "date": "2022-08-10",
      "open": "33.11",
      "high": "34.34",
      "low": "33.05",
      "close": "33.98",
      "volume": "7426957"
    },
    {
      "date": "2022-08-11",
      "open": "33.83",
      "high": "34.78",
      "low": "33.83",
      "close": "34.22",
      "volume": "7084168"
    },
    {
      "date": "2022-08-12",
      "open": "34.41",
      "high": "34.68",
      "low": "34.05",
      "close": "34.65",
      "volume": "5489206"
    },
    {
      "date": "2022-08-15",
      "open": "34.37",
      "high": "34.74",
      "low": "34.14",
      "close": "34.40",
      "volume": "4525670"
    },
    {
      "date": "2022-08-16",
      "open": "34.30",
      "high": "34.825",
      "low": "34.23",
      "close": "34.50",
      "volume": "6605537"
    },
    {
      "date": "2022-08-17",
      "open": "34.38",
      "high": "34.665",
      "low": "34.02",
      "close": "34.31",
      "volume": "7033688"
    },
    {
      "date": "2022-08-18",
      "open": "34.63",
      "high": "35.32",
      "low": "34.28",
      "close": "35.23",
      "volume": "5989746"
    },
    {
      "date": "2022-08-19",
      "open": "34.55",
      "high": "34.625",
      "low": "33.66",
      "close": "34.23",
      "volume": "9640492"
    },
    {
      "date": "2022-08-22",
      "open": "33.715",
      "high": "33.81",
      "low": "33.29",
      "close": "33.41",
      "volume": "6437029"
    },
    {
      "date": "2022-08-23",
      "open": "33.40",
      "high": "33.975",
      "low": "33.34",
      "close": "33.40",
      "volume": "5810104"
    },
    {
      "date": "2022-08-24",
      "open": "33.20",
      "high": "33.4583",
      "low": "32.9223",
      "close": "33.22",
      "volume": "6467555"
    },
    {
      "date": "2022-08-25",
      "open": "33.52",
      "high": "34.52",
      "low": "33.47",
      "close": "34.47",
      "volume": "7450911"
    },
    {
      "date": "2022-08-26",
      "open": "33.41",
      "high": "33.58",
      "low": "31.37",
      "close": "31.39",
      "volume": "14112760"
    },
    {
      "date": "2022-08-29",
      "open": "31.05",
      "high": "31.985",
      "low": "31.03",
      "close": "31.53",
      "volume": "10606630"
    },
    {
      "date": "2022-08-30",
      "open": "31.77",
      "high": "31.82",
      "low": "30.945",
      "close": "31.10",
      "volume": "15527130"
    },
    {
      "date": "2022-08-31",
      "open": "29.50",
      "high": "30.22",
      "low": "28.67",
      "close": "28.71",
      "volume": "28214890"
    },
    {
      "date": "2022-09-01",
      "open": "28.26",
      "high": "28.51",
      "low": "27.56",
      "close": "28.17",
      "volume": "16713470"
    },
    {
      "date": "2022-09-02",
      "open": "28.58",
      "high": "28.67",
      "low": "27.53",
      "close": "27.64",
      "volume": "12380530"
    },
    {
      "date": "2022-09-06",
      "open": "27.61",
      "high": "27.92",
      "low": "27.15",
      "close": "27.33",
      "volume": "13430850"
    },
    {
      "date": "2022-09-07",
      "open": "27.21",
      "high": "27.595",
      "low": "26.865",
      "close": "27.47",
      "volume": "10039360"
    },
    {
      "date": "2022-09-08",
      "open": "27.21",
      "high": "27.6222",
      "low": "26.94",
      "close": "27.50",
      "volume": "11824680"
    },
    {
      "date": "2022-09-09",
      "open": "27.72",
      "high": "28.36",
      "low": "27.70",
      "close": "28.26",
      "volume": "8967187"
    },
    {
      "date": "2022-09-12",
      "open": "28.45",
      "high": "28.90",
      "low": "28.405",
      "close": "28.51",
      "volume": "9386071"
    },
    {
      "date": "2022-09-13",
      "open": "27.39",
      "high": "27.70",
      "low": "26.81",
      "close": "26.96",
      "volume": "10378070"
    },
    {
      "date": "2022-09-14",
      "open": "27.07",
      "high": "27.31",
      "low": "26.73",
      "close": "27.04",
      "volume": "9079402"
    },
    {
      "date": "2022-09-15",
      "open": "26.87",
      "high": "27.41",
      "low": "26.62",
      "close": "26.94",
      "volume": "11525210"
    },
    {
      "date": "2022-09-16",
      "open": "26.75",
      "high": "27.37",
      "low": "26.52",
      "close": "27.23",
      "volume": "39538460"
    },
    {
      "date": "2022-09-19",
      "open": "26.98",
      "high": "27.315",
      "low": "26.59",
      "close": "26.95",
      "volume": "9768726"
    },
    {
      "date": "2022-09-20",
      "open": "26.53",
      "high": "26.62",
      "low": "26.09",
      "close": "26.45",
      "volume": "9853591"
    },
    {
      "date": "2022-09-21",
      "open": "26.62",
      "high": "26.94",
      "low": "26.00",
      "close": "26.00",
      "volume": "8884141"
    },
    {
      "date": "2022-09-22",
      "open": "25.96",
      "high": "26.225",
      "low": "25.69",
      "close": "25.71",
      "volume": "8775966"
    },
    {
      "date": "2022-09-23",
      "open": "25.29",
      "high": "25.47",
      "low": "24.92",
      "close": "25.35",
      "volume": "8647127"
    },
    {
      "date": "2022-09-26",
      "open": "25.07",
      "high": "25.50",
      "low": "24.81",
      "close": "24.96",
      "volume": "8872742"
    },
    {
      "date": "2022-09-27",
      "open": "25.38",
      "high": "25.57",
      "low": "24.835",
      "close": "24.98",
      "volume": "5951262"
    },
    {
      "date": "2022-09-28",
      "open": "24.89",
      "high": "25.69",
      "low": "24.86",
      "close": "25.61",
      "volume": "7576144"
    },
    {
      "date": "2022-09-29",
      "open": "25.16",
      "high": "25.16",
      "low": "24.735",
      "close": "25.04",
      "volume": "8265568"
    },
    {
      "date": "2022-09-30",
      "open": "25.01",
      "high": "25.675",
      "low": "24.87",
      "close": "24.92",
      "volume": "8858514"
    },
    {
      "date": "2022-10-03",
      "open": "25.34",
      "high": "26.11",
      "low": "25.085",
      "close": "25.89",
      "volume": "8923017"
    },
    {
      "date": "2022-10-04",
      "open": "26.38",
      "high": "26.86",
      "low": "26.295",
      "close": "26.64",
      "volume": "8845030"
    },
    {
      "date": "2022-10-05",
      "open": "26.17",
      "high": "26.95",
      "low": "26.12",
      "close": "26.78",
      "volume": "7457092"
    },
    {
      "date": "2022-10-06",
      "open": "26.58",
      "high": "27.04",
      "low": "26.45",
      "close": "26.48",
      "volume": "8415944"
    },
    {
      "date": "2022-10-07",
      "open": "25.77",
      "high": "25.85",
      "low": "24.90",
      "close": "25.04",
      "volume": "10318160"
    },
    {
      "date": "2022-10-10",
      "open": "25.28",
      "high": "25.455",
      "low": "24.60",
      "close": "24.99",
      "volume": "6557635"
    },
    {
      "date": "2022-10-11",
      "open": "25.01",
      "high": "25.325",
      "low": "24.6034",
      "close": "24.78",
      "volume": "7287361"
    },
    {
      "date": "2022-10-12",
      "open": "24.86",
      "high": "25.02",
      "low": "24.62",
      "close": "24.69",
      "volume": "7896922"
    },
    {
      "date": "2022-10-13",
      "open": "24.19",
      "high": "26.325",
      "low": "24.075",
      "close": "26.02",
      "volume": "11791950"
    },
    {
      "date": "2022-10-14",
      "open": "26.11",
      "high": "26.35",
      "low": "25.395",
      "close": "25.44",
      "volume": "10700730"
    },
    {
      "date": "2022-10-17",
      "open": "25.87",
      "high": "26.30",
      "low": "25.4018",
      "close": "25.69",
      "volume": "8841600"
    },
    {
      "date": "2022-10-18",
      "open": "26.33",
      "high": "26.50",
      "low": "25.205",
      "close": "25.55",
      "volume": "7501557"
    },
    {
      "date": "2022-10-19",
      "open": "25.26",
      "high": "25.75",
      "low": "25.253",
      "close": "25.49",
      "volume": "6055084"
    },
    {
      "date": "2022-10-20",
      "open": "25.63",
      "high": "26.34",
      "low": "25.485",
      "close": "25.57",
      "volume": "5830744"
    },
    {
      "date": "2022-10-21",
      "open": "25.72",
      "high": "26.835",
      "low": "25.57",
      "close": "26.79",
      "volume": "7894310"
    },
    {
      "date": "2022-10-24",
      "open": "27.00",
      "high": "27.25",
      "low": "26.735",
      "close": "27.06",
      "volume": "5640305"
    },
    {
      "date": "2022-10-25",
      "open": "26.91",
      "high": "27.595",
      "low": "26.845",
      "close": "27.58",
      "volume": "7136802"
    },
    {
      "date": "2022-10-26",
      "open": "27.13",
      "high": "28.11",
      "low": "27.04",
      "close": "27.48",
      "volume": "6936476"
    },
    {
      "date": "2022-10-27",
      "open": "27.76",
      "high": "27.91",
      "low": "27.11",
      "close": "27.22",
      "volume": "6395794"
    },
    {
      "date": "2022-10-28",
      "open": "27.28",
      "high": "28.12",
      "low": "27.28",
      "close": "28.05",
      "volume": "8033311"
    },
    {
      "date": "2022-10-31",
      "open": "27.79",
      "high": "27.89",
      "low": "27.53",
      "close": "27.62",
      "volume": "5403143"
    },
    {
      "date": "2022-11-01",
      "open": "27.94",
      "high": "28.07",
      "low": "27.37",
      "close": "27.85",
      "volume": "5113049"
    },
    {
      "date": "2022-11-02",
      "open": "27.78",
      "high": "28.07",
      "low": "26.98",
      "close": "26.98",
      "volume": "5790063"
    },
    {
      "date": "2022-11-03",
      "open": "26.70",
      "high": "26.91",
      "low": "26.20",
      "close": "26.66",
      "volume": "5423612"
    },
    {
      "date": "2022-11-04",
      "open": "27.37",
      "high": "28.31",
      "low": "27.22",
      "close": "28.29",
      "volume": "13497810"
    },
    {
      "date": "2022-11-07",
      "open": "28.35",
      "high": "28.92",
      "low": "28.265",
      "close": "28.75",
      "volume": "8825700"
    },
    {
      "date": "2022-11-08",
      "open": "29.00",
      "high": "29.37",
      "low": "28.685",
      "close": "28.85",
      "volume": "8721352"
    },
    {
      "date": "2022-11-09",
      "open": "28.50",
      "high": "28.655",
      "low": "27.72",
      "close": "27.80",
      "volume": "7574400"
    },
    {
      "date": "2022-11-10",
      "open": "28.95",
      "high": "29.30",
      "low": "28.625",
      "close": "29.30",
      "volume": "11861610"
    },
    {
      "date": "2022-11-11",
      "open": "29.32",
      "high": "30.685",
      "low": "29.29",
      "close": "30.55",
      "volume": "11423280"
    },
    {
      "date": "2022-11-14",
      "open": "30.17",
      "high": "30.91",
      "low": "30.075",
      "close": "30.43",
      "volume": "8178913"
    },
    {
      "date": "2022-11-15",
      "open": "30.90",
      "high": "31.085",
      "low": "30.34",
      "close": "30.56",
      "volume": "8492779"
    },
    {
      "date": "2022-11-16",
      "open": "30.20",
      "high": "30.27",
      "low": "28.985",
      "close": "29.29",
      "volume": "9147489"
    },
    {
      "date": "2022-11-17",
      "open": "28.86",
      "high": "29.46",
      "low": "28.305",
      "close": "29.43",
      "volume": "9984446"
    },
    {
      "date": "2022-11-18",
      "open": "29.05",
      "high": "29.615",
      "low": "28.89",
      "close": "29.48",
      "volume": "9218085"
    },
    {
      "date": "2022-11-21",
      "open": "29.16",
      "high": "29.30",
      "low": "28.68",
      "close": "29.16",
      "volume": "10697090"
    },
    {
      "date": "2022-11-22",
      "open": "29.23",
      "high": "29.42",
      "low": "28.64",
      "close": "29.38",
      "volume": "15114890"
    },
    {
      "date": "2022-11-23",
      "open": "29.12",
      "high": "30.17",
      "low": "28.31",
      "close": "29.91",
      "volume": "17741300"
    },
    {
      "date": "2022-11-25",
      "open": "29.80",
      "high": "30.74",
      "low": "29.71",
      "close": "30.15",
      "volume": "5959306"
    },
    {
      "date": "2022-11-28",
      "open": "29.75",
      "high": "29.79",
      "low": "29.12",
      "close": "29.21",
      "volume": "6677042"
    },
    {
      "date": "2022-11-29",
      "open": "29.35",
      "high": "29.61",
      "low": "28.83",
      "close": "28.88",
      "volume": "7753046"
    },
    {
      "date": "2022-11-30",
      "open": "29.00",
      "high": "30.06",
      "low": "28.72",
      "close": "30.04",
      "volume": "10286940"
    },
    {
      "date": "2022-12-01",
      "open": "30.11",
      "high": "30.23",
      "low": "29.78",
      "close": "29.86",
      "volume": "5757364"
    },
    {
      "date": "2022-12-02",
      "open": "29.44",
      "high": "29.80",
      "low": "29.25",
      "close": "29.64",
      "volume": "5259542"
    },
    {
      "date": "2022-12-05",
      "open": "29.41",
      "high": "29.62",
      "low": "29.13",
      "close": "29.21",
      "volume": "4936365"
    },
    {
      "date": "2022-12-06",
      "open": "29.17",
      "high": "29.255",
      "low": "28.125",
      "close": "28.31",
      "volume": "6394096"
    },
    {
      "date": "2022-12-07",
      "open": "28.00",
      "high": "28.25",
      "low": "27.625",
      "close": "27.83",
      "volume": "7108406"
    },
    {
      "date": "2022-12-08",
      "open": "28.01",
      "high": "28.805",
      "low": "27.91",
      "close": "28.48",
      "volume": "6992998"
    },
    {
      "date": "2022-12-09",
      "open": "28.39",
      "high": "28.73",
      "low": "28.20",
      "close": "28.21",
      "volume": "5431833"
    },
    {
      "date": "2022-12-12",
      "open": "28.18",
      "high": "29.04",
      "low": "28.0686",
      "close": "29.02",
      "volume": "7439223"
    },
    {
      "date": "2022-12-13",
      "open": "29.52",
      "high": "29.73",
      "low": "28.71",
      "close": "28.87",
      "volume": "7512879"
    },
    {
      "date": "2022-12-14",
      "open": "28.59",
      "high": "29.05",
      "low": "28.12",
      "close": "28.36",
      "volume": "6799441"
    },
    {
      "date": "2022-12-15",
      "open": "27.71",
      "high": "27.87",
      "low": "26.70",
      "close": "26.84",
      "volume": "10422310"
    },
    {
      "date": "2022-12-16",
      "open": "26.63",
      "high": "26.88",
      "low": "26.41",
      "close": "26.72",
      "volume": "17947150"
    },
    {
      "date": "2022-12-19",
      "open": "26.76",
      "high": "26.94",
      "low": "26.28",
      "close": "26.56",
      "volume": "5210303"
    },
    {
      "date": "2022-12-20",
      "open": "26.50",
      "high": "26.805",
      "low": "26.36",
      "close": "26.61",
      "volume": "5336241"
    },
    {
      "date": "2022-12-21",
      "open": "26.78",
      "high": "27.00",
      "low": "26.645",
      "close": "26.69",
      "volume": "4856493"
    },
    {
      "date": "2022-12-22",
      "open": "26.26",
      "high": "26.67",
      "low": "26.085",
      "close": "26.66",
      "volume": "5460857"
    },
    {
      "date": "2022-12-23",
      "open": "26.66",
      "high": "26.80",
      "low": "26.36",
      "close": "26.76",
      "volume": "4085078"
    },
    {
      "date": "2022-12-27",
      "open": "26.77",
      "high": "27.17",
      "low": "26.6116",
      "close": "27.07",
      "volume": "5324996"
    },
    {
      "date": "2022-12-28",
      "open": "27.07",
      "high": "27.23",
      "low": "26.42",
      "close": "26.54",
      "volume": "5358457"
    },
    {
      "date": "2022-12-29",
      "open": "26.86",
      "high": "27.30",
      "low": "26.85",
      "close": "27.04",
      "volume": "4703386"
    },
    {
      "date": "2022-12-30",
      "open": "26.73",
      "high": "26.89",
      "low": "26.52",
      "close": "26.87",
      "volume": "4245305"
    },
    {
      "date": "2023-01-03",
      "open": "27.00",
      "high": "27.25",
      "low": "26.575",
      "close": "26.75",
      "volume": "6467297"
    },
    {
      "date": "2023-01-04",
      "open": "27.26",
      "high": "27.69",
      "low": "26.93",
      "close": "27.22",
      "volume": "5823877"
    },
    {
      "date": "2023-01-05",
      "open": "27.04",
      "high": "27.415",
      "low": "26.86",
      "close": "27.21",
      "volume": "4778679"
    },
    {
      "date": "2023-01-06",
      "open": "27.52",
      "high": "28.57",
      "low": "27.32",
      "close": "28.36",
      "volume": "5501663"
    },
    {
      "date": "2023-01-09",
      "open": "28.63",
      "high": "29.175",
      "low": "28.48",
      "close": "28.64",
      "volume": "5792006"
    },
    {
      "date": "2023-01-10",
      "open": "28.62",
      "high": "29.10",
      "low": "28.515",
      "close": "29.09",
      "volume": "4372774"
    },
    {
      "date": "2023-01-11",
      "open": "29.06",
      "high": "29.09",
      "low": "28.535",
      "close": "28.83",
      "volume": "6013733"
    },
    {
      "date": "2023-01-12",
      "open": "28.92",
      "high": "28.96",
      "low": "28.42",
      "close": "28.55",
      "volume": "6110936"
    },
    {
      "date": "2023-01-13",
      "open": "28.30",
      "high": "28.31",
      "low": "27.62",
      "close": "27.91",
      "volume": "7330082"
    },
    {
      "date": "2023-01-17",
      "open": "27.86",
      "high": "27.91",
      "low": "27.31",
      "close": "27.59",
      "volume": "6452115"
    },
    {
      "date": "2023-01-18",
      "open": "27.66",
      "high": "28.025",
      "low": "27.46",
      "close": "27.53",
      "volume": "5376259"
    },
    {
      "date": "2023-01-19",
      "open": "27.24",
      "high": "27.31",
      "low": "26.76",
      "close": "26.96",
      "volume": "5430961"
    },
    {
      "date": "2023-01-20",
      "open": "27.02",
      "high": "27.94",
      "low": "26.88",
      "close": "27.91",
      "volume": "6692433"
    },
    {
      "date": "2023-01-23",
      "open": "28.05",
      "high": "28.785",
      "low": "28.05",
      "close": "28.60",
      "volume": "4780899"
    },
    {
      "date": "2023-01-24",
      "open": "28.50",
      "high": "28.61",
      "low": "28.27",
      "close": "28.40",
      "volume": "4295793"
    },
    {
      "date": "2023-01-25",
      "open": "28.00",
      "high": "28.84",
      "low": "27.90",
      "close": "28.69",
      "volume": "4646332"
    },
    {
      "date": "2023-01-26",
      "open": "28.98",
      "high": "29.01",
      "low": "28.41",
      "close": "29.01",
      "volume": "4220437"
    },
    {
      "date": "2023-01-27",
      "open": "28.70",
      "high": "29.54",
      "low": "28.63",
      "close": "29.23",
      "volume": "6954612"
    },
    {
      "date": "2023-01-30",
      "open": "28.90",
      "high": "29.13",
      "low": "28.775",
      "close": "28.82",
      "volume": "4727800"
    },
    {
      "date": "2023-01-31",
      "open": "28.76",
      "high": "29.14",
      "low": "28.60",
      "close": "29.14",
      "volume": "5884150"
    },
    {
      "date": "2023-02-01",
      "open": "29.04",
      "high": "29.925",
      "low": "28.90",
      "close": "29.87",
      "volume": "5698738"
    },
    {
      "date": "2023-02-02",
      "open": "30.09",
      "high": "31.02",
      "low": "30.00",
      "close": "30.79",
      "volume": "6461353"
    },
    {
      "date": "2023-02-03",
      "open": "30.36",
      "high": "30.9066",
      "low": "30.325",
      "close": "30.51",
      "volume": "4339343"
    },
    {
      "date": "2023-02-06",
      "open": "30.22",
      "high": "30.32",
      "low": "29.54",
      "close": "29.77",
      "volume": "5145694"
    },
    {
      "date": "2023-02-07",
      "open": "29.66",
      "high": "30.06",
      "low": "29.34",
      "close": "30.00",
      "volume": "5472269"
    },
    {
