{
  "source": "https://api.nasdaq.com/api/quote/KDP/historical",
  "symbol": "KDP",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "34.39",
      "high": "34.55",
      "low": "34.20",
      "close": "34.29",
      "volume": "5282702"
    },
    {
      "date": "2021-08-09",
      "open": "34.29",
      "high": "34.435",
      "low": "34.175",
      "close": "34.37",
      "volume": "7122244"
    },
    {
      "date": "2021-08-10",
      "open": "34.33",
      "high": "34.52",
      "low": "34.27",
      "close": "34.37",
      "volume": "5296267"
    },
    {
      "date": "2021-08-11",
      "open": "34.59",
      "high": "34.725",
      "low": "34.42",
      "close": "34.66",
      "volume": "3638661"
    },
    {
      "date": "2021-08-12",
      "open": "34.66",
      "high": "34.72",
      "low": "34.39",
      "close": "34.40",
      "volume": "2593568"
    },
    {
      "date": "2021-08-13",
      "open": "34.40",
      "high": "34.60",
      "low": "34.31",
      "close": "34.45",
      "volume": "2930973"
    },
    {
      "date": "2021-08-16",
      "open": "34.48",
      "high": "35.17",
      "low": "34.42",
      "close": "35.13",
      "volume": "4429290"
    },
    {
      "date": "2021-08-17",
      "open": "35.15",
      "high": "35.15",
      "low": "34.555",
      "close": "34.65",
      "volume": "4011873"
    },
    {
      "date": "2021-08-18",
      "open": "34.57",
      "high": "34.82",
      "low": "34.29",
      "close": "34.38",
      "volume": "4163382"
    },
    {
      "date": "2021-08-19",
      "open": "34.34",
      "high": "34.95",
      "low": "34.32",
      "close": "34.89",
      "volume": "3878153"
    },
    {
      "date": "2021-08-20",
      "open": "34.88",
      "high": "35.07",
      "low": "34.79",
      "close": "34.82",
      "volume": "2521725"
    },
    {
      "date": "2021-08-23",
      "open": "34.80",
      "high": "35.15",
      "low": "34.78",
      "close": "35.03",
      "volume": "3193152"
    },
    {
      "date": "2021-08-24",
      "open": "34.965",
      "high": "35.09",
      "low": "34.76",
      "close": "34.97",
      "volume": "2452555"
    },
    {
      "date": "2021-08-25",
      "open": "34.84",
      "high": "35.03",
      "low": "34.605",
      "close": "34.92",
      "volume": "4472191"
    },
    {
      "date": "2021-08-26",
      "open": "34.90",
      "high": "35.09",
      "low": "34.83",
      "close": "34.97",
      "volume": "3185524"
    },
    {
      "date": "2021-08-27",
      "open": "35.11",
      "high": "35.225",
      "low": "34.885",
      "close": "35.13",
      "volume": "3894426"
    },
    {
      "date": "2021-08-30",
      "open": "35.00",
      "high": "35.30",
      "low": "35.00",
      "close": "35.26",
      "volume": "2602859"
    },
    {
      "date": "2021-08-31",
      "open": "35.185",
      "high": "35.75",
      "low": "35.13",
      "close": "35.67",
      "volume": "6717140"
    },
    {
      "date": "2021-09-01",
      "open": "35.76",
      "high": "35.87",
      "low": "35.595",
      "close": "35.74",
      "volume": "3240593"
    },
    {
      "date": "2021-09-02",
      "open": "35.76",
      "high": "35.965",
      "low": "35.57",
      "close": "35.86",
      "volume": "3338054"
    },
    {
      "date": "2021-09-03",
      "open": "35.60",
      "high": "35.68",
      "low": "35.16",
      "close": "35.24",
      "volume": "5148148"
    },
    {
      "date": "2021-09-07",
      "open": "35.04",
      "high": "35.14",
      "low": "34.615",
      "close": "34.77",
      "volume": "5473224"
    },
    {
      "date": "2021-09-08",
      "open": "34.92",
      "high": "35.32",
      "low": "34.82",
      "close": "35.29",
      "volume": "3761866"
    },
    {
      "date": "2021-09-09",
      "open": "35.29",
      "high": "35.29",
      "low": "34.795",
      "close": "34.83",
      "volume": "3967099"
    },
    {
      "date": "2021-09-10",
      "open": "34.83",
      "high": "35.07",
      "low": "34.68",
      "close": "34.83",
      "volume": "5334553"
    },
    {
      "date": "2021-09-13",
      "open": "34.94",
      "high": "35.30",
      "low": "34.91",
      "close": "35.15",
      "volume": "3559562"
    },
    {
      "date": "2021-09-14",
      "open": "35.26",
      "high": "35.36",
      "low": "34.955",
      "close": "35.02",
      "volume": "2376206"
    },
    {
      "date": "2021-09-15",
      "open": "35.04",
      "high": "35.505",
      "low": "34.92",
      "close": "35.42",
      "volume": "3545688"
    },
    {
      "date": "2021-09-16",
      "open": "35.32",
      "high": "35.58",
      "low": "35.19",
      "close": "35.49",
      "volume": "2458981"
    },
    {
      "date": "2021-09-17",
      "open": "35.44",
      "high": "35.49",
      "low": "34.47",
      "close": "34.91",
      "volume": "18132830"
    },
    {
      "date": "2021-09-20",
      "open": "34.92",
      "high": "34.92",
      "low": "34.12",
      "close": "34.32",
      "volume": "6339032"
    },
    {
      "date": "2021-09-21",
      "open": "34.54",
      "high": "34.70",
      "low": "33.825",
      "close": "33.99",
      "volume": "9602598"
    },
    {
      "date": "2021-09-22",
      "open": "34.00",
      "high": "34.47",
      "low": "33.93",
      "close": "34.33",
      "volume": "9742252"
    },
    {
      "date": "2021-09-23",
      "open": "34.29",
      "high": "34.47",
      "low": "34.21",
      "close": "34.30",
      "volume": "5581404"
    },
    {
      "date": "2021-09-24",
      "open": "34.255",
      "high": "34.345",
      "low": "33.84",
      "close": "33.87",
      "volume": "6719403"
    },
    {
      "date": "2021-09-27",
      "open": "33.78",
      "high": "34.345",
      "low": "33.77",
      "close": "34.01",
      "volume": "6453614"
    },
    {
      "date": "2021-09-28",
      "open": "33.84",
      "high": "34.17",
      "low": "33.745",
      "close": "34.04",
      "volume": "10209020"
    },
    {
      "date": "2021-09-29",
      "open": "34.08",
      "high": "35.01",
      "low": "33.95",
      "close": "34.64",
      "volume": "8728317"
    },
    {
      "date": "2021-09-30",
      "open": "34.59",
      "high": "34.71",
      "low": "34.15",
      "close": "34.16",
      "volume": "6257357"
    },
    {
      "date": "2021-10-01",
      "open": "35.08",
      "high": "35.26",
      "low": "33.085",
      "close": "33.20",
      "volume": "15124650"
    },
    {
      "date": "2021-10-04",
      "open": "33.02",
      "high": "33.28",
      "low": "32.44",
      "close": "32.72",
      "volume": "9621969"
    },
    {
      "date": "2021-10-05",
      "open": "32.76",
      "high": "33.80",
      "low": "32.72",
      "close": "33.43",
      "volume": "7410132"
    },
    {
      "date": "2021-10-06",
      "open": "33.19",
      "high": "34.14",
      "low": "33.08",
      "close": "34.11",
      "volume": "7420486"
    },
    {
      "date": "2021-10-07",
      "open": "34.278",
      "high": "35.02",
      "low": "34.12",
      "close": "35.01",
      "volume": "8532491"
    },
    {
      "date": "2021-10-08",
      "open": "34.99",
      "high": "35.24",
      "low": "34.81",
      "close": "35.04",
      "volume": "6099594"
    },
    {
      "date": "2021-10-11",
      "open": "35.10",
      "high": "35.285",
      "low": "34.885",
      "close": "35.13",
      "volume": "5606690"
    },
    {
      "date": "2021-10-12",
      "open": "35.19",
      "high": "35.295",
      "low": "34.95",
      "close": "35.16",
      "volume": "10416560"
    },
    {
      "date": "2021-10-13",
      "open": "35.33",
      "high": "35.93",
      "low": "35.27",
      "close": "35.91",
      "volume": "8727838"
    },
    {
      "date": "2021-10-14",
      "open": "36.00",
      "high": "36.53",
      "low": "35.495",
      "close": "35.59",
      "volume": "9785087"
    },