      "date": "2023-02-08",
      "open": "29.79",
      "high": "29.979",
      "low": "29.5812",
      "close": "29.61",
      "volume": "4341925"
    },
    {
      "date": "2023-02-09",
      "open": "30.00",
      "high": "30.15",
      "low": "29.43",
      "close": "29.66",
      "volume": "3726458"
    },
    {
      "date": "2023-02-10",
      "open": "29.51",
      "high": "30.22",
      "low": "29.51",
      "close": "29.97",
      "volume": "4136810"
    },
    {
      "date": "2023-02-13",
      "open": "29.86",
      "high": "30.35",
      "low": "29.80",
      "close": "30.34",
      "volume": "4280906"
    },
    {
      "date": "2023-02-14",
      "open": "30.33",
      "high": "30.45",
      "low": "30.015",
      "close": "30.40",
      "volume": "5647969"
    },
    {
      "date": "2023-02-15",
      "open": "30.07",
      "high": "30.55",
      "low": "30.05",
      "close": "30.53",
      "volume": "4269659"
    },
    {
      "date": "2023-02-16",
      "open": "30.22",
      "high": "30.57",
      "low": "30.10",
      "close": "30.27",
      "volume": "3514197"
    },
    {
      "date": "2023-02-17",
      "open": "30.08",
      "high": "30.24",
      "low": "29.7447",
      "close": "30.16",
      "volume": "5758266"
    },
    {
      "date": "2023-02-21",
      "open": "29.63",
      "high": "29.73",
      "low": "28.965",
      "close": "29.00",
      "volume": "5779502"
    },
    {
      "date": "2023-02-22",
      "open": "29.03",
      "high": "29.39",
      "low": "28.915",
      "close": "29.08",
      "volume": "5496815"
    },
    {
      "date": "2023-02-23",
      "open": "29.50",
      "high": "29.675",
      "low": "28.955",
      "close": "29.55",
      "volume": "5787029"
    },
    {
      "date": "2023-02-24",
      "open": "29.10",
      "high": "29.375",
      "low": "28.94",
      "close": "29.22",
      "volume": "6133754"
    },
    {
      "date": "2023-02-27",
      "open": "29.57",
      "high": "29.63",
      "low": "29.24",
      "close": "29.39",
      "volume": "7270582"
    },
    {
      "date": "2023-02-28",
      "open": "29.36",
      "high": "30.26",
      "low": "29.22",
      "close": "29.52",
      "volume": "15390880"
    },
    {
      "date": "2023-03-01",
      "open": "29.96",
      "high": "29.97",
      "low": "28.715",
      "close": "28.86",
      "volume": "10330680"
    },
    {
      "date": "2023-03-02",
      "open": "28.68",
      "high": "28.885",
      "low": "28.15",
      "close": "28.81",
      "volume": "7307422"
    },
    {
      "date": "2023-03-03",
      "open": "28.85",
      "high": "28.99",
      "low": "28.57",
      "close": "28.61",
      "volume": "6968175"
    },
    {
      "date": "2023-03-06",
      "open": "28.87",
      "high": "29.085",
      "low": "28.50",
      "close": "28.57",
      "volume": "7506449"
    },
    {
      "date": "2023-03-07",
      "open": "28.30",
      "high": "28.35",
      "low": "27.48",
      "close": "27.66",
      "volume": "8361228"
    },
    {
      "date": "2023-03-08",
      "open": "27.80",
      "high": "28.28",
      "low": "27.60",
      "close": "28.27",
      "volume": "5565028"
    },
    {
      "date": "2023-03-09",
      "open": "28.30",
      "high": "28.52",
      "low": "27.87",
      "close": "27.89",
      "volume": "6341874"
    },
    {
      "date": "2023-03-10",
      "open": "27.83",
      "high": "27.84",
      "low": "27.05",
      "close": "27.45",
      "volume": "6869211"
    },
    {
      "date": "2023-03-13",
      "open": "27.11",
      "high": "27.595",
      "low": "26.93",
      "close": "27.34",
      "volume": "7435257"
    },
    {
      "date": "2023-03-14",
      "open": "27.87",
      "high": "28.28",
      "low": "27.58",
      "close": "27.81",
      "volume": "6083129"
    },
    {
      "date": "2023-03-15",
      "open": "27.26",
      "high": "28.02",
      "low": "27.25",
      "close": "27.96",
      "volume": "8857804"
    },
    {
      "date": "2023-03-16",
      "open": "27.60",
      "high": "28.40",
      "low": "27.51",
      "close": "28.31",
      "volume": "8315422"
    },
    {
      "date": "2023-03-17",
      "open": "28.25",
      "high": "28.4249",
      "low": "27.80",
      "close": "28.04",
      "volume": "23967280"
    },
    {
      "date": "2023-03-20",
      "open": "28.18",
      "high": "28.66",
      "low": "28.035",
      "close": "28.19",
      "volume": "7153274"
    },
    {
      "date": "2023-03-21",
      "open": "28.53",
      "high": "28.79",
      "low": "28.285",
      "close": "28.61",
      "volume": "6421230"
    },
    {
      "date": "2023-03-22",
      "open": "28.60",
      "high": "28.66",
      "low": "27.83",
      "close": "27.85",
      "volume": "5558054"
    },
    {
      "date": "2023-03-23",
      "open": "27.87",
      "high": "28.21",
      "low": "27.48",
      "close": "27.72",
      "volume": "5651353"
    },
    {
      "date": "2023-03-24",
      "open": "27.56",
      "high": "27.76",
      "low": "27.24",
      "close": "27.72",
      "volume": "5796401"
    },
    {
      "date": "2023-03-27",
      "open": "27.97",
      "high": "28.085",
      "low": "27.745",
      "close": "27.89",
      "volume": "4041666"
    },
    {
      "date": "2023-03-28",
      "open": "27.77",
      "high": "27.80",
      "low": "27.42",
      "close": "27.63",
      "volume": "4300871"
    },
    {
      "date": "2023-03-29",
      "open": "28.05",
      "high": "28.34",
      "low": "27.97",
      "close": "28.31",
      "volume": "4755553"
    },
    {
      "date": "2023-03-30",
      "open": "28.63",
      "high": "28.95",
      "low": "28.535",
      "close": "28.90",
      "volume": "4914024"
    },
    {
      "date": "2023-03-31",
      "open": "28.95",
      "high": "29.39",
      "low": "28.95",
      "close": "29.35",
      "volume": "7653500"
    },
    {
      "date": "2023-04-03",
      "open": "29.34",
      "high": "29.97",
      "low": "29.27",
      "close": "29.89",
      "volume": "6518949"
    },
    {
      "date": "2023-04-04",
      "open": "29.94",
      "high": "30.08",
      "low": "29.395",
      "close": "29.55",
      "volume": "5134959"
    },
    {
      "date": "2023-04-05",
      "open": "29.36",
      "high": "29.705",
      "low": "29.19",
      "close": "29.41",
      "volume": "5529789"
    },
    {
      "date": "2023-04-06",
      "open": "29.34",
      "high": "29.525",
      "low": "29.18",
      "close": "29.29",
      "volume": "3968232"
    },
    {
      "date": "2023-04-10",
      "open": "29.17",
      "high": "29.75",
      "low": "29.12",
      "close": "29.74",
      "volume": "5938062"
    },
    {
      "date": "2023-04-11",
      "open": "30.00",
      "high": "30.30",
      "low": "29.84",
      "close": "29.94",
      "volume": "4717667"
    },
    {
      "date": "2023-04-12",
      "open": "30.15",
      "high": "30.15",
      "low": "29.565",
      "close": "29.66",
      "volume": "6313708"
    },
    {
      "date": "2023-04-13",
      "open": "29.75",
      "high": "30.03",
      "low": "29.415",
      "close": "29.90",
      "volume": "4606912"
    },
    {
      "date": "2023-04-14",
      "open": "29.87",
      "high": "30.63",
      "low": "29.68",
      "close": "29.82",
      "volume": "6511228"
    },
    {
      "date": "2023-04-17",
      "open": "30.70",
      "high": "31.13",
      "low": "30.47",
      "close": "30.93",
      "volume": "9530627"
    },
    {
      "date": "2023-04-18",
      "open": "31.09",
      "high": "31.47",
      "low": "30.995",
      "close": "31.22",
      "volume": "7040267"
    },
    {
      "date": "2023-04-19",
      "open": "30.53",
      "high": "30.7599",
      "low": "30.0242",
      "close": "30.21",
      "volume": "6095527"
    },
    {
      "date": "2023-04-20",
      "open": "29.79",
      "high": "30.06",
      "low": "29.52",
      "close": "29.63",
      "volume": "5299994"
    },
    {
      "date": "2023-04-21",
      "open": "29.58",
      "high": "29.69",
      "low": "29.16",
      "close": "29.48",
      "volume": "4776780"
    },
    {
      "date": "2023-04-24",
      "open": "29.44",
      "high": "29.72",
      "low": "29.25",
      "close": "29.47",
      "volume": "4656841"
    },
    {
      "date": "2023-04-25",
      "open": "29.30",
      "high": "29.61",
      "low": "29.19",
      "close": "29.26",
      "volume": "5337122"
    },
    {
      "date": "2023-04-26",
      "open": "29.08",
      "high": "29.21",
      "low": "28.72",
      "close": "28.96",
      "volume": "5694600"
    },
    {
      "date": "2023-04-27",
      "open": "29.01",
      "high": "29.73",
      "low": "29.01",
      "close": "29.72",
      "volume": "6091688"
    },
    {
      "date": "2023-04-28",
      "open": "29.79",
      "high": "30.07",
      "low": "29.505",
      "close": "29.71",
      "volume": "6710522"
    },
    {
      "date": "2023-05-01",
      "open": "29.86",
      "high": "30.24",
      "low": "29.81",
      "close": "29.96",
      "volume": "4737956"
    },
    {
      "date": "2023-05-02",
      "open": "30.37",
      "high": "30.48",
      "low": "29.52",
      "close": "30.12",
      "volume": "6896028"
    },
    {
      "date": "2023-05-03",
      "open": "30.21",
      "high": "30.47",
      "low": "29.86",
      "close": "29.86",
      "volume": "5708497"
    },
    {
      "date": "2023-05-04",
      "open": "29.64",
      "high": "29.755",
      "low": "29.27",
      "close": "29.40",
      "volume": "4771705"
    },
    {
      "date": "2023-05-05",
      "open": "29.75",
      "high": "30.22",
      "low": "29.655",
      "close": "30.13",
      "volume": "4592240"
    },
    {
      "date": "2023-05-08",
      "open": "30.25",
      "high": "30.34",
      "low": "29.94",
      "close": "30.19",
      "volume": "4672579"
    },
    {
      "date": "2023-05-09",
      "open": "30.08",
      "high": "30.40",
      "low": "29.995",
      "close": "30.29",
      "volume": "5547106"
    },
    {
      "date": "2023-05-10",
      "open": "30.60",
      "high": "30.6801",
      "low": "29.495",
      "close": "29.86",
      "volume": "5733196"
    },
    {
      "date": "2023-05-11",
      "open": "29.68",
      "high": "29.78",
      "low": "29.17",
      "close": "29.39",
      "volume": "5564630"
    },
    {
      "date": "2023-05-12",
      "open": "29.35",
      "high": "29.35",
      "low": "28.53",
      "close": "28.90",
      "volume": "7327976"
    },
    {
      "date": "2023-05-15",
      "open": "28.87",
      "high": "29.59",
      "low": "28.80",
      "close": "29.57",
      "volume": "5953555"
    },
    {
      "date": "2023-05-16",
      "open": "29.67",
      "high": "30.01",
      "low": "29.53",
      "close": "29.66",
      "volume": "6264117"
    },
    {
      "date": "2023-05-17",
      "open": "30.00",
      "high": "30.43",
      "low": "29.76",
      "close": "30.27",
      "volume": "5741907"
    },
    {
      "date": "2023-05-18",
      "open": "30.25",
      "high": "30.77",
      "low": "30.10",
      "close": "30.74",
      "volume": "4763994"
    },
    {
      "date": "2023-05-19",
      "open": "30.96",
      "high": "30.98",
      "low": "30.45",
      "close": "30.54",
      "volume": "5223847"
    },
    {
      "date": "2023-05-22",
      "open": "30.49",
      "high": "30.795",
      "low": "30.29",
      "close": "30.71",
      "volume": "5832326"
    },
    {
      "date": "2023-05-23",
      "open": "30.49",
      "high": "30.83",
      "low": "30.405",
      "close": "30.56",
      "volume": "5110715"
    },
    {
      "date": "2023-05-24",
      "open": "30.42",
      "high": "30.42",
      "low": "29.83",
      "close": "30.00",
      "volume": "5980144"
    },
    {
      "date": "2023-05-25",
      "open": "30.52",
      "high": "30.96",
      "low": "30.34",
      "close": "30.90",
      "volume": "7596920"
    },
    {
      "date": "2023-05-26",
      "open": "31.00",
      "high": "31.40",
      "low": "30.865",
      "close": "31.30",
      "volume": "8371229"
    },
    {
      "date": "2023-05-30",
      "open": "31.62",
      "high": "31.71",
      "low": "30.855",
      "close": "30.93",
      "volume": "10566790"
    },
    {
      "date": "2023-05-31",
      "open": "29.77",
      "high": "30.27",
      "low": "28.73",
      "close": "29.06",
      "volume": "30735520"
    },
    {
      "date": "2023-06-01",
      "open": "29.27",
      "high": "29.95",
      "low": "28.81",
      "close": "29.42",
      "volume": "15653090"
    },
    {
      "date": "2023-06-02",
      "open": "29.52",
      "high": "30.79",
      "low": "29.52",
      "close": "30.55",
      "volume": "10255700"
    },
    {
      "date": "2023-06-05",
      "open": "30.46",
      "high": "30.415",
      "low": "29.26",
      "close": "29.29",
      "volume": "9679749"
    },
    {
      "date": "2023-06-06",
      "open": "29.12",
      "high": "29.91",
      "low": "29.06",
      "close": "29.65",
      "volume": "6805672"
    },
    {
      "date": "2023-06-07",
      "open": "29.61",
      "high": "30.05",
      "low": "29.485",
      "close": "29.93",
      "volume": "7268213"
    },
    {
      "date": "2023-06-08",
      "open": "30.03",
      "high": "30.195",
      "low": "29.56",
      "close": "30.04",
      "volume": "5075058"
    },
    {
      "date": "2023-06-09",
      "open": "30.23",
      "high": "30.446",
      "low": "29.74",
      "close": "29.80",
      "volume": "6441713"
    },
    {
      "date": "2023-06-12",
      "open": "29.95",
      "high": "30.54",
      "low": "29.89",
      "close": "30.44",
      "volume": "8827214"
    },
    {
      "date": "2023-06-13",
      "open": "30.34",
      "high": "30.947",
      "low": "30.34",
      "close": "30.89",
      "volume": "8963978"
    },
    {
      "date": "2023-06-14",
      "open": "30.91",
      "high": "31.11",
      "low": "30.755",
      "close": "30.95",
      "volume": "14345400"
    },
    {
      "date": "2023-06-15",
      "open": "30.95",
      "high": "31.38",
      "low": "30.81",
      "close": "31.10",
      "volume": "11344680"
    },
    {
      "date": "2023-06-16",
      "open": "31.205",
      "high": "31.27",
      "low": "30.77",
      "close": "31.00",
      "volume": "13963260"
    },
    {
      "date": "2023-06-20",
      "open": "30.81",
      "high": "30.875",
      "low": "30.10",
      "close": "30.16",
      "volume": "11900670"
    },
    {
      "date": "2023-06-21",
      "open": "29.99",
      "high": "30.12",
      "low": "29.645",
      "close": "29.85",
      "volume": "10344910"
    },
    {
      "date": "2023-06-22",
      "open": "29.79",
      "high": "29.97",
      "low": "29.39",
      "close": "29.80",
      "volume": "7169796"
    },
    {
      "date": "2023-06-23",
      "open": "29.46",
      "high": "29.77",
      "low": "29.32",
      "close": "29.61",
      "volume": "14813910"
    },
    {
      "date": "2023-06-26",
      "open": "29.78",
      "high": "29.92",
      "low": "29.70",
      "close": "29.77",
      "volume": "4905467"
    },
    {
      "date": "2023-06-27",
      "open": "29.80",
      "high": "29.96",
      "low": "29.54",
      "close": "29.84",
      "volume": "6004350"
    },
    {
      "date": "2023-06-28",
      "open": "29.69",
      "high": "29.96",
      "low": "29.565",
      "close": "29.94",
      "volume": "5646869"
    },
    {
      "date": "2023-06-29",
      "open": "30.00",
      "high": "30.445",
      "low": "29.94",
      "close": "30.32",
      "volume": "7262926"
    },
    {
      "date": "2023-06-30",
      "open": "30.50",
      "high": "30.78",
      "low": "30.44",
      "close": "30.71",
      "volume": "8796906"
    },
    {
      "date": "2023-07-03",
      "open": "30.70",
      "high": "30.865",
      "low": "30.57",
      "close": "30.75",
      "volume": "3743141"
    },
    {
      "date": "2023-07-05",
      "open": "30.52",
      "high": "30.71",
      "low": "30.405",
      "close": "30.68",
      "volume": "5289021"
    },
    {
      "date": "2023-07-06",
      "open": "30.31",
      "high": "30.91",
      "low": "30.24",
      "close": "30.90",
      "volume": "6384754"
    },
    {
      "date": "2023-07-07",
      "open": "30.99",
      "high": "31.41",
      "low": "30.945",
      "close": "31.13",
      "volume": "7796162"
    },
    {
      "date": "2023-07-10",
      "open": "31.13",
      "high": "31.54",
      "low": "31.03",
      "close": "31.54",
      "volume": "5394623"
    },
    {
      "date": "2023-07-11",
      "open": "32.47",
      "high": "33.745",
      "low": "32.29",
      "close": "33.45",
      "volume": "13731670"
    },
    {
      "date": "2023-07-12",
      "open": "33.78",
      "high": "33.90",
      "low": "32.89",
      "close": "32.90",
      "volume": "7828254"
    },
    {
      "date": "2023-07-13",
      "open": "33.09",
      "high": "33.59",
      "low": "33.085",
      "close": "33.56",
      "volume": "4335616"
    },
    {
      "date": "2023-07-14",
      "open": "33.40",
      "high": "33.405",
      "low": "32.70",
      "close": "32.79",
      "volume": "4676590"
    },
    {
      "date": "2023-07-17",
      "open": "32.67",
      "high": "32.94",
      "low": "32.49",
      "close": "32.82",
      "volume": "3861776"
    },
    {
      "date": "2023-07-18",
      "open": "32.79",
      "high": "32.90",
      "low": "32.46",
      "close": "32.78",
      "volume": "5029465"
    },
    {
      "date": "2023-07-19",
      "open": "33.05",
      "high": "33.25",
      "low": "32.92",
      "close": "32.93",
      "volume": "4690370"
    },
    {
      "date": "2023-07-20",
      "open": "32.76",
      "high": "32.825",
      "low": "32.235",
      "close": "32.56",
      "volume": "5111101"
    },
    {
      "date": "2023-07-21",
      "open": "32.63",
      "high": "32.7101",
      "low": "32.23",
      "close": "32.24",
      "volume": "3482338"
    },
    {
      "date": "2023-07-24",
      "open": "32.37",
      "high": "32.695",
      "low": "32.245",
      "close": "32.43",
      "volume": "3661746"
    },
    {
      "date": "2023-07-25",
      "open": "32.56",
      "high": "33.27",
      "low": "32.52",
      "close": "33.10",
      "volume": "4693818"
    },
    {
      "date": "2023-07-26",
      "open": "32.90",
      "high": "33.225",
      "low": "32.86",
      "close": "33.04",
      "volume": "4722744"
    },
    {
      "date": "2023-07-27",
      "open": "33.39",
      "high": "33.50",
      "low": "32.79",
      "close": "32.88",
      "volume": "3881668"
    },
    {
      "date": "2023-07-28",
      "open": "33.19",
      "high": "33.24",
      "low": "32.56",
      "close": "32.63",
      "volume": "3753079"
    },
    {
      "date": "2023-07-31",
      "open": "32.74",
      "high": "33.01",
      "low": "32.67",
      "close": "32.83",
      "volume": "3739630"
    },
    {
      "date": "2023-08-01",
      "open": "32.57",
      "high": "33.05",
      "low": "32.545",
      "close": "32.95",
      "volume": "3947246"
    },
    {
      "date": "2023-08-02",
      "open": "32.67",
      "high": "32.86",
      "low": "32.4701",
      "close": "32.50",
      "volume": "5172731"
    },
    {
      "date": "2023-08-03",
      "open": "32.28",
      "high": "32.89",
      "low": "32.15",
      "close": "32.70",
      "volume": "4149929"
    },
    {
      "date": "2023-08-04",
      "open": "32.75",
      "high": "32.88",
      "low": "32.405",
      "close": "32.43",
      "volume": "3685914"
    },
    {
      "date": "2023-08-07",
      "open": "32.65",
      "high": "33.027",
      "low": "32.61",
      "close": "32.75",
      "volume": "4017370"
    },
    {
      "date": "2023-08-08",
      "open": "32.69",
      "high": "33.10",
      "low": "32.415",
      "close": "33.07",
      "volume": "5331727"
    },
    {
      "date": "2023-08-09",
      "open": "32.98",
      "high": "33.125",
      "low": "32.745",
      "close": "32.81",
      "volume": "4711986"
    },
    {
      "date": "2023-08-10",
      "open": "33.06",
      "high": "33.245",
      "low": "32.71",
      "close": "32.97",
      "volume": "4483717"
    },
    {
      "date": "2023-08-11",
      "open": "32.86",
      "high": "33.23",
      "low": "32.75",
      "close": "32.77",
      "volume": "4356914"
    },
    {
      "date": "2023-08-14",
      "open": "32.74",
      "high": "32.75",
      "low": "31.94",
      "close": "32.07",
      "volume": "8870745"
    },
    {
      "date": "2023-08-15",
      "open": "31.82",
      "high": "32.14",
      "low": "31.72",
      "close": "31.84",
      "volume": "5895666"
    },
    {
      "date": "2023-08-16",
      "open": "31.72",
      "high": "31.82",
      "low": "31.22",
      "close": "31.30",
      "volume": "4525525"
    },
    {
      "date": "2023-08-17",
      "open": "31.40",
      "high": "31.47",
      "low": "30.87",
      "close": "30.96",
      "volume": "6148696"
    },
    {
      "date": "2023-08-18",
      "open": "30.83",
      "high": "31.22",
      "low": "30.67",
      "close": "31.06",
      "volume": "4850435"
    },
    {
      "date": "2023-08-21",
      "open": "31.07",
      "high": "31.35",
      "low": "31.04",
      "close": "31.29",
      "volume": "3214474"
    },
    {
      "date": "2023-08-22",
      "open": "31.44",
      "high": "31.53",
      "low": "30.67",
      "close": "31.02",
      "volume": "5082028"
    },
    {
      "date": "2023-08-23",
      "open": "31.22",
      "high": "31.365",
      "low": "30.895",
      "close": "31.15",
      "volume": "5059085"
    },
    {
      "date": "2023-08-24",
      "open": "31.28",
      "high": "31.37",
      "low": "30.72",
      "close": "30.75",
      "volume": "5164782"
    },
    {
      "date": "2023-08-25",
      "open": "31.08",
      "high": "31.08",
      "low": "30.355",
      "close": "30.84",
      "volume": "5027015"
    },
    {
      "date": "2023-08-28",
      "open": "30.94",
      "high": "31.49",
      "low": "30.9203",
      "close": "31.33",
      "volume": "4288095"
    },
    {
      "date": "2023-08-29",
      "open": "31.36",
      "high": "31.86",
      "low": "31.26",
      "close": "31.37",
      "volume": "9725960"
    },
    {
      "date": "2023-08-30",
      "open": "29.02",
      "high": "29.36",
      "low": "27.85",
      "close": "29.29",
      "volume": "22465520"
    },
    {
      "date": "2023-08-31",
      "open": "29.30",
      "high": "29.82",
      "low": "29.169",
      "close": "29.71",
      "volume": "9962553"
    },
    {
      "date": "2023-09-01",
      "open": "29.95",
      "high": "30.665",
      "low": "29.84",
      "close": "30.37",
      "volume": "9619782"
    },
    {
      "date": "2023-09-05",
      "open": "30.17",
      "high": "30.38",
      "low": "29.875",
      "close": "30.14",
      "volume": "8392209"
    },
    {
      "date": "2023-09-06",
      "open": "29.96",
      "high": "30.31",
      "low": "29.84",
      "close": "30.13",
      "volume": "6534710"
    },
    {
      "date": "2023-09-07",
      "open": "29.79",
      "high": "30.02",
      "low": "29.25",
      "close": "29.32",
      "volume": "9542463"
    },
    {
      "date": "2023-09-08",
      "open": "29.40",
      "high": "29.77",
      "low": "29.33",
      "close": "29.45",
      "volume": "5942453"
    },
    {
      "date": "2023-09-11",
      "open": "29.70",
      "high": "29.91",
      "low": "29.53",
      "close": "29.56",
      "volume": "7198687"
    },
    {
      "date": "2023-09-12",
      "open": "29.13",
      "high": "29.46",
      "low": "28.915",
      "close": "28.94",
      "volume": "8773498"
    },
    {
      "date": "2023-09-13",
      "open": "28.92",
      "high": "29.08",
      "low": "28.32",
      "close": "28.33",
      "volume": "12336510"
    },
    {
      "date": "2023-09-14",
      "open": "26.875",
      "high": "27.88",
      "low": "26.8001",
      "close": "27.82",
      "volume": "16424150"
    },
    {
      "date": "2023-09-15",
      "open": "27.88",
      "high": "27.88",
      "low": "27.10",
      "close": "27.34",
      "volume": "14900390"
    },
    {
      "date": "2023-09-18",
      "open": "27.26",
      "high": "27.48",
      "low": "27.12",
      "close": "27.32",
      "volume": "10290110"
    },
    {
      "date": "2023-09-19",
      "open": "27.345",
      "high": "27.655",
      "low": "27.29",
      "close": "27.57",
      "volume": "8444767"
    },
    {
      "date": "2023-09-20",
      "open": "27.70",
      "high": "27.74",
      "low": "27.05",
      "close": "27.06",
      "volume": "8057338"
    },
    {
      "date": "2023-09-21",
      "open": "27.06",
      "high": "27.24",
      "low": "26.78",
      "close": "26.80",
      "volume": "7151780"
    },
    {
      "date": "2023-09-22",
      "open": "26.92",
      "high": "27.06",
      "low": "26.745",
      "close": "26.77",
      "volume": "7017279"
    },
    {
      "date": "2023-09-25",
      "open": "26.18",
      "high": "26.92",
      "low": "26.10",
      "close": "26.30",
      "volume": "9512077"
    },
    {
      "date": "2023-09-26",
      "open": "26.12",
      "high": "26.21",
      "low": "25.70",
      "close": "25.72",
      "volume": "8797250"
    },
    {
      "date": "2023-09-27",
      "open": "25.85",
      "high": "25.98",
      "low": "25.57",
      "close": "25.64",
      "volume": "6670779"
    },
    {
      "date": "2023-09-28",
      "open": "25.30",
      "high": "25.825",
      "low": "25.22",
      "close": "25.57",
      "volume": "8527689"
    },
    {
      "date": "2023-09-29",
      "open": "25.74",
      "high": "26.165",
      "low": "25.67",
      "close": "25.70",
      "volume": "12472640"
    },
    {
      "date": "2023-10-02",
      "open": "25.64",
      "high": "26.035",
      "low": "25.56",
      "close": "25.67",
      "volume": "8547429"
    },
    {
      "date": "2023-10-03",
      "open": "26.14",
      "high": "26.61",
      "low": "26.025",
      "close": "26.13",
      "volume": "14637270"
    },
    {
      "date": "2023-10-04",
      "open": "26.215",
      "high": "26.215",
      "low": "25.825",
      "close": "26.04",
      "volume": "8431257"
    },
    {
      "date": "2023-10-05",
      "open": "25.86",
      "high": "26.38",
      "low": "25.86",
      "close": "26.23",
      "volume": "11943880"
    },
    {
      "date": "2023-10-06",
      "open": "26.09",
      "high": "26.175",
      "low": "25.74",
      "close": "25.90",
      "volume": "8406405"
    },
    {
      "date": "2023-10-09",
      "open": "25.86",
      "high": "26.23",
      "low": "25.59",
      "close": "26.08",
      "volume": "7324050"
    },
    {
      "date": "2023-10-10",
      "open": "26.28",
      "high": "26.60",
      "low": "26.21",
      "close": "26.43",
      "volume": "9998584"
    },
    {
      "date": "2023-10-11",
      "open": "26.60",
      "high": "27.045",
      "low": "26.465",
      "close": "26.83",
      "volume": "11313990"
    },
    {
      "date": "2023-10-12",
      "open": "26.83",
      "high": "26.88",
      "low": "26.58",
      "close": "26.75",
      "volume": "7050388"
    },
    {
      "date": "2023-10-13",
      "open": "26.72",
      "high": "26.79",
      "low": "26.40",
      "close": "26.50",
      "volume": "6098066"
    },
    {
      "date": "2023-10-16",
      "open": "26.70",
      "high": "27.00",
      "low": "26.65",
      "close": "26.88",
      "volume": "6655305"
    },
    {
      "date": "2023-10-17",
      "open": "26.71",
      "high": "27.24",
      "low": "26.67",
      "close": "27.10",
      "volume": "7043462"
    },
    {
      "date": "2023-10-18",
      "open": "26.88",
      "high": "27.24",
      "low": "26.82",
      "close": "27.04",
      "volume": "9127092"
    },
    {
      "date": "2023-10-19",
      "open": "27.00",
      "high": "27.10",
      "low": "26.35",
      "close": "26.45",
      "volume": "7085496"
    },
    {
      "date": "2023-10-20",
      "open": "26.46",
      "high": "26.545",
      "low": "26.00",
      "close": "26.01",
      "volume": "6037126"
    },
    {
      "date": "2023-10-23",
      "open": "25.94",
      "high": "26.21",
      "low": "25.69",
      "close": "25.88",
      "volume": "4582827"
    },
    {
      "date": "2023-10-24",
      "open": "26.07",
      "high": "26.25",
      "low": "25.925",
      "close": "26.16",
      "volume": "6426724"
    },
    {
      "date": "2023-10-25",
      "open": "26.00",
      "high": "26.26",
      "low": "25.90",
      "close": "26.03",
      "volume": "4249844"
    },
    {
      "date": "2023-10-26",
      "open": "26.00",
      "high": "26.35",
      "low": "25.87",
      "close": "26.17",
      "volume": "9205913"
    },
    {
      "date": "2023-10-27",
      "open": "26.26",
      "high": "26.29",
      "low": "25.67",
      "close": "25.84",
      "volume": "5464121"
    },
    {
      "date": "2023-10-30",
      "open": "26.00",
      "high": "26.325",
      "low": "25.90",
      "close": "26.16",
      "volume": "5454892"
    },
    {
      "date": "2023-10-31",
      "open": "26.01",
      "high": "26.40",
      "low": "25.955",
      "close": "26.33",
      "volume": "8402696"
    },
    {
      "date": "2023-11-01",
      "open": "26.41",
      "high": "26.59",
      "low": "26.22",
      "close": "26.48",
      "volume": "5966498"
    },
    {
      "date": "2023-11-02",
      "open": "26.84",
      "high": "27.00",
      "low": "26.67",
      "close": "26.84",
      "volume": "5276033"
    },
    {
      "date": "2023-11-03",
      "open": "26.99",
      "high": "27.535",
      "low": "26.96",
      "close": "27.42",
      "volume": "4662655"
    },
    {
      "date": "2023-11-06",
      "open": "27.50",
      "high": "27.57",
      "low": "27.25",
      "close": "27.33",
      "volume": "5944343"
    },
    {
      "date": "2023-11-07",
      "open": "27.43",
      "high": "27.68",
      "low": "27.225",
      "close": "27.33",
      "volume": "6699255"
    },
    {
      "date": "2023-11-08",
      "open": "27.37",
      "high": "27.48",
      "low": "27.0948",
      "close": "27.21",
      "volume": "5493392"
    },
    {
      "date": "2023-11-09",
      "open": "27.31",
      "high": "27.3785",
      "low": "27.01",
      "close": "27.02",
      "volume": "6569510"
    },
    {
      "date": "2023-11-10",
      "open": "27.17",
      "high": "27.62",
      "low": "27.025",
      "close": "27.62",
      "volume": "10387250"
    },
    {
      "date": "2023-11-13",
      "open": "27.76",
      "high": "27.985",
      "low": "27.62",
      "close": "27.78",
      "volume": "8606197"
    },
    {
      "date": "2023-11-14",
      "open": "28.24",
      "high": "28.52",
      "low": "28.16",
      "close": "28.28",
      "volume": "7056107"
    },
    {
      "date": "2023-11-15",
      "open": "28.29",
      "high": "28.855",
      "low": "28.255",
      "close": "28.47",
      "volume": "8461075"
    },
    {
      "date": "2023-11-16",
      "open": "28.47",
      "high": "28.585",
      "low": "27.93",
      "close": "28.21",
      "volume": "8823249"
    },
    {
      "date": "2023-11-17",
      "open": "28.35",
      "high": "28.39",
      "low": "28.10",
      "close": "28.31",
      "volume": "7957886"
    },
    {
      "date": "2023-11-20",
      "open": "28.08",
      "high": "28.25",
      "low": "27.855",
      "close": "27.99",
      "volume": "8485612"
    },
    {
      "date": "2023-11-21",
      "open": "28.06",
      "high": "28.11",
      "low": "27.66",
      "close": "27.87",
      "volume": "12903070"
    },
    {
      "date": "2023-11-22",
      "open": "28.46",
      "high": "29.2922",
      "low": "27.89",
      "close": "28.66",
      "volume": "15778820"
    },
    {
      "date": "2023-11-24",
      "open": "28.54",
      "high": "28.825",
      "low": "28.44",
      "close": "28.64",
      "volume": "4762084"
    },
    {
      "date": "2023-11-27",
      "open": "28.41",
      "high": "28.665",
      "low": "28.255",
      "close": "28.52",
      "volume": "7704914"
    },
    {
      "date": "2023-11-28",
      "open": "28.44",
      "high": "28.675",
      "low": "28.32",
      "close": "28.64",
      "volume": "5762269"
    },
    {
      "date": "2023-11-29",
      "open": "28.90",
      "high": "29.305",
      "low": "28.86",
      "close": "29.07",
      "volume": "7267132"
    },
    {
      "date": "2023-11-30",
      "open": "29.32",
      "high": "29.38",
      "low": "29.02",
      "close": "29.34",
      "volume": "12883060"
    },
    {
      "date": "2023-12-01",
      "open": "29.11",
      "high": "29.58",
      "low": "28.55",
      "close": "29.50",
      "volume": "9599723"
    },
    {
      "date": "2023-12-04",
      "open": "29.24",
      "high": "29.4667",
      "low": "28.94",
      "close": "29.04",
      "volume": "6105400"
    },
    {
      "date": "2023-12-05",
      "open": "28.92",
      "high": "29.156",
      "low": "28.80",
      "close": "28.86",
      "volume": "13911920"
    },
    {
      "date": "2023-12-06",
      "open": "29.09",
      "high": "29.14",
      "low": "28.45",
      "close": "28.49",
      "volume": "5372413"
    },
    {
      "date": "2023-12-07",
      "open": "28.71",
      "high": "29.52",
      "low": "28.71",
      "close": "29.41",
      "volume": "13674210"
    },
    {
      "date": "2023-12-08",
      "open": "29.40",
      "high": "29.59",
      "low": "29.31",
      "close": "29.46",
      "volume": "7563303"
    },
    {
      "date": "2023-12-11",
      "open": "29.90",
      "high": "30.56",
      "low": "29.80",
      "close": "30.37",
      "volume": "14358780"
    },
    {
      "date": "2023-12-12",
      "open": "30.22",
      "high": "30.475",
      "low": "30.15",
      "close": "30.23",
      "volume": "8908977"
    },
    {
      "date": "2023-12-13",
      "open": "30.23",
      "high": "30.335",
      "low": "29.78",
      "close": "30.15",
      "volume": "10303350"
    },
    {
      "date": "2023-12-14",
      "open": "30.47",
      "high": "31.17",
      "low": "30.47",
      "close": "30.93",
      "volume": "12597100"
    },
    {
      "date": "2023-12-15",
      "open": "30.93",
      "high": "30.95",
      "low": "30.335",
      "close": "30.78",
      "volume": "28405250"
    },
    {
      "date": "2023-12-18",
      "open": "30.68",
      "high": "30.81",
      "low": "30.26",
      "close": "30.26",
      "volume": "15426420"
    },
    {
      "date": "2023-12-19",
      "open": "30.46",
      "high": "30.68",
      "low": "30.22",
      "close": "30.28",
      "volume": "7826957"
    },
    {
      "date": "2023-12-20",
      "open": "30.17",
      "high": "30.37",
      "low": "29.79",
      "close": "29.79",
      "volume": "8750442"
    },
    {
      "date": "2023-12-21",
      "open": "30.08",
      "high": "30.221",
      "low": "29.91",
      "close": "30.14",
      "volume": "6529314"
    },
    {
      "date": "2023-12-22",
      "open": "30.22",
      "high": "30.475",
      "low": "30.07",
      "close": "30.18",
      "volume": "4476845"
    },
    {
      "date": "2023-12-26",
      "open": "30.14",
      "high": "30.55",
      "low": "30.06",
      "close": "30.41",
      "volume": "4853637"
    },
    {
      "date": "2023-12-27",
      "open": "30.40",
      "high": "30.515",
      "low": "30.205",
      "close": "30.24",
      "volume": "5127944"
    },
    {
      "date": "2023-12-28",
      "open": "30.15",
      "high": "30.24",
      "low": "29.95",
      "close": "30.18",
      "volume": "5704912"
    },
    {
      "date": "2023-12-29",
      "open": "30.17",
      "high": "30.33",
      "low": "30.02",
      "close": "30.09",
      "volume": "5201826"
    },
    {
      "date": "2024-01-02",
      "open": "29.82",
      "high": "30.065",
      "low": "29.6576",
      "close": "29.83",
      "volume": "8773687"
    },
    {
      "date": "2024-01-03",
      "open": "29.66",
      "high": "30.10",
      "low": "29.48",
      "close": "29.90",
      "volume": "8026413"
    },
    {
      "date": "2024-01-04",
      "open": "29.82",
      "high": "30.125",
      "low": "29.65",
      "close": "29.68",
      "volume": "7727331"
    },
    {
      "date": "2024-01-05",
      "open": "29.60",
      "high": "30.22",
      "low": "29.54",
      "close": "29.95",
      "volume": "6926162"
    },
    {
      "date": "2024-01-08",
      "open": "30.14",
      "high": "31.09",
      "low": "30.08",
      "close": "31.00",
      "volume": "11378050"
    },
    {
      "date": "2024-01-09",
      "open": "30.70",
      "high": "30.815",
      "low": "30.14",
      "close": "30.16",
      "volume": "8504517"
    },
    {
      "date": "2024-01-10",
      "open": "30.16",
      "high": "30.41",
      "low": "30.10",
      "close": "30.34",
      "volume": "8686445"
    },
    {
      "date": "2024-01-11",
      "open": "30.46",
      "high": "30.60",
      "low": "29.82",
      "close": "30.00",
      "volume": "8835630"
    },
    {
      "date": "2024-01-12",
      "open": "30.04",
      "high": "30.175",
      "low": "29.71",
      "close": "29.81",
      "volume": "6883605"
    },
    {
      "date": "2024-01-16",
      "open": "29.50",
      "high": "29.56",
      "low": "29.01",
      "close": "29.09",
      "volume": "6694918"
    },
    {
      "date": "2024-01-17",
      "open": "28.81",
      "high": "28.92",
      "low": "28.45",
      "close": "28.65",
      "volume": "8072478"
    },
    {
      "date": "2024-01-18",
      "open": "28.91",
      "high": "28.91",
      "low": "28.45",
      "close": "28.65",
      "volume": "8246657"
    },
    {
      "date": "2024-01-19",
      "open": "28.74",
      "high": "29.34",
      "low": "28.40",
      "close": "29.12",
      "volume": "9815634"
    },
    {
      "date": "2024-01-22",
      "open": "29.30",
      "high": "29.555",
      "low": "29.14",
      "close": "29.18",
      "volume": "8926275"
    },
    {
      "date": "2024-01-23",
      "open": "29.17",
      "high": "29.66",
      "low": "29.115",
      "close": "29.57",
      "volume": "7559833"
    },
    {
      "date": "2024-01-24",
      "open": "29.77",
      "high": "29.915",
      "low": "29.5419",
      "close": "29.56",
      "volume": "6920129"
    },
    {
      "date": "2024-01-25",
      "open": "29.66",
      "high": "30.01",
      "low": "29.50",
      "close": "29.71",
      "volume": "8338221"
    },
    {
      "date": "2024-01-26",
      "open": "29.64",
      "high": "30.16",
      "low": "29.64",
      "close": "30.00",
      "volume": "9325979"
    },
    {
      "date": "2024-01-29",
      "open": "30.00",
      "high": "30.01",
      "low": "29.14",
      "close": "29.24",
      "volume": "8002644"
    },
    {
      "date": "2024-01-30",
      "open": "29.20",
      "high": "29.35",
      "low": "29.09",
      "close": "29.15",
      "volume": "6618121"
    },
    {
      "date": "2024-01-31",
      "open": "28.94",
      "high": "29.155",
      "low": "28.685",
      "close": "28.71",
      "volume": "10409590"
    },
    {
      "date": "2024-02-01",
      "open": "28.66",
      "high": "28.94",
      "low": "28.38",
      "close": "28.94",
      "volume": "11987930"
    },
    {
      "date": "2024-02-02",
      "open": "28.77",
      "high": "28.82",
      "low": "28.445",
      "close": "28.68",
      "volume": "7193061"
    },
    {
      "date": "2024-02-05",
      "open": "28.57",
      "high": "28.59",
      "low": "28.165",
      "close": "28.33",
      "volume": "10526230"
    },
    {
      "date": "2024-02-06",
      "open": "28.35",
      "high": "28.55",
      "low": "28.145",
      "close": "28.29",
      "volume": "7927423"
    },
    {
      "date": "2024-02-07",
      "open": "28.25",
      "high": "28.25",
      "low": "27.86",
      "close": "27.95",
      "volume": "7357961"
    },
    {
      "date": "2024-02-08",
      "open": "28.00",
      "high": "28.30",
      "low": "27.93",
      "close": "28.29",
      "volume": "4639233"
    },
    {
      "date": "2024-02-09",
      "open": "28.28",
      "high": "28.52",
      "low": "28.19",
      "close": "28.42",
      "volume": "4852209"
    },
    {
      "date": "2024-02-12",
      "open": "28.42",
      "high": "28.80",
      "low": "28.39",
      "close": "28.69",
      "volume": "4896452"
    },
    {
      "date": "2024-02-13",
      "open": "28.32",
      "high": "28.40",
      "low": "27.89",
      "close": "28.14",
      "volume": "6505897"
    },
    {
      "date": "2024-02-14",
      "open": "29.01",
      "high": "29.08",
      "low": "28.335",
      "close": "28.58",
      "volume": "6547433"
    },
    {
      "date": "2024-02-15",
      "open": "28.58",
      "high": "29.09",
      "low": "28.58",
      "close": "29.03",
      "volume": "7071789"
    },
    {
      "date": "2024-02-16",
      "open": "28.99",
      "high": "29.095",
      "low": "28.525",
      "close": "28.58",
      "volume": "5681541"
    },
    {
      "date": "2024-02-20",
      "open": "28.38",
      "high": "28.75",
      "low": "28.34",
      "close": "28.63",
      "volume": "5677893"
    },
    {
      "date": "2024-02-21",
      "open": "28.54",
      "high": "28.65",
      "low": "28.2625",
      "close": "28.43",
      "volume": "7580415"
    },
    {
      "date": "2024-02-22",
      "open": "28.49",
      "high": "29.10",
      "low": "28.49",
      "close": "28.95",
      "volume": "6276183"
    },
    {
      "date": "2024-02-23",
      "open": "29.13",
      "high": "29.33",
      "low": "28.985",
      "close": "29.27",
      "volume": "5547355"
    },
    {
      "date": "2024-02-26",
      "open": "29.31",
      "high": "29.49",
      "low": "28.78",
      "close": "28.80",
      "volume": "9431050"
    },
    {
      "date": "2024-02-27",
      "open": "28.96",
      "high": "28.9799",
      "low": "28.66",
      "close": "28.83",
      "volume": "6683652"
    },
    {
      "date": "2024-02-28",
      "open": "28.72",
      "high": "29.09",
      "low": "28.68",
      "close": "28.72",
      "volume": "10811290"
    },
    {
      "date": "2024-02-29",
      "open": "27.86",
      "high": "29.07",
      "low": "27.6582",
      "close": "28.33",
      "volume": "22925540"
    },
    {
      "date": "2024-03-01",
      "open": "29.00",
      "high": "29.63",
      "low": "28.89",
      "close": "29.41",
      "volume": "13170690"
    },
    {
      "date": "2024-03-04",
      "open": "29.35",
      "high": "29.595",
      "low": "28.99",
      "close": "29.06",
      "volume": "10322180"
    },
    {
      "date": "2024-03-05",
      "open": "28.98",
      "high": "29.45",
      "low": "28.87",
      "close": "29.13",
      "volume": "10274350"
    },
    {
      "date": "2024-03-06",
      "open": "29.48",
      "high": "30.50",
      "low": "29.41",
      "close": "30.23",
      "volume": "14187960"
    },
    {
      "date": "2024-03-07",
      "open": "30.36",
      "high": "30.95",
      "low": "30.1455",
      "close": "30.56",
      "volume": "14006850"
    },
    {
      "date": "2024-03-08",
      "open": "30.74",
      "high": "31.05",
      "low": "30.55",
      "close": "30.74",
      "volume": "11435710"
    },
    {
      "date": "2024-03-11",
      "open": "30.61",
      "high": "30.93",
      "low": "30.385",
      "close": "30.86",
      "volume": "7029007"
    },
    {
      "date": "2024-03-12",
      "open": "30.61",
      "high": "30.79",
      "low": "30.19",
      "close": "30.50",
      "volume": "13376930"
    },
    {
      "date": "2024-03-13",
      "open": "30.50",
      "high": "30.945",
      "low": "30.30",
      "close": "30.75",
      "volume": "8006371"
    },
    {
      "date": "2024-03-14",
      "open": "30.80",
      "high": "30.92",
      "low": "30.355",
      "close": "30.61",
      "volume": "9767208"
    },
    {
      "date": "2024-03-15",
      "open": "30.45",
      "high": "30.9559",
      "low": "30.40",
      "close": "30.42",
      "volume": "15269830"
    },
    {
      "date": "2024-03-18",
      "open": "30.39",
      "high": "30.47",
      "low": "29.61",
      "close": "29.94",
      "volume": "9223772"
    },
    {
      "date": "2024-03-19",
      "open": "29.81",
      "high": "29.89",
      "low": "29.50",
      "close": "29.82",
      "volume": "6113604"
    },
    {
      "date": "2024-03-20",
      "open": "29.70",
      "high": "29.77",
      "low": "29.33",
      "close": "29.68",
      "volume": "5292794"
    },
    {
      "date": "2024-03-21",
      "open": "29.85",
      "high": "30.385",
      "low": "29.70",
      "close": "30.08",
      "volume": "6699348"
    },
    {
      "date": "2024-03-22",
      "open": "30.11",
      "high": "30.24",
      "low": "29.95",
      "close": "30.05",
      "volume": "4796907"
    },
    {
      "date": "2024-03-25",
      "open": "29.89",
      "high": "30.06",
      "low": "29.81",
      "close": "29.88",
      "volume": "6904862"
    },
    {
      "date": "2024-03-26",
      "open": "30.05",
      "high": "30.14",
      "low": "29.98",
      "close": "29.99",
      "volume": "6167110"
    },
    {
      "date": "2024-03-27",
      "open": "30.19",
      "high": "30.20",
      "low": "29.725",
      "close": "30.12",
      "volume": "6441024"
    },
    {
      "date": "2024-03-28",
      "open": "30.12",
      "high": "30.365",
      "low": "30.025",
      "close": "30.22",
      "volume": "5954070"
    },
    {
      "date": "2024-04-01",
      "open": "30.25",
      "high": "30.56",
      "low": "30.22",
      "close": "30.38",
      "volume": "6811865"
    },
    {
      "date": "2024-04-02",
      "open": "30.16",
      "high": "30.35",
      "low": "29.535",
      "close": "29.56",
      "volume": "6127599"
    },
    {
      "date": "2024-04-03",
      "open": "29.47",
      "high": "30.09",
      "low": "29.42",
      "close": "29.66",
      "volume": "6862822"
    },
    {
      "date": "2024-04-04",
      "open": "30.05",
      "high": "30.40",
      "low": "29.59",
      "close": "29.64",
      "volume": "5402082"
    },
    {
      "date": "2024-04-05",
      "open": "29.53",
      "high": "29.60",
      "low": "29.045",
      "close": "29.11",
      "volume": "5160763"
    },
    {
      "date": "2024-04-08",
      "open": "29.28",
      "high": "29.43",
      "low": "29.115",
      "close": "29.31",
      "volume": "5210303"
    },
    {
      "date": "2024-04-09",
      "open": "29.44",
      "high": "29.98",
      "low": "29.37",
      "close": "29.97",
      "volume": "6593714"
    },
    {
      "date": "2024-04-10",
      "open": "29.50",
      "high": "29.85",
      "low": "28.92",
      "close": "28.95",
      "volume": "6664821"
    },
    {
      "date": "2024-04-11",
      "open": "29.06",
      "high": "29.28",
      "low": "28.6814",
      "close": "29.23",
      "volume": "5519864"
    },
    {
      "date": "2024-04-12",
      "open": "28.99",
      "high": "29.18",
      "low": "28.36",
      "close": "28.53",
      "volume": "7626113"
    },
    {
      "date": "2024-04-15",
      "open": "28.77",
      "high": "28.90",
      "low": "27.905",
      "close": "27.96",
      "volume": "6224193"
    },
    {
      "date": "2024-04-16",
      "open": "27.98",
      "high": "28.04",
      "low": "27.55",
      "close": "27.79",
      "volume": "7086643"
    },
    {
      "date": "2024-04-17",
      "open": "27.95",
      "high": "28.205",
      "low": "27.625",
      "close": "27.69",
      "volume": "6144063"
    },
    {
      "date": "2024-04-18",
      "open": "27.69",
      "high": "28.02",
      "low": "27.5101",
      "close": "27.62",
      "volume": "4525451"
    },
    {
      "date": "2024-04-19",
      "open": "27.66",
      "high": "27.94",
      "low": "27.57",
      "close": "27.81",
      "volume": "4770045"
    },
    {
      "date": "2024-04-22",
      "open": "28.00",
      "high": "28.10",
      "low": "27.50",
      "close": "27.70",
      "volume": "5156331"
    },
    {
      "date": "2024-04-23",
      "open": "27.69",
      "high": "27.85",
      "low": "27.58",
      "close": "27.67",
      "volume": "6116240"
    },
    {
      "date": "2024-04-24",
      "open": "27.81",
      "high": "28.59",
      "low": "27.425",
      "close": "28.10",
      "volume": "14491950"
    },
    {
      "date": "2024-04-25",
      "open": "27.97",
      "high": "28.30",
      "low": "27.755",
      "close": "28.13",
      "volume": "5032707"
    },
    {
      "date": "2024-04-26",
      "open": "28.13",
      "high": "28.39",
      "low": "27.96",
      "close": "28.00",
      "volume": "5356232"
    },
    {
      "date": "2024-04-29",
      "open": "28.12",
      "high": "28.45",
      "low": "28.12",
      "close": "28.27",
      "volume": "5807143"
    },
    {
      "date": "2024-04-30",
      "open": "28.05",
      "high": "28.435",
      "low": "28.03",
      "close": "28.09",
      "volume": "5557719"
    },
    {
      "date": "2024-05-01",
      "open": "28.00",
      "high": "28.075",
      "low": "27.605",
      "close": "27.75",
      "volume": "6137292"
    },
    {
      "date": "2024-05-02",
      "open": "27.98",
      "high": "28.03",
      "low": "27.52",
      "close": "27.94",
      "volume": "4828792"
    },
    {
      "date": "2024-05-03",
      "open": "28.28",
      "high": "28.50",
      "low": "28.01",
      "close": "28.18",
      "volume": "6648423"
    },
    {
      "date": "2024-05-06",
      "open": "28.33",
      "high": "28.44",
      "low": "28.22",
      "close": "28.42",
      "volume": "4354692"
    },
    {
      "date": "2024-05-07",
      "open": "28.57",
      "high": "28.80",
      "low": "28.245",
      "close": "28.41",
      "volume": "3953052"
    },
    {
      "date": "2024-05-08",
      "open": "28.38",
      "high": "29.58",
      "low": "28.38",
      "close": "29.44",
      "volume": "8796653"
    },
    {
      "date": "2024-05-09",
      "open": "29.39",
      "high": "29.68",
      "low": "29.33",
      "close": "29.65",
      "volume": "6431722"
    },
    {
      "date": "2024-05-10",
      "open": "29.84",
      "high": "29.88",
      "low": "29.62",
      "close": "29.72",
      "volume": "4973216"
    },
    {
      "date": "2024-05-13",
      "open": "29.84",
      "high": "30.23",
      "low": "29.81",
      "close": "29.94",
      "volume": "5568284"
    },
    {
      "date": "2024-05-14",
      "open": "30.14",
      "high": "30.915",
      "low": "30.02",
      "close": "30.76",
      "volume": "8018168"
    },
    {
      "date": "2024-05-15",
      "open": "31.00",
      "high": "31.395",
      "low": "30.99",
      "close": "31.36",
      "volume": "6480610"
    },
    {
      "date": "2024-05-16",
      "open": "31.26",
      "high": "31.345",
      "low": "31.00",
      "close": "31.07",
      "volume": "5737465"
    },
    {
      "date": "2024-05-17",
      "open": "31.23",
      "high": "31.28",
      "low": "31.01",
      "close": "31.19",
      "volume": "4618189"
    },
    {
      "date": "2024-05-20",
      "open": "31.38",
      "high": "31.9295",
      "low": "31.26",
      "close": "31.82",
      "volume": "5591044"
    },
    {
      "date": "2024-05-21",
      "open": "31.95",
      "high": "32.85",
      "low": "31.89",
      "close": "32.69",
      "volume": "8201359"
    },
    {
      "date": "2024-05-22",
      "open": "32.76",
      "high": "33.27",
      "low": "32.75",
      "close": "33.01",
      "volume": "7717629"
    },
    {
      "date": "2024-05-23",
      "open": "33.18",
      "high": "33.38",
      "low": "32.585",
      "close": "32.65",
      "volume": "6822730"
    },
    {
      "date": "2024-05-24",
      "open": "32.78",
      "high": "32.92",
      "low": "32.53",
      "close": "32.75",
      "volume": "6503898"
    },
    {
      "date": "2024-05-28",
      "open": "32.89",
      "high": "33.4499",
      "low": "32.85",
      "close": "33.14",
      "volume": "8019542"
    },
    {
      "date": "2024-05-29",
      "open": "32.78",
      "high": "33.33",
      "low": "32.41",
      "close": "32.80",
      "volume": "12481280"
    },
    {
      "date": "2024-05-30",
      "open": "34.40",
      "high": "39.52",
      "low": "34.40",
      "close": "38.36",
      "volume": "38267180"
    },
    {
      "date": "2024-05-31",
      "open": "37.59",
      "high": "37.62",
      "low": "34.91",
      "close": "36.50",
      "volume": "29952120"
    },
    {
      "date": "2024-06-03",
      "open": "36.50",
      "high": "36.75",
      "low": "34.84",
      "close": "35.32",
      "volume": "12390670"
    },
    {
      "date": "2024-06-04",
      "open": "35.21",
      "high": "35.88",
      "low": "35.16",
      "close": "35.35",
      "volume": "9633562"
    },
    {
      "date": "2024-06-05",
      "open": "35.76",
      "high": "36.035",
      "low": "35.24",
      "close": "35.63",
      "volume": "8143815"
    },
    {
      "date": "2024-06-06",
      "open": "35.63",
      "high": "36.4999",
      "low": "35.58",
      "close": "36.18",
      "volume": "9319515"
    },
    {
      "date": "2024-06-07",
      "open": "36.09",
      "high": "36.79",
      "low": "36.04",
      "close": "36.45",
      "volume": "8718813"
    },
    {
      "date": "2024-06-10",
      "open": "36.30",
      "high": "36.35",
      "low": "35.49",
      "close": "36.18",
      "volume": "8796540"
    },
    {
      "date": "2024-06-11",
      "open": "36.15",
      "high": "36.47",
      "low": "35.88",
      "close": "36.32",
      "volume": "7708849"
    },
    {
      "date": "2024-06-12",
      "open": "36.61",
      "high": "36.975",
      "low": "36.235",
      "close": "36.30",
      "volume": "7372513"
    },
    {
      "date": "2024-06-13",
      "open": "36.28",
      "high": "36.78",
      "low": "36.095",
      "close": "36.45",
      "volume": "6847453"
    },
    {
      "date": "2024-06-14",
      "open": "36.22",
      "high": "36.63",
      "low": "35.435",
      "close": "35.51",
      "volume": "8582423"
    },
    {
      "date": "2024-06-17",
      "open": "35.61",
      "high": "36.09",
      "low": "35.22",
      "close": "35.93",
      "volume": "7500303"
    },
    {
      "date": "2024-06-18",
      "open": "36.11",
      "high": "36.80",
      "low": "35.925",
      "close": "36.75",
      "volume": "9607530"
    },
    {
      "date": "2024-06-20",
      "open": "36.86",
      "high": "37.18",
      "low": "36.105",
      "close": "36.24",
      "volume": "9202372"
    },
    {
      "date": "2024-06-21",
      "open": "36.10",
      "high": "36.64",
      "low": "35.85",
      "close": "36.37",
      "volume": "17244550"
    },
    {
      "date": "2024-06-24",
      "open": "36.35",
      "high": "36.90",
      "low": "36.15",
      "close": "36.30",
      "volume": "5496072"
    },
    {
      "date": "2024-06-25",
      "open": "36.14",
      "high": "36.46",
      "low": "36.02",
      "close": "36.27",
      "volume": "6003042"
    },
    {
      "date": "2024-06-26",
      "open": "36.12",
      "high": "36.15",
      "low": "34.77",
      "close": "35.09",
      "volume": "9658302"
    },
    {
      "date": "2024-06-27",
      "open": "35.19",
      "high": "35.30",
      "low": "34.645",
      "close": "34.71",
      "volume": "5716774"
    },
    {
      "date": "2024-06-28",
      "open": "34.90",
      "high": "35.38",
      "low": "34.77",
      "close": "35.02",
      "volume": "14543020"
    },
    {
      "date": "2024-07-01",
      "open": "35.20",
      "high": "35.23",
      "low": "34.71",
      "close": "34.97",
      "volume": "4952926"
    },
    {
      "date": "2024-07-02",
      "open": "34.75",
      "high": "35.13",
      "low": "34.40",
      "close": "34.80",
      "volume": "5834530"
    },
    {
      "date": "2024-07-03",
      "open": "34.90",
      "high": "35.09",
      "low": "34.715",
      "close": "34.85",
      "volume": "3985175"
    },
    {
      "date": "2024-07-05",
      "open": "34.89",
      "high": "34.90",
      "low": "34.39",
      "close": "34.63",
      "volume": "4365509"
    },
    {
      "date": "2024-07-08",
      "open": "34.85",
      "high": "35.50",
      "low": "34.80",
      "close": "35.32",
      "volume": "6511282"
    },
    {
      "date": "2024-07-09",
      "open": "35.27",
      "high": "35.62",
      "low": "35.15",
      "close": "35.42",
      "volume": "5153020"
    },
    {
      "date": "2024-07-10",
      "open": "35.72",
      "high": "36.10",
      "low": "35.515",
      "close": "36.07",
      "volume": "5344689"
    },
    {
      "date": "2024-07-11",
      "open": "36.20",
      "high": "36.55",
      "low": "36.025",
      "close": "36.10",
      "volume": "6723524"
    },
    {
      "date": "2024-07-12",
      "open": "36.23",
      "high": "36.91",
      "low": "35.93",
      "close": "36.73",
      "volume": "6599877"
    },
    {
      "date": "2024-07-15",
      "open": "36.43",
      "high": "37.35",
      "low": "36.41",
      "close": "37.34",
      "volume": "5720720"
    },
    {
      "date": "2024-07-16",
      "open": "37.60",
      "high": "38.13",
      "low": "37.49",
      "close": "38.00",
      "volume": "8571108"
    },
    {
      "date": "2024-07-17",
      "open": "37.60",
      "high": "38.42",
      "low": "37.37",
      "close": "38.11",
      "volume": "8906753"
    },
    {
      "date": "2024-07-18",
      "open": "38.07",
      "high": "38.185",
      "low": "37.22",
      "close": "37.38",
      "volume": "5895456"
    },
    {
      "date": "2024-07-19",
      "open": "37.41",
      "high": "37.44",
      "low": "36.875",
      "close": "37.15",
      "volume": "4773663"
    },
    {
      "date": "2024-07-22",
      "open": "37.62",
      "high": "38.04",
      "low": "37.4229",
      "close": "38.02",
      "volume": "4520058"
    },
    {
      "date": "2024-07-23",
      "open": "37.78",
      "high": "38.14",
      "low": "37.6501",
      "close": "37.71",
      "volume": "4472835"
    },
    {
      "date": "2024-07-24",
      "open": "37.58",
      "high": "38.12",
      "low": "37.50",
      "close": "37.82",
      "volume": "6310453"
    },
    {
      "date": "2024-07-25",
      "open": "37.61",
      "high": "37.79",
      "low": "36.20",
      "close": "36.25",
      "volume": "8589665"
    },
    {
      "date": "2024-07-26",
      "open": "36.54",
      "high": "36.75",
      "low": "36.195",
      "close": "36.34",
      "volume": "7299563"
    },
    {
      "date": "2024-07-29",
      "open": "36.40",
      "high": "36.425",
      "low": "35.75",
      "close": "36.13",
      "volume": "4788397"
    },
    {
      "date": "2024-07-30",
      "open": "36.13",
      "high": "36.30",
      "low": "35.14",
      "close": "35.52",
      "volume": "6915689"
    },
    {
      "date": "2024-07-31",
      "open": "35.97",
      "high": "36.36",
      "low": "35.74",
      "close": "36.09",
      "volume": "8189940"
    },
    {
      "date": "2024-08-01",
      "open": "35.975",
      "high": "36.29",
      "low": "34.99",
      "close": "35.17",
      "volume": "5437490"
    },
    {
      "date": "2024-08-02",
      "open": "34.41",
      "high": "34.56",
      "low": "33.555",
      "close": "33.72",
      "volume": "6489106"
    },
    {
      "date": "2024-08-05",
      "open": "32.58",
      "high": "32.98",
      "low": "32.16",
      "close": "32.75",
      "volume": "7339280"
    },
    {
      "date": "2024-08-06",
      "open": "32.85",
      "high": "33.1952",
      "low": "32.52",
      "close": "32.72",
      "volume": "6154408"
    },
    {
      "date": "2024-08-07",
      "open": "32.91",
      "high": "33.08",
      "low": "31.951",
      "close": "32.02",
      "volume": "7603692"
    },
    {
      "date": "2024-08-08",
      "open": "32.29",
      "high": "33.09",
      "low": "32.29",
      "close": "33.02",
      "volume": "5909040"
    },
    {
      "date": "2024-08-09",
      "open": "32.86",
      "high": "33.89",
      "low": "32.86",
      "close": "33.54",
      "volume": "6605502"
    },
    {
      "date": "2024-08-12",
      "open": "33.63",
      "high": "34.17",
      "low": "33.58",
      "close": "33.78",
      "volume": "5609232"
    },
    {
      "date": "2024-08-13",
      "open": "34.01",
      "high": "34.78",
      "low": "33.97",
      "close": "34.76",
      "volume": "6477398"
    },
    {
      "date": "2024-08-14",
      "open": "34.76",
      "high": "35.015",
      "low": "34.54",
      "close": "34.75",
      "volume": "5158590"
    },
    {
      "date": "2024-08-15",
      "open": "35.20",
      "high": "35.559",
      "low": "35.15",
      "close": "35.49",
      "volume": "4847785"
    },
    {
      "date": "2024-08-16",
      "open": "35.48",
      "high": "36.03",
      "low": "35.405",
      "close": "35.91",
      "volume": "5580370"
    },
    {
      "date": "2024-08-19",
      "open": "34.62",
      "high": "35.29",
      "low": "34.28",
      "close": "34.60",
      "volume": "9622314"
    },
    {
      "date": "2024-08-20",
      "open": "34.60",
      "high": "35.0499",
      "low": "34.59",
      "close": "34.81",
      "volume": "6885405"
    },
    {
      "date": "2024-08-21",
      "open": "35.00",
      "high": "35.325",
      "low": "34.815",
      "close": "35.27",
      "volume": "4676966"
    },
    {
      "date": "2024-08-22",
      "open": "35.31",
      "high": "35.6789",
      "low": "35.00",
      "close": "35.08",
      "volume": "4955466"
    },
    {
      "date": "2024-08-23",
      "open": "35.33",
      "high": "36.17",
      "low": "35.32",
      "close": "35.66",
      "volume": "6319665"
    },
    {
      "date": "2024-08-26",
      "open": "35.85",
      "high": "36.16",
      "low": "35.34",
      "close": "35.57",
      "volume": "5415212"
    },
    {
      "date": "2024-08-27",
      "open": "35.50",
      "high": "35.68",
      "low": "35.34",
      "close": "35.60",
      "volume": "6473819"
    },
    {
      "date": "2024-08-28",
      "open": "35.52",
      "high": "35.70",
      "low": "34.64",
      "close": "34.76",
      "volume": "12074200"
    },
    {
      "date": "2024-08-29",
      "open": "34.11",
      "high": "36.8699",
      "low": "33.80",
      "close": "35.46",
      "volume": "18740430"
    },
    {
      "date": "2024-08-30",
      "open": "35.65",
      "high": "36.25",
      "low": "35.46",
      "close": "36.18",
      "volume": "12068590"
    },
    {
      "date": "2024-09-03",
      "open": "35.99",
      "high": "36.17",
      "low": "35.14",
      "close": "35.38",
      "volume": "9151741"
    },
    {
      "date": "2024-09-04",
      "open": "35.35",
      "high": "35.64",
      "low": "35.145",
      "close": "35.33",
      "volume": "6514274"
    },
    {
      "date": "2024-09-05",
      "open": "34.84",
      "high": "35.03",
      "low": "34.34",
      "close": "34.40",
      "volume": "6862109"
    },
    {
      "date": "2024-09-06",
      "open": "34.27",
      "high": "34.635",
      "low": "33.765",
      "close": "33.82",
      "volume": "7995956"
    },
    {
      "date": "2024-09-09",
      "open": "34.28",
      "high": "34.83",
      "low": "34.02",
      "close": "34.18",
      "volume": "9803668"
    },
    {
      "date": "2024-09-10",
      "open": "34.02",
      "high": "34.18",
      "low": "33.37",
      "close": "33.47",
      "volume": "7862963"
    },
    {
      "date": "2024-09-11",
      "open": "33.18",
      "high": "33.43",
      "low": "32.685",
      "close": "33.37",
      "volume": "7186832"
    },
    {
      "date": "2024-09-12",
      "open": "33.24",
      "high": "33.40",
      "low": "32.95",
      "close": "33.10",
      "volume": "6508797"
    },
    {
      "date": "2024-09-13",
      "open": "33.20",
      "high": "33.5475",
      "low": "33.135",
      "close": "33.32",
      "volume": "5924173"
    },
    {
      "date": "2024-09-16",
      "open": "33.19",
      "high": "33.85",
      "low": "33.14",
      "close": "33.76",
      "volume": "7775915"
    },
    {
      "date": "2024-09-17",
      "open": "34.05",
      "high": "34.905",
      "low": "33.99",
      "close": "34.43",
      "volume": "10054400"
    },
    {
      "date": "2024-09-18",
      "open": "34.60",
      "high": "34.98",
      "low": "34.30",
      "close": "34.53",
      "volume": "7077894"
    },
    {
      "date": "2024-09-19",
      "open": "35.10",
      "high": "35.216",
      "low": "34.80",
      "close": "34.82",
      "volume": "7466653"
    },
    {
      "date": "2024-09-20",
      "open": "34.71",
      "high": "34.92",
      "low": "34.385",
      "close": "34.76",
      "volume": "37215900"
    },
    {
      "date": "2024-09-23",
      "open": "34.79",
      "high": "35.245",
      "low": "34.63",
      "close": "35.11",
      "volume": "7951741"
    },
    {
      "date": "2024-09-24",
      "open": "35.26",
      "high": "35.88",
      "low": "35.25",
      "close": "35.84",
      "volume": "6576949"
    },
    {
      "date": "2024-09-25",
      "open": "36.00",
      "high": "36.41",
      "low": "35.93",
      "close": "36.05",
      "volume": "6621992"
    },
    {
      "date": "2024-09-26",
      "open": "36.48",
      "high": "36.93",
      "low": "36.07",
      "close": "36.85",
      "volume": "6278208"
    },
    {
      "date": "2024-09-27",
      "open": "35.76",
      "high": "36.08",
      "low": "35.1054",
      "close": "35.41",
      "volume": "9961863"
    },
    {
      "date": "2024-09-30",
      "open": "35.50",
      "high": "35.99",
      "low": "35.50",
      "close": "35.87",
      "volume": "8304171"
    },
    {
      "date": "2024-10-01",
      "open": "35.04",
      "high": "35.19",
      "low": "34.15",
      "close": "34.76",
      "volume": "10361190"
    },
    {
      "date": "2024-10-02",
      "open": "34.79",
      "high": "35.475",
      "low": "34.46",
      "close": "35.18",
      "volume": "8804148"
    },
    {
      "date": "2024-10-03",
      "open": "35.065",
      "high": "35.61",
      "low": "34.98",
      "close": "35.60",
      "volume": "7227119"
    },
    {
      "date": "2024-10-04",
      "open": "36.00",
      "high": "36.11",
      "low": "35.5601",
      "close": "35.99",
      "volume": "5116933"
    },
    {
      "date": "2024-10-07",
      "open": "35.97",
      "high": "36.23",
      "low": "35.715",
      "close": "35.91",
      "volume": "4302070"
    },
    {
      "date": "2024-10-08",
      "open": "35.80",
      "high": "36.155",
      "low": "35.21",
      "close": "36.00",
      "volume": "8667217"
    },
    {
      "date": "2024-10-09",
      "open": "35.98",
      "high": "36.815",
      "low": "35.8558",
      "close": "36.58",
      "volume": "5376459"
    },
    {
      "date": "2024-10-10",
      "open": "36.56",
      "high": "36.86",
      "low": "36.415",
      "close": "36.75",
      "volume": "4763434"
    },
    {
      "date": "2024-10-11",
      "open": "36.94",
      "high": "37.48",
      "low": "36.86",
      "close": "37.01",
      "volume": "5832183"
    },
    {
      "date": "2024-10-14",
      "open": "37.00",
      "high": "37.465",
      "low": "36.91",
      "close": "37.44",
      "volume": "5060210"
    },
    {
      "date": "2024-10-15",
      "open": "37.55",
      "high": "37.97",
      "low": "36.845",
      "close": "36.97",
      "volume": "6502102"
    },
    {
      "date": "2024-10-16",
      "open": "37.04",
      "high": "37.29",
      "low": "37.04",
      "close": "37.18",
      "volume": "3413851"
    },
    {
      "date": "2024-10-17",
      "open": "37.29",
      "high": "37.87",
      "low": "37.06",
      "close": "37.58",
      "volume": "7099552"
    },
    {
      "date": "2024-10-18",
      "open": "37.70",
      "high": "37.805",
      "low": "37.155",
      "close": "37.28",
      "volume": "4726696"
    },
    {
      "date": "2024-10-21",
      "open": "37.34",
      "high": "37.545",
      "low": "36.45",
      "close": "36.46",
      "volume": "5593930"
    },
    {
      "date": "2024-10-22",
      "open": "36.32",
      "high": "36.37",
      "low": "35.90",
      "close": "36.23",
      "volume": "4919246"
    },
    {
      "date": "2024-10-23",
      "open": "36.01",
      "high": "36.275",
      "low": "35.565",
      "close": "35.85",
      "volume": "4665084"
    },
    {
      "date": "2024-10-24",
      "open": "35.95",
      "high": "36.53",
      "low": "35.65",
      "close": "36.47",
      "volume": "5931408"
    },
    {
      "date": "2024-10-25",
      "open": "36.48",
      "high": "37.255",
      "low": "36.48",
      "close": "36.88",
      "volume": "5018356"
    },
    {
      "date": "2024-10-28",
      "open": "37.00",
      "high": "37.635",
      "low": "36.965",
      "close": "37.42",
      "volume": "5286243"
    },
    {
      "date": "2024-10-29",
      "open": "37.43",
      "high": "37.43",
      "low": "37.04",
      "close": "37.06",
      "volume": "4937628"
    },
    {
      "date": "2024-10-30",
      "open": "37.04",
      "high": "37.26",
      "low": "36.53",
      "close": "36.54",
      "volume": "5687553"
    },
    {
      "date": "2024-10-31",
      "open": "36.36",
      "high": "36.41",
      "low": "35.39",
      "close": "35.52",
      "volume": "6620907"
    },
    {
      "date": "2024-11-01",
      "open": "35.49",
      "high": "36.575",
      "low": "35.485",
      "close": "36.28",
      "volume": "6360782"
    },
    {
      "date": "2024-11-04",
      "open": "36.27",
      "high": "36.4576",
      "low": "35.80",
      "close": "35.99",
      "volume": "9533898"
    },
    {
      "date": "2024-11-05",
      "open": "36.00",
      "high": "36.655",
      "low": "35.94",
      "close": "36.64",
      "volume": "4162772"
    },
    {
      "date": "2024-11-06",
      "open": "37.44",
      "high": "37.53",
      "low": "35.8917",
      "close": "36.91",
      "volume": "9571136"
    },
    {
      "date": "2024-11-07",
      "open": "36.81",
      "high": "37.60",
      "low": "36.72",
      "close": "37.34",
      "volume": "5801718"
    },
    {
      "date": "2024-11-08",
      "open": "37.20",
      "high": "37.32",
      "low": "36.68",
      "close": "36.82",
      "volume": "5489610"
    },
    {
      "date": "2024-11-11",
      "open": "36.99",
      "high": "38.6699",
      "low": "36.80",
      "close": "37.67",
      "volume": "10160550"
    },
    {
      "date": "2024-11-12",
      "open": "37.45",
      "high": "37.93",
      "low": "37.10",
      "close": "37.11",
      "volume": "6793970"
    },
    {
      "date": "2024-11-13",
      "open": "37.14",
      "high": "37.24",
      "low": "36.73",
      "close": "36.81",
      "volume": "6087807"
    },
    {
      "date": "2024-11-14",
      "open": "36.85",
      "high": "37.10",
      "low": "36.47",
      "close": "36.49",
      "volume": "6044524"
    },
    {
      "date": "2024-11-15",
      "open": "36.38",
      "high": "36.935",
      "low": "36.33",
      "close": "36.72",
      "volume": "7278754"
    },
    {
      "date": "2024-11-18",
      "open": "36.92",
      "high": "37.725",
      "low": "36.845",
      "close": "37.43",
      "volume": "7624786"
    },
    {
      "date": "2024-11-19",
      "open": "37.07",
      "high": "37.24",
      "low": "36.703",
      "close": "36.87",
      "volume": "4665433"
    },
    {
      "date": "2024-11-20",
      "open": "36.87",
      "high": "36.98",
      "low": "36.425",
      "close": "36.68",
      "volume": "4928961"
    },
    {
      "date": "2024-11-21",
      "open": "36.77",
      "high": "37.96",
      "low": "36.73",
      "close": "37.91",
      "volume": "5969606"
    },
    {
      "date": "2024-11-22",
      "open": "37.96",
      "high": "38.65",
      "low": "37.88",
      "close": "38.13",
      "volume": "6961129"
    },
    {
      "date": "2024-11-25",
      "open": "38.49",
      "high": "39.795",
      "low": "38.22",
      "close": "39.30",
      "volume": "14160240"
    },
    {
      "date": "2024-11-26",
      "open": "39.25",
      "high": "39.62",
      "low": "38.94",
      "close": "39.10",
      "volume": "12112420"
    },
    {
      "date": "2024-11-27",
      "open": "36.56",
      "high": "37.50",
      "low": "33.535",
      "close": "34.66",
      "volume": "27423790"
    },
    {
      "date": "2024-11-29",
      "open": "34.25",
      "high": "35.88",
      "low": "34.25",
      "close": "35.43",
      "volume": "8300944"
    },
    {
      "date": "2024-12-02",
      "open": "35.75",
      "high": "36.60",
      "low": "35.22",
      "close": "36.45",
      "volume": "11320890"
    },
    {
      "date": "2024-12-03",
      "open": "36.375",
      "high": "36.92",
      "low": "35.89",
      "close": "36.79",
      "volume": "7311620"
    },
    {
      "date": "2024-12-04",
      "open": "36.89",
      "high": "36.93",
      "low": "35.955",
      "close": "36.36",
      "volume": "8736016"
    },
    {
      "date": "2024-12-05",
      "open": "36.58",
      "high": "36.62",
      "low": "36.03",
      "close": "36.17",
      "volume": "8251449"
    },
    {
      "date": "2024-12-06",
      "open": "36.45",
      "high": "36.60",
      "low": "35.895",
      "close": "36.20",
      "volume": "6583550"
    },
    {
      "date": "2024-12-09",
      "open": "36.28",
      "high": "36.81",
      "low": "36.12",
      "close": "36.45",
      "volume": "6308444"
    },
    {
      "date": "2024-12-10",
      "open": "36.15",
      "high": "36.265",
      "low": "34.90",
      "close": "34.94",
      "volume": "8015777"
    },
    {
      "date": "2024-12-11",
      "open": "34.85",
      "high": "34.90",
      "low": "34.35",
      "close": "34.55",
      "volume": "8183462"
    },
    {
      "date": "2024-12-12",
      "open": "34.47",
      "high": "35.14",
      "low": "34.26",
      "close": "34.98",
      "volume": "5143653"
    },
    {
      "date": "2024-12-13",
      "open": "35.06",
      "high": "35.08",
      "low": "34.345",
      "close": "34.55",
      "volume": "5101544"
    },
    {
      "date": "2024-12-16",
      "open": "34.40",
      "high": "34.78",
      "low": "34.05",
      "close": "34.19",
      "volume": "8182425"
    },
    {
      "date": "2024-12-17",
      "open": "33.52",
      "high": "34.36",
      "low": "33.3278",
      "close": "33.84",
      "volume": "8290814"
    },
    {
      "date": "2024-12-18",
      "open": "33.98",
      "high": "34.067",
      "low": "32.44",
      "close": "32.49",
      "volume": "10393080"
    },
    {
      "date": "2024-12-19",
      "open": "32.57",
      "high": "33.14",
      "low": "32.27",
      "close": "32.46",
      "volume": "7615740"
    },
    {
      "date": "2024-12-20",
      "open": "32.29",
      "high": "33.1901",
      "low": "32.14",
      "close": "32.94",
      "volume": "17752860"
    },
    {
      "date": "2024-12-23",
      "open": "32.84",
      "high": "33.26",
      "low": "32.65",
      "close": "33.23",
      "volume": "5241816"
    },
    {
      "date": "2024-12-24",
      "open": "33.33",
      "high": "33.47",
      "low": "33.17",
      "close": "33.44",
      "volume": "2128103"
    },
    {
      "date": "2024-12-26",
      "open": "33.34",
      "high": "33.65",
      "low": "33.27",
      "close": "33.43",
      "volume": "3062800"
    },
    {
      "date": "2024-12-27",
      "open": "33.29",
      "high": "33.39",
      "low": "32.97",
      "close": "33.28",
      "volume": "4423616"
    },
    {
      "date": "2024-12-30",
      "open": "32.84",
      "high": "32.8677",
      "low": "32.205",
      "close": "32.63",
      "volume": "4243009"
    },
    {
      "date": "2024-12-31",
      "open": "32.825",
      "high": "32.915",
      "low": "32.435",
      "close": "32.63",
      "volume": "4126665"
    },
    {
      "date": "2025-01-02",
      "open": "32.69",
      "high": "32.83",
      "low": "32.285",
      "close": "32.47",
      "volume": "4660687"
    },
    {
      "date": "2025-01-03",
      "open": "32.83",
      "high": "33.15",
      "low": "32.58",
      "close": "33.14",
      "volume": "5451673"
    },
    {
      "date": "2025-01-06",
      "open": "33.53",
      "high": "34.17",
      "low": "33.41",
      "close": "33.87",
      "volume": "7757631"
    },
    {
      "date": "2025-01-07",
      "open": "34.02",
      "high": "34.45",
      "low": "33.445",
      "close": "33.67",
      "volume": "5343720"
    },
    {
      "date": "2025-01-08",
      "open": "33.50",
      "high": "33.55",
      "low": "33.002",
      "close": "33.45",
      "volume": "4891883"
    },
    {
      "date": "2025-01-10",
      "open": "33.11",
      "high": "33.445",
      "low": "32.89",
      "close": "33.20",
      "volume": "6222542"
    },
    {
      "date": "2025-01-13",
      "open": "33.09",
      "high": "33.09",
      "low": "32.47",
      "close": "32.62",
      "volume": "7063090"
    },
    {
      "date": "2025-01-14",
      "open": "32.90",
      "high": "33.15",
      "low": "32.37",
      "close": "32.67",
      "volume": "5518025"
    },
    {
      "date": "2025-01-15",
      "open": "33.37",
      "high": "33.545",
      "low": "32.695",
      "close": "32.79",
      "volume": "7227053"
    },
    {
      "date": "2025-01-16",
      "open": "32.72",
      "high": "32.73",
      "low": "32.34",
      "close": "32.35",
      "volume": "7973542"
    },
    {
      "date": "2025-01-17",
      "open": "32.72",
      "high": "33.00",
      "low": "32.50",
      "close": "32.51",
      "volume": "8455700"
    },
    {
      "date": "2025-01-21",
      "open": "32.42",
      "high": "32.98",
      "low": "32.22",
      "close": "32.95",
      "volume": "7758207"
    },
    {
      "date": "2025-01-22",
      "open": "33.04",
      "high": "33.57",
      "low": "32.835",
      "close": "33.13",
      "volume": "5184557"
    },
    {
      "date": "2025-01-23",
      "open": "33.08",
      "high": "33.53",
      "low": "32.76",
      "close": "33.38",
      "volume": "4623490"
    },
    {
      "date": "2025-01-24",
      "open": "33.51",
      "high": "33.5197",
      "low": "32.63",
      "close": "32.73",
      "volume": "4048921"
    },
    {
      "date": "2025-01-27",
      "open": "32.53",
      "high": "33.36",
      "low": "32.31",
      "close": "33.33",
      "volume": "10176990"
    },
    {
      "date": "2025-01-28",
      "open": "33.19",
      "high": "33.20",
      "low": "32.29",
      "close": "32.74",
      "volume": "5955856"
    },
    {
      "date": "2025-01-29",
      "open": "33.05",
      "high": "33.055",
      "low": "32.555",
      "close": "32.61",
      "volume": "4039533"
    },
    {
      "date": "2025-01-30",
      "open": "33.02",
      "high": "33.08",
      "low": "32.685",
      "close": "32.80",
      "volume": "3611791"
    },
    {
      "date": "2025-01-31",
      "open": "32.98",
      "high": "33.325",
      "low": "32.425",
      "close": "32.50",
      "volume": "6179231"
    },
    {
      "date": "2025-02-03",
      "open": "31.71",
      "high": "32.38",
      "low": "31.05",
      "close": "32.00",
      "volume": "8205701"
    },
    {
      "date": "2025-02-04",
      "open": "31.96",
      "high": "32.36",
      "low": "31.78",
      "close": "32.01",
      "volume": "5050626"
    },
    {
      "date": "2025-02-05",
      "open": "32.01",
      "high": "32.58",
      "low": "32.01",
      "close": "32.57",
      "volume": "5518113"
    },
    {
      "date": "2025-02-06",
      "open": "32.59",
      "high": "32.74",
      "low": "32.385",
      "close": "32.60",
      "volume": "6197100"
    },
    {
      "date": "2025-02-07",
      "open": "32.85",
      "high": "32.97",
      "low": "32.14",
      "close": "32.27",
      "volume": "4382860"
    },
    {
      "date": "2025-02-10",
      "open": "32.59",
      "high": "33.095",
      "low": "32.38",
      "close": "32.82",
      "volume": "5424190"
    },
    {
      "date": "2025-02-11",
      "open": "32.655",
      "high": "33.29",
      "low": "32.52",
      "close": "33.15",
      "volume": "4384534"
    },
    {
      "date": "2025-02-12",
      "open": "32.83",
      "high": "33.25",
      "low": "32.505",
      "close": "33.04",
      "volume": "4312332"
    },
    {
      "date": "2025-02-13",
      "open": "33.10",
      "high": "33.34",
      "low": "32.9108",
      "close": "33.30",
      "volume": "5393558"
    },
    {
      "date": "2025-02-14",
      "open": "33.38",
      "high": "33.81",
      "low": "33.34",
      "close": "33.64",
      "volume": "4183372"
    },
    {
      "date": "2025-02-18",
      "open": "33.87",
      "high": "34.23",
      "low": "33.605",
      "close": "34.20",
      "volume": "5309527"
    },
    {
      "date": "2025-02-19",
      "open": "34.185",
      "high": "34.86",
      "low": "34.0874",
      "close": "34.68",
      "volume": "5665966"
    },
    {
      "date": "2025-02-20",
      "open": "34.85",
      "high": "34.90",
      "low": "34.38",
      "close": "34.72",
      "volume": "5007041"
    },
    {
      "date": "2025-02-21",
      "open": "34.91",
      "high": "34.95",
      "low": "34.4753",
      "close": "34.63",
      "volume": "7214145"
    },
    {
      "date": "2025-02-24",
      "open": "34.84",
      "high": "35.275",
      "low": "34.67",
      "close": "34.67",
      "volume": "7142784"
    },
    {
      "date": "2025-02-25",
      "open": "34.78",
      "high": "35.01",
      "low": "34.01",
      "close": "34.10",
      "volume": "7036118"
    },
    {
      "date": "2025-02-26",
      "open": "33.97",
      "high": "34.0706",
      "low": "33.59",
      "close": "33.83",
      "volume": "7037824"
    },
    {
      "date": "2025-02-27",
      "open": "33.69",
      "high": "33.90",
      "low": "33.11",
      "close": "33.13",
      "volume": "10360140"
    },
    {
      "date": "2025-02-28",
      "open": "31.43",
      "high": "31.43",
      "low": "29.98",
      "close": "30.87",
      "volume": "23233210"
    },
    {
      "date": "2025-03-03",
      "open": "31.08",
      "high": "31.43",
      "low": "29.91",
      "close": "30.04",
      "volume": "8299717"
    },
    {
      "date": "2025-03-04",
      "open": "29.92",
      "high": "30.13",
      "low": "29.175",
      "close": "29.29",
      "volume": "9602523"
    },
    {
      "date": "2025-03-05",
      "open": "29.50",
      "high": "29.81",
      "low": "29.18",
      "close": "29.52",
      "volume": "8940080"
    },
    {
      "date": "2025-03-06",
      "open": "29.25",
      "high": "30.02",
      "low": "29.24",
      "close": "29.97",
      "volume": "10136800"
    },
    {
      "date": "2025-03-07",
      "open": "29.83",
      "high": "30.61",
      "low": "29.63",
      "close": "30.54",
      "volume": "10995470"
    },
    {
      "date": "2025-03-10",
      "open": "30.31",
      "high": "30.50",
      "low": "29.60",
      "close": "29.98",
      "volume": "8851054"
    },
    {
      "date": "2025-03-11",
      "open": "29.83",
      "high": "29.89",
      "low": "28.565",
      "close": "28.62",
      "volume": "10783610"
    },
    {
      "date": "2025-03-12",
      "open": "28.51",
      "high": "28.59",
      "low": "27.82",
      "close": "28.47",
      "volume": "9173463"
    },
    {
      "date": "2025-03-13",
      "open": "28.50",
      "high": "28.85",
      "low": "27.67",
      "close": "27.91",
      "volume": "6882651"
    },
    {
      "date": "2025-03-14",
      "open": "28.25",
      "high": "28.535",
      "low": "28.115",
      "close": "28.41",
      "volume": "5385836"
    },
    {
      "date": "2025-03-17",
      "open": "28.395",
      "high": "28.96",
      "low": "28.38",
      "close": "28.91",
      "volume": "6395601"
    },
    {
      "date": "2025-03-18",
      "open": "28.76",
      "high": "28.8691",
      "low": "28.54",
      "close": "28.70",
      "volume": "5001509"
    },
    {
      "date": "2025-03-19",
      "open": "28.80",
      "high": "29.01",
      "low": "28.49",
      "close": "28.76",
      "volume": "7905890"
    },
    {
      "date": "2025-03-20",
      "open": "28.60",
      "high": "28.89",
      "low": "28.48",
      "close": "28.51",
      "volume": "5525522"
    },
    {
      "date": "2025-03-21",
      "open": "28.24",
      "high": "28.68",
      "low": "27.95",
      "close": "28.68",
      "volume": "23907660"
    },
    {
      "date": "2025-03-24",
      "open": "29.06",
      "high": "29.175",
      "low": "28.67",
      "close": "29.00",
      "volume": "5804715"
    },
    {
      "date": "2025-03-25",
      "open": "29.05",
      "high": "29.13",
      "low": "28.60",
      "close": "28.81",
      "volume": "6053797"
    },
    {
      "date": "2025-03-26",
      "open": "28.805",
      "high": "29.01",
      "low": "28.53",
      "close": "28.71",
      "volume": "6371473"
    },
    {
      "date": "2025-03-27",
      "open": "28.49",
      "high": "28.78",
      "low": "28.285",
      "close": "28.65",
      "volume": "6106493"
    },
    {
      "date": "2025-03-28",
      "open": "28.39",
      "high": "28.6505",
      "low": "27.79",
      "close": "27.90",
      "volume": "5452124"
    },
    {
      "date": "2025-03-31",
      "open": "27.455",
      "high": "27.79",
      "low": "27.30",
      "close": "27.69",
      "volume": "8946808"
    },
    {
      "date": "2025-04-01",
      "open": "27.88",
      "high": "27.9599",
      "low": "27.455",
      "close": "27.79",
      "volume": "6494574"
    },
    {
      "date": "2025-04-02",
      "open": "27.49",
      "high": "28.065",
      "low": "27.49",
      "close": "27.88",
      "volume": "6050269"
    },
    {
      "date": "2025-04-03",
      "open": "25.88",
      "high": "25.94",
      "low": "22.945",
      "close": "23.78",
      "volume": "23089340"
    },
    {
      "date": "2025-04-04",
      "open": "23.32",
      "high": "23.46",
      "low": "21.96",
      "close": "22.61",
      "volume": "22865130"
    },
    {
      "date": "2025-04-07",
      "open": "21.82",
      "high": "24.06",
      "low": "21.59",
      "close": "23.38",
      "volume": "21901380"
    },
    {
      "date": "2025-04-08",
      "open": "23.70",
      "high": "23.82",
      "low": "21.51",
      "close": "21.88",
      "volume": "17963460"
    },
    {
      "date": "2025-04-09",
      "open": "21.50",
      "high": "24.335",
      "low": "21.21",
      "close": "24.28",
      "volume": "19749470"
    },
    {
      "date": "2025-04-10",
      "open": "23.42",
      "high": "23.66",
      "low": "22.32",
      "close": "22.87",
      "volume": "11304390"
    },
    {
      "date": "2025-04-11",
      "open": "22.99",
      "high": "23.47",
      "low": "22.40",
      "close": "23.44",
      "volume": "10168110"
    },
    {
      "date": "2025-04-14",
      "open": "24.69",
      "high": "25.1092",
      "low": "23.65",
      "close": "24.04",
      "volume": "10638510"
    },
    {
      "date": "2025-04-15",
      "open": "24.00",
      "high": "24.27",
      "low": "23.51",
      "close": "23.74",
      "volume": "9162388"
    },
    {
      "date": "2025-04-16",
      "open": "23.38",
      "high": "23.7899",
      "low": "23.0711",
      "close": "23.47",
      "volume": "7280726"
    },
    {
      "date": "2025-04-17",
      "open": "23.72",
      "high": "23.9997",
      "low": "23.55",
      "close": "23.83",
      "volume": "6785873"
    },
    {
      "date": "2025-04-21",
      "open": "23.45",
      "high": "23.825",
      "low": "23.105",
      "close": "23.75",
      "volume": "8812652"
    },
    {
      "date": "2025-04-22",
      "open": "24.02",
      "high": "24.25",
      "low": "23.775",
      "close": "24.18",
      "volume": "6415606"
    },
    {
      "date": "2025-04-23",
      "open": "25.11",
      "high": "25.58",
      "low": "24.49",
      "close": "24.63",
      "volume": "7288074"
    },
    {
      "date": "2025-04-24",
      "open": "24.74",
      "high": "25.35",
      "low": "24.55",
      "close": "25.33",
      "volume": "6542699"
    },
    {
      "date": "2025-04-25",
      "open": "25.33",
      "high": "25.52",
      "low": "25.06",
      "close": "25.28",
      "volume": "5023445"
    },
    {
      "date": "2025-04-28",
      "open": "25.28",
      "high": "25.54",
      "low": "25.0244",
      "close": "25.39",
      "volume": "5255952"
    },
    {
      "date": "2025-04-29",
      "open": "25.06",
      "high": "25.625",
      "low": "25.06",
      "close": "25.52",
      "volume": "5320926"
    },
    {
      "date": "2025-04-30",
      "open": "24.92",
      "high": "25.67",
      "low": "24.92",
      "close": "25.57",
      "volume": "6202813"
    },
    {
      "date": "2025-05-01",
      "open": "25.67",
      "high": "25.88",
      "low": "25.36",
      "close": "25.39",
      "volume": "6525760"
    },
    {
      "date": "2025-05-02",
      "open": "25.93",
      "high": "26.075",
      "low": "25.79",
      "close": "25.95",
      "volume": "5669265"
    },
    {
      "date": "2025-05-05",
      "open": "25.78",
      "high": "26.20",
      "low": "25.755",
      "close": "25.90",
      "volume": "4577666"
    },
    {
      "date": "2025-05-06",
      "open": "25.62",
      "high": "25.935",
      "low": "25.49",
      "close": "25.63",
      "volume": "5308491"
    },
    {
      "date": "2025-05-07",
      "open": "25.60",
      "high": "25.90",
      "low": "25.43",
      "close": "25.85",
      "volume": "5702915"
    },
    {
      "date": "2025-05-08",
      "open": "26.10",
      "high": "26.65",
      "low": "25.98",
      "close": "26.33",
      "volume": "5941818"
    },
    {
      "date": "2025-05-09",
      "open": "26.67",
      "high": "26.92",
      "low": "26.405",
      "close": "26.46",
      "volume": "7595730"
    },
    {
      "date": "2025-05-12",
      "open": "28.18",
      "high": "29.055",
      "low": "28.13",
      "close": "28.26",
      "volume": "10453170"
    },
    {
      "date": "2025-05-13",
      "open": "28.245",
      "high": "28.95",
      "low": "28.14",
      "close": "28.78",
      "volume": "7115815"
    },
    {
      "date": "2025-05-14",
      "open": "28.80",
      "high": "28.94",
      "low": "28.535",
      "close": "28.65",
      "volume": "7216634"
    },
    {
      "date": "2025-05-15",
      "open": "28.38",
      "high": "28.97",
      "low": "28.35",
      "close": "28.78",
      "volume": "7929205"
    },
    {
      "date": "2025-05-16",
      "open": "28.90",
      "high": "29.37",
      "low": "28.8804",
      "close": "29.32",
      "volume": "7803067"
    },
    {
      "date": "2025-05-19",
      "open": "28.84",
      "high": "29.125",
      "low": "28.775",
      "close": "29.10",
      "volume": "6836503"
    },
    {
      "date": "2025-05-20",
      "open": "29.10",
      "high": "29.48",
      "low": "28.80",
      "close": "28.98",
      "volume": "7766981"
    },
    {
      "date": "2025-05-21",
      "open": "28.84",
      "high": "29.24",
      "low": "28.5537",
      "close": "28.61",
      "volume": "7584751"
    },
    {
      "date": "2025-05-22",
      "open": "28.50",
      "high": "28.745",
      "low": "28.38",
      "close": "28.50",
      "volume": "5729385"
    },
    {
      "date": "2025-05-23",
      "open": "27.68",
      "high": "28.13",
      "low": "27.56",
      "close": "27.98",
      "volume": "7663119"
    },
    {
      "date": "2025-05-27",
      "open": "28.44",
      "high": "28.47",
      "low": "28.14",
      "close": "28.34",
      "volume": "10305970"
    },
    {
      "date": "2025-05-28",
      "open": "28.15",
      "high": "28.35",
      "low": "27.20",
      "close": "27.20",
      "volume": "17503380"
    },
    {
      "date": "2025-05-29",
      "open": "23.815",
      "high": "25.90",
      "low": "23.59",
      "close": "24.95",
      "volume": "26469230"
    },
    {
      "date": "2025-05-30",
      "open": "24.76",
      "high": "25.03",
      "low": "24.40",
      "close": "24.90",
      "volume": "16298100"
    },
    {
      "date": "2025-06-02",
      "open": "24.94",
      "high": "24.98",
      "low": "24.45",
      "close": "24.91",
      "volume": "9587830"
    },
    {
      "date": "2025-06-03",
      "open": "24.82",
      "high": "25.47",
      "low": "24.51",
      "close": "25.38",
      "volume": "8393505"
    },
    {
      "date": "2025-06-04",
      "open": "25.46",
      "high": "25.71",
      "low": "25.11",
      "close": "25.18",
      "volume": "12721320"
    },
    {
      "date": "2025-06-05",
      "open": "25.18",
      "high": "25.38",
      "low": "24.61",
      "close": "24.70",
      "volume": "12252720"
    },
    {
      "date": "2025-06-06",
      "open": "25.00",
      "high": "25.295",
      "low": "24.84",
      "close": "25.18",
      "volume": "12430180"
    },
    {
      "date": "2025-06-09",
      "open": "25.51",
      "high": "25.58",
      "low": "25.00",
      "close": "25.12",
      "volume": "11835730"
    },
    {
      "date": "2025-06-10",
      "open": "25.19",
      "high": "25.69",
      "low": "25.07",
      "close": "25.56",
      "volume": "9364385"
    },
    {
      "date": "2025-06-11",
      "open": "25.46",
      "high": "25.46",
      "low": "24.71",
      "close": "24.82",
      "volume": "6240419"
    },
    {
      "date": "2025-06-12",
      "open": "24.75",
      "high": "24.905",
      "low": "24.64",
      "close": "24.74",
      "volume": "5665362"
    },
    {
      "date": "2025-06-13",
      "open": "24.40",
      "high": "24.59",
      "low": "23.76",
      "close": "23.84",
      "volume": "7084708"
    },
    {
      "date": "2025-06-16",
      "open": "24.05",
      "high": "24.555",
      "low": "23.98",
      "close": "24.52",
      "volume": "8030104"
    },
    {
      "date": "2025-06-17",
      "open": "24.36",
      "high": "24.705",
      "low": "24.20",
      "close": "24.29",
      "volume": "5796913"
    },
    {
      "date": "2025-06-18",
      "open": "24.28",
      "high": "24.41",
      "low": "24.10",
      "close": "24.18",
      "volume": "8659400"
    },
    {
      "date": "2025-06-20",
      "open": "24.46",
      "high": "24.75",
      "low": "24.085",
      "close": "24.11",
      "volume": "19507250"
    },
    {
      "date": "2025-06-23",
      "open": "23.98",
      "high": "24.01",
      "low": "23.45",
      "close": "23.91",
      "volume": "9454439"
    },
    {
      "date": "2025-06-24",
      "open": "24.25",
      "high": "24.595",
      "low": "24.15",
      "close": "24.54",
      "volume": "7644277"
    },
    {
      "date": "2025-06-25",
      "open": "24.55",
      "high": "24.60",
      "low": "24.305",
      "close": "24.53",
      "volume": "8128402"
    },
    {
      "date": "2025-06-26",
      "open": "24.81",
      "high": "24.84",
      "low": "24.47",
      "close": "24.71",
      "volume": "6869102"
    },
    {
      "date": "2025-06-27",
      "open": "24.74",
      "high": "24.97",
      "low": "24.43",
      "close": "24.77",
      "volume": "13832120"
    },
    {
      "date": "2025-06-30",
      "open": "24.91",
      "high": "24.95",
      "low": "24.3533",
      "close": "24.46",
      "volume": "11117070"
    },
    {
      "date": "2025-07-01",
      "open": "24.31",
      "high": "25.82",
      "low": "24.30",
      "close": "25.50",
      "volume": "13488140"
    },
    {
      "date": "2025-07-02",
      "open": "25.58",
      "high": "25.96",
      "low": "25.25",
      "close": "25.85",
      "volume": "8496232"
    },
    {
      "date": "2025-07-03",
      "open": "26.08",
      "high": "26.255",
      "low": "25.98",
      "close": "26.00",
      "volume": "4740176"
    },
    {
      "date": "2025-07-07",
      "open": "25.86",
      "high": "25.96",
      "low": "25.22",
      "close": "25.34",
      "volume": "6716145"
    },
    {
      "date": "2025-07-08",
      "open": "25.52",
      "high": "26.015",
      "low": "25.2602",
      "close": "25.80",
      "volume": "7987016"
    },
    {
      "date": "2025-07-09",
      "open": "25.82",
      "high": "25.95",
      "low": "25.275",
      "close": "25.62",
      "volume": "6354204"
    },
    {
      "date": "2025-07-10",
      "open": "25.68",
      "high": "26.265",
      "low": "25.5904",
      "close": "25.73",
      "volume": "7608216"
    },
    {
      "date": "2025-07-11",
      "open": "25.50",
      "high": "25.625",
      "low": "25.31",
      "close": "25.42",
      "volume": "6169451"
    },
    {
      "date": "2025-07-14",
      "open": "25.20",
      "high": "25.38",
      "low": "24.655",
      "close": "24.83",
      "volume": "9451834"
    },
    {
      "date": "2025-07-15",
      "open": "25.06",
      "high": "25.225",
      "low": "24.485",
      "close": "24.52",
      "volume": "6753283"
    },
    {
      "date": "2025-07-16",
      "open": "24.54",
      "high": "24.63",
      "low": "24.105",
      "close": "24.56",
      "volume": "5919412"
    },
    {
      "date": "2025-07-17",
      "open": "24.56",
      "high": "24.81",
      "low": "24.31",
      "close": "24.75",
      "volume": "6757978"
    },
    {
      "date": "2025-07-18",
      "open": "24.96",
      "high": "25.11",
      "low": "24.72",
      "close": "25.06",
      "volume": "7173831"
    },
    {
      "date": "2025-07-21",
      "open": "25.18",
      "high": "25.19",
      "low": "24.80",
      "close": "24.83",
      "volume": "5068931"
    },
    {
      "date": "2025-07-22",
      "open": "24.95",
      "high": "25.415",
      "low": "24.83",
      "close": "25.41",
      "volume": "7841342"
    },
    {
      "date": "2025-07-23",
      "open": "25.68",
      "high": "26.05",
      "low": "25.50",
      "close": "25.88",
      "volume": "7219996"
    },
    {
      "date": "2025-07-24",
      "open": "25.72",
      "high": "25.92",
      "low": "25.56",
      "close": "25.69",
      "volume": "6055301"
    },
    {
      "date": "2025-07-25",
      "open": "25.73",
      "high": "25.80",
      "low": "25.43",
      "close": "25.68",
      "volume": "6327586"
    },
    {
      "date": "2025-07-28",
      "open": "25.74",
      "high": "25.945",
      "low": "25.485",
      "close": "25.85",
      "volume": "5896511"
    },
    {
      "date": "2025-07-29",
      "open": "26.00",
      "high": "26.03",
      "low": "25.585",
      "close": "25.67",
      "volume": "6551303"
    },
    {
      "date": "2025-07-30",
      "open": "25.75",
      "high": "25.80",
      "low": "24.93",
      "close": "25.10",
      "volume": "7181369"
    },
    {
      "date": "2025-07-31",
      "open": "24.99",
      "high": "25.355",
      "low": "24.76",
      "close": "24.80",
      "volume": "12646040"
    },
    {
      "date": "2025-08-01",
      "open": "24.52",
      "high": "24.635",
      "low": "24.105",
      "close": "24.45",
      "volume": "7929495"
    },
    {
      "date": "2025-08-04",
      "open": "24.48",
      "high": "25.00",
      "low": "24.45",
      "close": "24.97",
      "volume": "6201311"
    },
    {
      "date": "2025-08-05",
      "open": "25.25",
      "high": "25.36",
      "low": "24.915",
      "close": "25.05",
      "volume": "6281175"
    },
    {
      "date": "2025-08-06",
      "open": "25.10",
      "high": "25.24",
      "low": "24.79",
      "close": "25.01",
      "volume": "8133177"
    },
    {
      "date": "2025-08-07",
      "open": "25.43",
      "high": "25.525",
      "low": "25.03",
      "close": "25.35",
      "volume": "8419455"
    },
    {
      "date": "2025-08-08",
      "open": "25.51",
      "high": "26.15",
      "low": "25.32",
      "close": "26.11",
      "volume": "7075394"
    },
    {
      "date": "2025-08-11",
      "open": "26.16",
      "high": "26.365",
      "low": "25.46",
      "close": "25.51",
      "volume": "7540216"
    },
    {
      "date": "2025-08-12",
      "open": "25.90",
      "high": "26.695",
      "low": "25.78",
      "close": "26.60",
      "volume": "8844354"
    },
    {
      "date": "2025-08-13",
      "open": "26.57",
      "high": "27.325",
      "low": "26.57",
      "close": "27.14",
      "volume": "9407784"
    },
    {
      "date": "2025-08-14",
      "open": "26.67",
      "high": "27.01",
      "low": "26.619",
      "close": "26.93",
      "volume": "6544629"
    },
    {
      "date": "2025-08-15",
      "open": "27.09",
      "high": "27.1573",
      "low": "26.57",
      "close": "26.74",
      "volume": "6974435"
    },
    {
      "date": "2025-08-18",
      "open": "26.71",
      "high": "27.02",
      "low": "26.69",
      "close": "26.83",
      "volume": "5769826"
    },
    {
      "date": "2025-08-19",
      "open": "26.95",
      "high": "27.36",
      "low": "26.905",
      "close": "27.00",
      "volume": "7144299"
    },
    {
      "date": "2025-08-20",
      "open": "26.80",
      "high": "26.90",
      "low": "26.355",
      "close": "26.47",
      "volume": "6458925"
    },
    {
      "date": "2025-08-21",
      "open": "26.42",
      "high": "26.585",
      "low": "26.30",
      "close": "26.58",
      "volume": "7326466"
    },
    {
      "date": "2025-08-22",
      "open": "26.76",
      "high": "27.75",
      "low": "26.67",
      "close": "27.74",
      "volume": "6574155"
    },
    {
      "date": "2025-08-25",
      "open": "27.65",
      "high": "27.785",
      "low": "27.445",
      "close": "27.50",
      "volume": "8250012"
    },
    {
      "date": "2025-08-26",
      "open": "27.35",
      "high": "27.52",
      "low": "26.925",
      "close": "27.01",
      "volume": "11927920"
    },
    {
      "date": "2025-08-27",
      "open": "27.07",
      "high": "27.26",
      "low": "26.895",
      "close": "27.11",
      "volume": "11705190"
    },
    {
      "date": "2025-08-28",
      "open": "28.38",
      "high": "28.92",
      "low": "27.00",
      "close": "28.35",
      "volume": "20139860"
    },
    {
      "date": "2025-08-29",
      "open": "28.10",
      "high": "28.745",
      "low": "28.01",
      "close": "28.54",
      "volume": "12745720"
    },
    {
      "date": "2025-09-02",
      "open": "28.05",
      "high": "28.97",
      "low": "27.7946",
      "close": "28.94",
      "volume": "13262310"
    },
    {
      "date": "2025-09-03",
      "open": "29.00",
      "high": "29.20",
      "low": "28.51",
      "close": "28.70",
      "volume": "8245497"
    },
    {
      "date": "2025-09-04",
      "open": "28.72",
      "high": "28.96",
      "low": "28.47",
      "close": "28.92",
      "volume": "11584160"
    },
    {
      "date": "2025-09-05",
      "open": "29.05",
      "high": "29.45",
      "low": "28.895",
      "close": "29.34",
      "volume": "8677808"
    },
    {
      "date": "2025-09-08",
      "open": "29.28",
      "high": "29.39",
      "low": "28.83",
      "close": "29.35",
      "volume": "8064860"
    },
    {
      "date": "2025-09-09",
      "open": "29.21",
      "high": "29.55",
      "low": "28.915",
      "close": "29.04",
      "volume": "9901720"
    },
    {
      "date": "2025-09-10",
      "open": "28.42",
      "high": "28.57",
      "low": "27.5901",
      "close": "28.37",
      "volume": "9094835"
    },
    {
      "date": "2025-09-11",
      "open": "28.52",
      "high": "28.80",
      "low": "28.245",
      "close": "28.34",
      "volume": "8055503"
    },
    {
      "date": "2025-09-12",
      "open": "28.24",
      "high": "28.485",
      "low": "27.93",
      "close": "27.97",
      "volume": "8101374"
    },
    {
      "date": "2025-09-15",
      "open": "28.04",
      "high": "28.10",
      "low": "27.70",
      "close": "27.75",
      "volume": "8790304"
    },
    {
      "date": "2025-09-16",
      "open": "27.82",
      "high": "28.17",
      "low": "27.62",
      "close": "27.72",
      "volume": "6606566"
    },
    {
      "date": "2025-09-17",
      "open": "27.77",
      "high": "28.50",
      "low": "27.691",
      "close": "27.90",
      "volume": "12909270"
    },
    {
      "date": "2025-09-18",
      "open": "28.21",
      "high": "28.30",
      "low": "27.85",
      "close": "28.24",
      "volume": "7021548"
    },
    {
      "date": "2025-09-19",
      "open": "28.28",
      "high": "28.30",
      "low": "27.985",
      "close": "28.16",
      "volume": "12697940"
    },
    {
      "date": "2025-09-22",
      "open": "28.12",
      "high": "28.3665",
      "low": "27.73",
      "close": "28.26",
      "volume": "7248503"
    },
    {
      "date": "2025-09-23",
      "open": "28.36",
      "high": "28.855",
      "low": "28.36",
      "close": "28.53",
      "volume": "7382767"
    },
    {
      "date": "2025-09-24",
      "open": "28.48",
      "high": "28.74",
      "low": "27.465",
      "close": "27.50",
      "volume": "10197510"
    },
    {
      "date": "2025-09-25",
      "open": "27.07",
      "high": "27.14",
      "low": "26.73",
      "close": "26.85",
      "volume": "10496620"
    },
    {
      "date": "2025-09-26",
      "open": "26.76",
      "high": "26.90",
      "low": "26.315",
      "close": "26.71",
      "volume": "7872350"
    },
    {
      "date": "2025-09-29",
      "open": "26.89",
      "high": "27.045",
      "low": "26.68",
      "close": "26.89",
      "volume": "9098433"
    },
    {
      "date": "2025-09-30",
      "open": "26.90",
      "high": "27.25",
      "low": "26.845",
      "close": "27.23",
      "volume": "7986780"
    },
    {
      "date": "2025-10-01",
      "open": "27.19",
      "high": "27.22",
      "low": "26.40",
      "close": "26.70",
      "volume": "14390510"
    },
    {
      "date": "2025-10-02",
      "open": "26.76",
      "high": "27.15",
      "low": "26.42",
      "close": "26.48",
      "volume": "10975410"
    },
    {
      "date": "2025-10-03",
      "open": "26.61",
      "high": "27.29",
      "low": "26.505",
      "close": "26.64",
      "volume": "10520680"
    },
    {
      "date": "2025-10-06",
      "open": "26.79",
      "high": "26.913",
      "low": "26.44",
      "close": "26.61",
      "volume": "7705761"
    },
    {
      "date": "2025-10-07",
      "open": "26.78",
      "high": "26.84",
      "low": "26.20",
      "close": "26.55",
      "volume": "14473010"
    },
    {
      "date": "2025-10-08",
      "open": "26.58",
      "high": "27.175",
      "low": "26.44",
      "close": "27.03",
      "volume": "20463660"
    },
    {
      "date": "2025-10-09",
      "open": "27.16",
      "high": "27.34",
      "low": "26.73",
      "close": "26.97",
      "volume": "10128340"
    },
    {
      "date": "2025-10-10",
      "open": "27.10",
      "high": "27.18",
      "low": "25.455",
      "close": "25.55",
      "volume": "15792440"
    },
    {
      "date": "2025-10-13",
      "open": "26.03",
      "high": "27.38",
      "low": "26.01",
      "close": "27.35",
      "volume": "14137520"
    },
    {
      "date": "2025-10-14",
      "open": "27.49",
      "high": "28.74",
      "low": "27.40",
      "close": "28.54",
      "volume": "21556960"
    },
    {
      "date": "2025-10-15",
      "open": "28.86",
      "high": "28.985",
      "low": "28.39",
      "close": "28.61",
      "volume": "18360290"
    },
    {
      "date": "2025-10-16",
      "open": "28.69",
      "high": "28.73",
      "low": "27.085",
      "close": "27.20",
      "volume": "24747270"
    },
    {
      "date": "2025-10-17",
      "open": "27.10",
      "high": "27.61",
      "low": "27.00",
      "close": "27.37",
      "volume": "10955850"
    },
    {
      "date": "2025-10-20",
      "open": "27.56",
      "high": "28.09",
      "low": "27.50",
      "close": "27.66",
      "volume": "7049727"
    },
    {
      "date": "2025-10-21",
      "open": "27.73",
      "high": "28.50",
      "low": "27.6725",
      "close": "28.16",
      "volume": "8330462"
    },
    {
      "date": "2025-10-22",
      "open": "27.20",
      "high": "27.965",
      "low": "26.97",
      "close": "27.66",
      "volume": "8976844"
    },
    {
      "date": "2025-10-23",
      "open": "27.78",
      "high": "28.14",
      "low": "27.665",
      "close": "27.83",
      "volume": "11798880"
    },
    {
      "date": "2025-10-24",
      "open": "28.26",
      "high": "28.43",
      "low": "27.635",
      "close": "27.66",
      "volume": "8626493"
    },
    {
      "date": "2025-10-27",
      "open": "27.94",
      "high": "28.095",
      "low": "27.705",
      "close": "27.92",
      "volume": "10867720"
    },
    {
      "date": "2025-10-28",
      "open": "27.80",
      "high": "28.1855",
      "low": "27.513",
      "close": "28.07",
      "volume": "7421220"
    },
    {
      "date": "2025-10-29",
      "open": "27.88",
      "high": "28.25",
      "low": "27.57",
      "close": "27.70",
      "volume": "8931507"
    },
    {
      "date": "2025-10-30",
      "open": "27.39",
      "high": "27.825",
      "low": "27.18",
      "close": "27.51",
      "volume": "10356360"
    },
    {
      "date": "2025-10-31",
      "open": "27.52",
      "high": "27.88",
      "low": "27.29",
      "close": "27.67",
      "volume": "14271800"
    },
    {
      "date": "2025-11-03",
      "open": "27.60",
      "high": "27.80",
      "low": "26.70",
      "close": "27.01",
      "volume": "10354800"
    },
    {
      "date": "2025-11-04",
      "open": "26.52",
      "high": "26.715",
      "low": "25.91",
      "close": "25.94",
      "volume": "10081520"
    },
    {
      "date": "2025-11-05",
      "open": "25.94",
      "high": "26.71",
      "low": "25.76",
      "close": "26.64",
      "volume": "12247740"
    },
    {
      "date": "2025-11-06",
      "open": "26.67",
      "high": "26.69",
      "low": "26.10",
      "close": "26.17",
      "volume": "9075827"
    },
    {
      "date": "2025-11-07",
      "open": "26.01",
      "high": "26.33",
      "low": "25.82",
      "close": "26.28",
      "volume": "8710942"
    },
    {
      "date": "2025-11-10",
      "open": "26.57",
      "high": "26.58",
      "low": "25.18",
      "close": "25.29",
      "volume": "16143200"
    },
    {
      "date": "2025-11-11",
      "open": "25.21",
      "high": "25.265",
      "low": "24.625",
      "close": "24.73",
      "volume": "14505700"
    },
    {
      "date": "2025-11-12",
      "open": "24.85",
      "high": "25.32",
      "low": "24.85",
      "close": "25.21",
      "volume": "10318410"
    },
    {
      "date": "2025-11-13",
      "open": "25.20",
      "high": "25.435",
      "low": "24.935",
      "close": "24.98",
      "volume": "12224920"
    },
    {
      "date": "2025-11-14",
      "open": "24.70",
      "high": "25.00",
      "low": "24.47",
      "close": "24.53",
      "volume": "9788745"
    },
    {
      "date": "2025-11-17",
      "open": "23.56",
      "high": "23.99",
      "low": "22.775",
      "close": "22.87",
      "volume": "19877400"
    },
    {
      "date": "2025-11-18",
      "open": "22.71",
      "high": "23.0051",
      "low": "22.395",
      "close": "22.71",
      "volume": "11853450"
    },
    {
      "date": "2025-11-19",
      "open": "22.66",
      "high": "22.785",
      "low": "22.44",
      "close": "22.47",
      "volume": "9138793"
    },
    {
      "date": "2025-11-20",
      "open": "22.68",
      "high": "22.94",
      "low": "22.265",
      "close": "22.61",
      "volume": "15566230"
    },
    {
      "date": "2025-11-21",
      "open": "22.80",
      "high": "24.26",
      "low": "22.765",
      "close": "23.96",
      "volume": "19349530"
    },
    {
      "date": "2025-11-24",
      "open": "24.05",
      "high": "24.50",
      "low": "23.97",
      "close": "24.38",
      "volume": "19135900"
    },
    {
      "date": "2025-11-25",
      "open": "24.40",
      "high": "25.05",
      "low": "24.195",
      "close": "24.32",
      "volume": "22657490"
    },
    {
      "date": "2025-11-26",
      "open": "24.095",
      "high": "24.58",
      "low": "23.495",
      "close": "23.98",
      "volume": "22163260"
    },
    {
      "date": "2025-11-28",
      "open": "24.15",
      "high": "24.43",
      "low": "23.835",
      "close": "24.42",
      "volume": "6873063"
    },
    {
      "date": "2025-12-01",
      "open": "24.00",
      "high": "24.72",
      "low": "23.98",
      "close": "24.39",
      "volume": "14182840"
    },
    {
      "date": "2025-12-02",
      "open": "24.75",
      "high": "25.45",
      "low": "24.43",
      "close": "25.15",
      "volume": "15550890"
    },
    {
      "date": "2025-12-03",
      "open": "25.24",
      "high": "25.47",
      "low": "24.97",
      "close": "25.19",
      "volume": "11971040"
    },
    {
      "date": "2025-12-04",
      "open": "25.195",
      "high": "25.93",
      "low": "25.11",
      "close": "25.90",
      "volume": "11666130"
    },
    {
      "date": "2025-12-05",
      "open": "25.93",
      "high": "26.04",
      "low": "25.64",
      "close": "25.91",
      "volume": "10225380"
    },
    {
      "date": "2025-12-08",
      "open": "25.74",
      "high": "25.765",
      "low": "24.91",
      "close": "25.07",
      "volume": "15600430"
    },
    {
      "date": "2025-12-09",
      "open": "24.79",
      "high": "25.52",
      "low": "24.745",
      "close": "25.38",
      "volume": "10451990"
    },
    {
      "date": "2025-12-10",
      "open": "25.34",
      "high": "25.58",
      "low": "25.13",
      "close": "25.49",
      "volume": "11980380"
    },
    {
      "date": "2025-12-11",
      "open": "25.14",
      "high": "25.49",
      "low": "25.105",
      "close": "25.41",
      "volume": "10515790"
    },
    {
      "date": "2025-12-12",
      "open": "25.39",
      "high": "25.47",
      "low": "24.67",
      "close": "24.74",
      "volume": "9407456"
    },
    {
      "date": "2025-12-15",
      "open": "24.95",
      "high": "25.03",
      "low": "24.3824",
      "close": "24.49",
      "volume": "12812120"
    },
    {
      "date": "2025-12-16",
      "open": "24.46",
      "high": "24.925",
      "low": "24.415",
      "close": "24.83",
      "volume": "9995651"
    },
    {
      "date": "2025-12-17",
      "open": "24.77",
      "high": "24.89",
      "low": "24.215",
      "close": "24.43",
      "volume": "12453990"
    },
    {
      "date": "2025-12-18",
      "open": "23.87",
      "high": "24.11",
      "low": "22.98",
      "close": "23.45",
      "volume": "20895150"
    },
    {
      "date": "2025-12-19",
      "open": "23.39",
      "high": "23.53",
      "low": "23.065",
      "close": "23.26",
      "volume": "28443650"
    },
    {
      "date": "2025-12-22",
      "open": "23.49",
      "high": "23.645",
      "low": "23.085",
      "close": "23.17",
      "volume": "11198490"
    },
    {
      "date": "2025-12-23",
      "open": "23.15",
      "high": "23.39",
      "low": "22.78",
      "close": "22.93",
      "volume": "10546640"
    },
    {
      "date": "2025-12-24",
      "open": "22.99",
      "high": "23.265",
      "low": "22.965",
      "close": "23.16",
      "volume": "4190948"
    },
    {
      "date": "2025-12-26",
      "open": "23.18",
      "high": "23.305",
      "low": "23.13",
      "close": "23.26",
      "volume": "6309412"
    },
    {
      "date": "2025-12-29",
      "open": "23.18",
      "high": "23.275",
      "low": "22.66",
      "close": "22.73",
      "volume": "11566380"
    },
    {
      "date": "2025-12-30",
      "open": "22.68",
      "high": "22.975",
      "low": "22.66",
      "close": "22.90",
      "volume": "10809260"
    },
    {
      "date": "2025-12-31",
      "open": "22.86",
      "high": "22.90",
      "low": "22.27",
      "close": "22.28",
      "volume": "9723921"
    },
    {
      "date": "2026-01-02",
      "open": "22.54",
      "high": "22.60",
      "low": "22.01",
      "close": "22.12",
      "volume": "19045390"
    },
    {
      "date": "2026-01-05",
      "open": "22.11",
      "high": "22.295",
      "low": "21.61",
      "close": "21.66",
      "volume": "18710530"
    },
    {
      "date": "2026-01-06",
      "open": "21.62",
      "high": "22.37",
      "low": "21.3553",
      "close": "22.15",
      "volume": "18039320"
    },
    {
      "date": "2026-01-07",
      "open": "22.14",
      "high": "22.16",
      "low": "20.9346",
      "close": "21.09",
      "volume": "18867430"
    },
    {
      "date": "2026-01-08",
      "open": "20.91",
      "high": "21.895",
      "low": "20.65",
      "close": "21.39",
      "volume": "24546270"
    },
    {
      "date": "2026-01-09",
      "open": "21.61",
      "high": "21.64",
      "low": "20.92",
      "close": "21.47",
      "volume": "19442890"
    },
    {
      "date": "2026-01-12",
      "open": "21.48",
      "high": "21.62",
      "low": "21.13",
      "close": "21.18",
      "volume": "12773860"
    },
    {
      "date": "2026-01-13",
      "open": "21.00",
      "high": "21.42",
      "low": "20.745",
      "close": "21.08",
      "volume": "20012450"
    },
    {
      "date": "2026-01-14",
      "open": "21.01",
      "high": "21.59",
      "low": "20.7046",
      "close": "20.77",
      "volume": "14343210"
    },
    {
      "date": "2026-01-15",
      "open": "20.87",
      "high": "21.02",
      "low": "20.505",
      "close": "20.61",
      "volume": "14123900"
    },
    {
      "date": "2026-01-16",
      "open": "20.08",
      "high": "20.74",
      "low": "19.98",
      "close": "20.37",
      "volume": "20501940"
    },
    {
      "date": "2026-01-20",
      "open": "20.01",
      "high": "20.28",
      "low": "19.5814",
      "close": "19.80",
      "volume": "19624960"
    },
    {
      "date": "2026-01-21",
      "open": "19.87",
      "high": "19.99",
      "low": "19.275",
      "close": "19.53",
      "volume": "18332540"
    },
    {
      "date": "2026-01-22",
      "open": "19.67",
      "high": "20.20",
      "low": "19.65",
      "close": "19.83",
      "volume": "13934870"
    },
    {
      "date": "2026-01-23",
      "open": "19.70",
      "high": "19.71",
      "low": "19.20",
      "close": "19.43",
      "volume": "17425140"
    },
    {
      "date": "2026-01-26",
      "open": "19.48",
      "high": "19.595",
      "low": "19.30",
      "close": "19.46",
      "volume": "14451770"
    },
    {
      "date": "2026-01-27",
      "open": "19.50",
      "high": "19.52",
      "low": "19.15",
      "close": "19.37",
      "volume": "15257180"
    },
    {
      "date": "2026-01-28",
      "open": "19.42",
      "high": "19.655",
      "low": "19.01",
      "close": "19.05",
      "volume": "16930360"
    },
    {
      "date": "2026-01-29",
      "open": "19.07",
      "high": "19.625",
      "low": "18.935",
      "close": "19.39",
      "volume": "18153930"
    },
    {
      "date": "2026-01-30",
      "open": "19.30",
      "high": "19.45",
      "low": "18.96",
      "close": "19.44",
      "volume": "21546190"
    },
    {
      "date": "2026-02-02",
      "open": "19.48",
      "high": "19.93",
      "low": "19.40",
      "close": "19.81",
      "volume": "28367050"
    },
    {
      "date": "2026-02-03",
      "open": "19.06",
      "high": "19.15",
      "low": "18.315",
      "close": "19.00",
      "volume": "33138570"
    },
    {
      "date": "2026-02-04",
      "open": "19.34",
      "high": "20.545",
      "low": "19.31",
      "close": "19.82",
      "volume": "31605000"
    },
    {
      "date": "2026-02-05",
      "open": "19.80",
      "high": "19.94",
      "low": "18.78",
      "close": "19.15",
      "volume": "24443390"
    },
    {
      "date": "2026-02-06",
      "open": "19.14",
      "high": "19.90",
      "low": "19.14",
      "close": "19.65",
      "volume": "14950580"
    },
    {
      "date": "2026-02-09",
      "open": "19.39",
      "high": "19.62",
      "low": "19.14",
      "close": "19.43",
      "volume": "16673100"
    },
    {
      "date": "2026-02-10",
      "open": "19.60",
      "high": "20.42",
      "low": "19.60",
      "close": "19.81",
      "volume": "16196410"
    },
    {
      "date": "2026-02-11",
      "open": "19.84",
      "high": "19.91",
      "low": "19.50",
      "close": "19.76",
      "volume": "14736550"
    },
    {
      "date": "2026-02-12",
      "open": "19.00",
      "high": "19.26",
      "low": "18.26",
      "close": "18.87",
      "volume": "26313950"
    },
    {
      "date": "2026-02-13",
      "open": "19.11",
      "high": "19.74",
      "low": "19.06",
      "close": "19.26",
      "volume": "20576940"
    },
    {
      "date": "2026-02-17",
      "open": "19.17",
      "high": "19.37",
      "low": "18.49",
      "close": "18.49",
      "volume": "20393570"
    },
    {
      "date": "2026-02-18",
      "open": "18.40",
      "high": "18.715",
      "low": "18.245",
      "close": "18.35",
      "volume": "17989720"
    },
    {
      "date": "2026-02-19",
      "open": "18.30",
      "high": "18.62",
      "low": "18.255",
      "close": "18.34",
      "volume": "10709750"
    },
    {
      "date": "2026-02-20",
      "open": "18.45",
      "high": "18.92",
      "low": "18.12",
      "close": "18.59",
      "volume": "19197870"
    },
    {
      "date": "2026-02-23",
      "open": "18.47",
      "high": "18.66",
      "low": "18.13",
      "close": "18.35",
      "volume": "17355260"
    },
    {
      "date": "2026-02-24",
      "open": "18.39",
      "high": "18.81",
      "low": "18.00",
      "close": "18.20",
      "volume": "27599410"
    },
    {
      "date": "2026-02-25",
      "open": "17.70",
      "high": "19.20",
      "low": "17.56",
      "close": "18.21",
      "volume": "48394440"
    },
    {
      "date": "2026-02-26",
      "open": "18.60",
      "high": "19.175",
      "low": "18.56",
      "close": "18.81",
      "volume": "26599550"
    },
    {
      "date": "2026-02-27",
      "open": "18.60",
      "high": "19.04",
      "low": "18.41",
      "close": "18.99",
      "volume": "23565380"
    },
    {
      "date": "2026-03-02",
      "open": "18.72",
      "high": "18.965",
      "low": "18.54",
      "close": "18.70",
      "volume": "18215050"
    },
    {
      "date": "2026-03-03",
      "open": "18.475",
      "high": "19.055",
      "low": "18.46",
      "close": "19.01",
      "volume": "14308930"
    },
    {
      "date": "2026-03-04",
      "open": "19.01",
      "high": "19.32",
      "low": "18.67",
      "close": "19.18",
      "volume": "13774210"
    },
    {
      "date": "2026-03-05",
      "open": "19.25",
      "high": "19.575",
      "low": "19.105",
      "close": "19.34",
      "volume": "16166710"
    },
    {
      "date": "2026-03-06",
      "open": "19.15",
      "high": "19.49",
      "low": "18.885",
      "close": "19.46",
      "volume": "14749900"
    },
    {
      "date": "2026-03-09",
      "open": "19.17",
      "high": "19.19",
      "low": "18.495",
      "close": "18.93",
      "volume": "21087640"
    },
    {
      "date": "2026-03-10",
      "open": "18.91",
      "high": "19.185",
      "low": "18.47",
      "close": "18.79",
      "volume": "18327400"
    },
    {
      "date": "2026-03-11",
      "open": "18.70",
      "high": "19.035",
      "low": "18.255",
      "close": "18.46",
      "volume": "13783440"
    },
    {
      "date": "2026-03-12",
      "open": "18.55",
      "high": "19.18",
      "low": "18.445",
      "close": "18.95",
      "volume": "26132040"
    },
    {
      "date": "2026-03-13",
      "open": "19.10",
      "high": "19.16",
      "low": "18.615",
      "close": "18.93",
      "volume": "12918910"
    },
    {
      "date": "2026-03-16",
      "open": "19.00",
      "high": "19.13",
      "low": "18.40",
      "close": "18.68",
      "volume": "18240360"
    },
    {
      "date": "2026-03-17",
      "open": "18.80",
      "high": "19.0075",
      "low": "18.70",
      "close": "18.75",
      "volume": "12691290"
    },
    {
      "date": "2026-03-18",
      "open": "18.60",
      "high": "18.875",
      "low": "18.21",
      "close": "18.22",
      "volume": "15764080"
    },
    {
      "date": "2026-03-19",
      "open": "18.15",
      "high": "18.89",
      "low": "18.0092",
      "close": "18.48",
      "volume": "17067370"
    },
    {
      "date": "2026-03-20",
      "open": "18.43",
      "high": "18.535",
      "low": "18.085",
      "close": "18.27",
      "volume": "49081960"
    },
    {
      "date": "2026-03-23",
      "open": "18.37",
      "high": "18.67",
      "low": "18.02",
      "close": "18.53",
      "volume": "14237140"
    },
    {
      "date": "2026-03-24",
      "open": "18.35",
      "high": "19.01",
      "low": "18.18",
      "close": "18.89",
      "volume": "13790520"
    },
    {
      "date": "2026-03-25",
      "open": "19.12",
      "high": "20.14",
      "low": "19.0907",
      "close": "19.46",
      "volume": "21397450"
    },
    {
      "date": "2026-03-26",
      "open": "19.34",
      "high": "20.135",
      "low": "19.27",
      "close": "19.32",
      "volume": "22004380"
    },
    {
      "date": "2026-03-27",
      "open": "19.29",
      "high": "19.525",
      "low": "18.92",
      "close": "19.44",
      "volume": "23557230"
    },
    {
      "date": "2026-03-30",
      "open": "19.58",
      "high": "19.69",
      "low": "18.83",
      "close": "19.05",
      "volume": "24821420"
    },
    {
      "date": "2026-03-31",
      "open": "19.11",
      "high": "19.33",
      "low": "18.665",
      "close": "19.21",
      "volume": "24181430"
    },
    {
      "date": "2026-04-01",
      "open": "19.20",
      "high": "19.31",
      "low": "18.635",
      "close": "18.95",
      "volume": "17760730"
    },
    {
      "date": "2026-04-02",
      "open": "19.00",
      "high": "19.52",
      "low": "18.64",
      "close": "19.51",
      "volume": "15191390"
    },
    {
      "date": "2026-04-06",
      "open": "19.51",
      "high": "19.52",
      "low": "18.93",
      "close": "18.94",
      "volume": "13348530"
    },
    {
      "date": "2026-04-07",
      "open": "18.77",
      "high": "18.99",
      "low": "18.53",
      "close": "18.61",
      "volume": "14315300"
    },
    {
      "date": "2026-04-08",
      "open": "19.03",
      "high": "19.145",
      "low": "18.52",
      "close": "18.89",
      "volume": "18862620"
    },
    {
      "date": "2026-04-09",
      "open": "18.83",
      "high": "18.97",
      "low": "18.125",
      "close": "18.38",
      "volume": "19533920"
    },
    {
      "date": "2026-04-10",
      "open": "18.75",
      "high": "18.93",
      "low": "18.13",
      "close": "18.26",
      "volume": "13557970"
    },
    {
      "date": "2026-04-13",
      "open": "18.29",
      "high": "19.415",
      "low": "18.15",
      "close": "19.23",
      "volume": "32994220"
    },
    {
      "date": "2026-04-14",
      "open": "18.77",
      "high": "19.11",
      "low": "18.52",
      "close": "18.99",
      "volume": "16728330"
    },
    {
      "date": "2026-04-15",
      "open": "19.18",
      "high": "19.34",
      "low": "18.85",
      "close": "19.23",
      "volume": "12139640"
    },
    {
      "date": "2026-04-16",
      "open": "19.42",
      "high": "19.85",
      "low": "19.27",
      "close": "19.72",
      "volume": "12372090"
    },
    {
      "date": "2026-04-17",
      "open": "19.80",
      "high": "20.035",
      "low": "19.66",
      "close": "19.88",
      "volume": "15876370"
    },
    {
      "date": "2026-04-20",
      "open": "19.79",
      "high": "20.00",
      "low": "19.59",
      "close": "19.59",
      "volume": "12694450"
    },
    {
      "date": "2026-04-21",
      "open": "19.68",
      "high": "21.415",
      "low": "19.63",
      "close": "21.09",
      "volume": "25665690"
    },
    {
      "date": "2026-04-22",
      "open": "21.03",
      "high": "21.38",
      "low": "20.39",
      "close": "20.44",
      "volume": "17632900"
    },
    {
      "date": "2026-04-23",
      "open": "20.28",
      "high": "20.315",
      "low": "19.8641",
      "close": "20.14",
      "volume": "12813190"
    },
    {
      "date": "2026-04-24",
      "open": "20.34",
      "high": "20.615",
      "low": "19.65",
      "close": "19.79",
      "volume": "17258580"
    },
    {
      "date": "2026-04-27",
      "open": "19.80",
      "high": "20.105",
      "low": "19.50",
      "close": "19.76",
      "volume": "10155800"
    },
    {
      "date": "2026-04-28",
      "open": "19.79",
      "high": "20.09",
      "low": "19.65",
      "close": "19.73",
      "volume": "12370660"
    },
    {
      "date": "2026-04-29",
      "open": "19.72",
      "high": "20.725",
      "low": "19.63",
      "close": "20.14",
      "volume": "14764750"
    },
    {
      "date": "2026-04-30",
      "open": "20.10",
      "high": "20.955",
      "low": "19.96",
      "close": "20.86",
      "volume": "17939440"
    },
    {
      "date": "2026-05-01",
      "open": "20.96",
      "high": "21.05",
      "low": "20.54",
      "close": "20.83",
      "volume": "11999920"
    },
    {
      "date": "2026-05-04",
      "open": "20.89",
      "high": "21.2686",
      "low": "20.575",
      "close": "20.80",
      "volume": "9584466"
    },
    {
      "date": "2026-05-05",
      "open": "20.91",
      "high": "21.4663",
      "low": "20.37",
      "close": "21.15",
      "volume": "17666970"
    },
    {
      "date": "2026-05-06",
      "open": "21.20",
      "high": "21.695",
      "low": "20.87",
      "close": "21.41",
      "volume": "20308570"
    },
    {
      "date": "2026-05-07",
      "open": "21.32",
      "high": "21.65",
      "low": "20.885",
      "close": "20.99",
      "volume": "19750870"
    },
    {
      "date": "2026-05-08",
      "open": "21.08",
      "high": "22.739",
      "low": "21.00",
      "close": "22.68",
      "volume": "21551000"
    },
    {
      "date": "2026-05-11",
      "open": "22.775",
      "high": "22.775",
      "low": "21.51",
      "close": "21.67",
      "volume": "22194360"
    },
    {
      "date": "2026-05-12",
      "open": "21.74",
      "high": "21.74",
      "low": "20.8534",
      "close": "21.08",
      "volume": "15587830"
    },
    {
      "date": "2026-05-13",
      "open": "21.47",
      "high": "21.80",
      "low": "21.14",
      "close": "21.26",
      "volume": "12318240"
    },
    {
      "date": "2026-05-14",
      "open": "21.46",
      "high": "21.64",
      "low": "20.71",
      "close": "20.77",
      "volume": "17170880"
    },
    {
      "date": "2026-05-15",
      "open": "20.75",
      "high": "21.0999",
      "low": "20.57",
      "close": "20.81",
      "volume": "15862420"
    },
    {
      "date": "2026-05-18",
      "open": "20.95",
      "high": "21.20",
      "low": "20.63",
      "close": "20.92",
      "volume": "9497763"
    },
    {
      "date": "2026-05-19",
      "open": "20.90",
      "high": "21.00",
      "low": "20.44",
      "close": "20.97",
      "volume": "10887410"
    },
    {
      "date": "2026-05-20",
      "open": "20.99",
      "high": "21.465",
      "low": "20.75",
      "close": "21.07",
      "volume": "13478020"
    },
    {
      "date": "2026-05-21",
      "open": "21.03",
      "high": "22.02",
      "low": "20.815",
      "close": "21.90",
      "volume": "16310020"
    },
    {
      "date": "2026-05-22",
      "open": "22.60",
      "high": "25.565",
      "low": "22.58",
      "close": "25.24",
      "volume": "48674190"
    },
    {
      "date": "2026-05-26",
      "open": "25.20",
      "high": "25.29",
      "low": "24.17",
      "close": "24.43",
      "volume": "33901070"
    },
    {
      "date": "2026-05-27",
      "open": "24.39",
      "high": "25.60",
      "low": "23.96",
      "close": "25.49",
      "volume": "35091260"
    },
    {
      "date": "2026-05-28",
      "open": "26.28",
      "high": "26.65",
      "low": "24.57",
      "close": "25.01",
      "volume": "36936190"
    },
    {
      "date": "2026-05-29",
      "open": "26.70",
      "high": "28.173",
      "low": "26.50",
      "close": "27.04",
      "volume": "59025750"
    },
    {
      "date": "2026-06-01",
      "open": "27.50",
      "high": "29.54",
      "low": "27.31",
      "close": "29.34",
      "volume": "41596470"
    },
    {
      "date": "2026-06-02",
      "open": "29.50",
      "high": "29.65",
      "low": "27.20",
      "close": "27.29",
      "volume": "29259820"
    },
    {
      "date": "2026-06-03",
      "open": "26.61",
      "high": "26.88",
      "low": "25.86",
      "close": "26.04",
      "volume": "21417480"
    },
    {
      "date": "2026-06-04",
      "open": "25.725",
      "high": "26.71",
      "low": "25.72",
      "close": "26.30",
      "volume": "15609840"
    },
    {
      "date": "2026-06-05",
      "open": "26.01",
      "high": "26.28",
      "low": "24.95",
      "close": "25.58",
      "volume": "17560520"
    },
    {
      "date": "2026-06-08",
      "open": "25.44",
      "high": "25.475",
      "low": "24.56",
      "close": "25.38",
      "volume": "17977890"
    },
    {
      "date": "2026-06-09",
      "open": "25.36",
      "high": "25.545",
      "low": "24.065",
      "close": "24.94",
      "volume": "15908060"
    },
    {
      "date": "2026-06-10",
      "open": "24.33",
      "high": "25.20",
      "low": "24.23",
      "close": "24.69",
      "volume": "21520080"
    },
    {
      "date": "2026-06-11",
      "open": "24.64",
      "high": "25.00",
      "low": "24.15",
      "close": "24.68",
      "volume": "14725360"
    },
    {
      "date": "2026-06-12",
      "open": "24.68",
      "high": "25.305",
      "low": "24.015",
      "close": "25.24",
      "volume": "10808310"
    },
    {
      "date": "2026-06-15",
      "open": "25.38",
      "high": "25.76",
      "low": "24.515",
      "close": "24.60",
      "volume": "15045730"
    },
    {
      "date": "2026-06-16",
      "open": "24.63",
      "high": "24.76",
      "low": "24.01",
      "close": "24.29",
      "volume": "12606880"
    },
    {
      "date": "2026-06-17",
      "open": "24.30",
      "high": "24.41",
      "low": "23.16",
      "close": "23.18",
      "volume": "20908840"
    },
    {
      "date": "2026-06-18",
      "open": "23.00",
      "high": "23.695",
      "low": "22.88",
      "close": "23.50",
      "volume": "31304240"
    },
    {
      "date": "2026-06-22",
      "open": "23.50",
      "high": "24.3898",
      "low": "23.47",
      "close": "23.54",
      "volume": "20745580"
    },
    {
      "date": "2026-06-23",
      "open": "23.475",
      "high": "24.08",
      "low": "23.18",
      "close": "23.67",
      "volume": "16469110"
    },
    {
      "date": "2026-06-24",
      "open": "23.46",
      "high": "23.68",
      "low": "22.87",
      "close": "23.29",
      "volume": "15371460"
    },
    {
      "date": "2026-06-25",
      "open": "23.08",
      "high": "23.405",
      "low": "22.565",
      "close": "22.92",
      "volume": "18021480"
    },
    {
      "date": "2026-06-26",
      "open": "22.74",
      "high": "23.395",
      "low": "22.545",
      "close": "22.88",
      "volume": "17145490"
    },
    {
      "date": "2026-06-29",
      "open": "22.95",
      "high": "23.155",
      "low": "22.34",
      "close": "22.64",
      "volume": "13668270"
    },
    {
      "date": "2026-06-30",
      "open": "22.52",
      "high": "22.6464",
      "low": "21.80",
      "close": "21.94",
      "volume": "21134720"
    },
    {
      "date": "2026-07-01",
      "open": "21.93",
      "high": "22.49",
      "low": "21.89",
      "close": "22.02",
      "volume": "11895120"
    },
    {
      "date": "2026-07-02",
      "open": "22.06",
      "high": "22.67",
      "low": "21.67",
      "close": "21.93",
      "volume": "13653280"
    },
    {
      "date": "2026-07-06",
      "open": "21.975",
      "high": "22.67",
      "low": "21.96",
      "close": "22.60",
      "volume": "11210490"
    },
    {
      "date": "2026-07-07",
      "open": "22.77",
      "high": "23.395",
      "low": "22.66",
      "close": "22.96",
      "volume": "12170180"
    },
    {
      "date": "2026-07-08",
      "open": "22.88",
      "high": "23.85",
      "low": "22.845",
      "close": "23.78",
      "volume": "15259640"
    },
    {
      "date": "2026-07-09",
      "open": "23.84",
      "high": "24.42",
      "low": "23.635",
      "close": "24.13",
      "volume": "14486480"
    },
    {
      "date": "2026-07-10",
      "open": "24.39",
      "high": "24.845",
      "low": "24.125",
      "close": "24.22",
      "volume": "11023100"
    },
    {
      "date": "2026-07-13",
      "open": "24.52",
      "high": "24.78",
      "low": "24.09",
      "close": "24.77",
      "volume": "16554360"
    },
    {
      "date": "2026-07-14",
      "open": "24.81",
      "high": "25.57",
      "low": "24.26",
      "close": "24.63",
      "volume": "18984140"
    },
    {
      "date": "2026-07-15",
      "open": "24.78",
      "high": "24.78",
      "low": "23.255",
      "close": "23.75",
      "volume": "14200500"
    },
    {
      "date": "2026-07-16",
      "open": "23.86",
      "high": "24.175",
      "low": "23.375",
      "close": "24.14",
      "volume": "13764460"
    },
    {
      "date": "2026-07-17",
      "open": "23.99",
      "high": "25.14",
      "low": "23.96",
      "close": "24.84",
      "volume": "18535420"
    },
    {
      "date": "2026-07-20",
      "open": "24.68",
      "high": "24.835",
      "low": "24.015",
      "close": "24.22",
      "volume": "12085500"
    },
    {
      "date": "2026-07-21",
      "open": "24.28",
      "high": "24.89",
      "low": "24.28",
      "close": "24.81",
      "volume": "12242560"
    },
    {
      "date": "2026-07-22",
      "open": "24.98",
      "high": "25.54",
      "low": "24.98",
      "close": "25.10",
      "volume": "10125520"
    },
    {
      "date": "2026-07-23",
      "open": "25.14",
      "high": "25.53",
      "low": "24.245",
      "close": "24.51",
      "volume": "12719260"
    },
    {
      "date": "2026-07-24",
      "open": "24.77",
      "high": "25.995",
      "low": "24.76",
      "close": "25.75",
      "volume": "11631490"
    },
    {
      "date": "2026-07-27",
      "open": "25.98",
      "high": "26.59",
      "low": "25.865",
      "close": "26.55",
      "volume": "13930100"
    },
    {
      "date": "2026-07-28",
      "open": "26.92",
      "high": "28.37",
      "low": "26.795",
      "close": "28.29",
      "volume": "25479100"
    },
    {
      "date": "2026-07-29",
      "open": "28.09",
      "high": "29.115",
      "low": "27.58",
      "close": "28.41",
      "volume": "18809020"
    },
    {
      "date": "2026-07-30",
      "open": "27.37",
      "high": "27.47",
      "low": "26.235",
      "close": "26.86",
      "volume": "17411040"
    },
    {
      "date": "2026-07-31",
      "open": "26.50",
      "high": "27.33",
      "low": "26.0517",
      "close": "27.27",
      "volume": "19611120"
    },
    {
      "date": "2026-08-03",
      "open": "27.91",
      "high": "27.98",
      "low": "26.935",
      "close": "27.12",
      "volume": "11623130"
    },
    {
      "date": "2026-08-04",
      "open": "26.57",
      "high": "28.945",
      "low": "26.45",
      "close": "28.82",
      "volume": "13699780"
    }
  ]
}