    {
      "date": "2021-10-15",
      "open": "35.63",
      "high": "35.68",
      "low": "35.04",
      "close": "35.31",
      "volume": "5894617"
    },
    {
      "date": "2021-10-18",
      "open": "35.21",
      "high": "35.25",
      "low": "34.73",
      "close": "34.76",
      "volume": "4628442"
    },
    {
      "date": "2021-10-19",
      "open": "34.75",
      "high": "34.815",
      "low": "34.43",
      "close": "34.75",
      "volume": "2993886"
    },
    {
      "date": "2021-10-20",
      "open": "34.87",
      "high": "35.11",
      "low": "34.74",
      "close": "34.90",
      "volume": "3015725"
    },
    {
      "date": "2021-10-21",
      "open": "34.77",
      "high": "34.87",
      "low": "34.23",
      "close": "34.38",
      "volume": "4347949"
    },
    {
      "date": "2021-10-22",
      "open": "34.45",
      "high": "34.79",
      "low": "34.44",
      "close": "34.66",
      "volume": "3067558"
    },
    {
      "date": "2021-10-25",
      "open": "34.72",
      "high": "34.73",
      "low": "34.385",
      "close": "34.44",
      "volume": "3442766"
    },
    {
      "date": "2021-10-26",
      "open": "34.47",
      "high": "34.665",
      "low": "34.28",
      "close": "34.58",
      "volume": "3193394"
    },
    {
      "date": "2021-10-27",
      "open": "34.67",
      "high": "34.70",
      "low": "34.13",
      "close": "34.20",
      "volume": "4506653"
    },
    {
      "date": "2021-10-28",
      "open": "34.50",
      "high": "35.51",
      "low": "34.28",
      "close": "35.49",
      "volume": "5121125"
    },
    {
      "date": "2021-10-29",
      "open": "35.53",
      "high": "36.42",
      "low": "35.385",
      "close": "36.09",
      "volume": "7624463"
    },
    {
      "date": "2021-11-01",
      "open": "35.94",
      "high": "36.46",
      "low": "35.81",
      "close": "36.40",
      "volume": "5263457"
    },
    {
      "date": "2021-11-02",
      "open": "36.45",
      "high": "36.535",
      "low": "35.795",
      "close": "35.97",
      "volume": "4208817"
    },
    {
      "date": "2021-11-03",
      "open": "35.81",
      "high": "36.175",
      "low": "35.69",
      "close": "36.09",
      "volume": "6673377"
    },
    {
      "date": "2021-11-04",
      "open": "36.08",
      "high": "36.41",
      "low": "35.98",
      "close": "36.15",
      "volume": "3088791"
    },
    {
      "date": "2021-11-05",
      "open": "36.35",
      "high": "36.50",
      "low": "36.20",
      "close": "36.38",
      "volume": "4523177"
    },
    {
      "date": "2021-11-08",
      "open": "36.40",
      "high": "36.58",
      "low": "35.47",
      "close": "35.76",
      "volume": "5731852"
    },
    {
      "date": "2021-11-09",
      "open": "35.82",
      "high": "36.235",
      "low": "35.705",
      "close": "35.78",
      "volume": "6364469"
    },
    {
      "date": "2021-11-10",
      "open": "35.87",
      "high": "36.26",
      "low": "35.69",
      "close": "35.87",
      "volume": "9509960"
    },
    {
      "date": "2021-11-11",
      "open": "35.90",
      "high": "35.90",
      "low": "35.54",
      "close": "35.62",
      "volume": "2533013"
    },
    {
      "date": "2021-11-12",
      "open": "35.65",
      "high": "35.86",
      "low": "35.455",
      "close": "35.67",
      "volume": "3839553"
    },
    {
      "date": "2021-11-15",
      "open": "35.57",
      "high": "35.71",
      "low": "35.40",
      "close": "35.71",
      "volume": "2316706"
    },
    {
      "date": "2021-11-16",
      "open": "35.99",
      "high": "36.07",
      "low": "35.56",
      "close": "35.58",
      "volume": "3344808"
    },
    {
      "date": "2021-11-17",
      "open": "35.49",
      "high": "35.705",
      "low": "35.33",
      "close": "35.68",
      "volume": "3429883"
    },
    {
      "date": "2021-11-18",
      "open": "35.65",
      "high": "35.71",
      "low": "35.36",
      "close": "35.57",
      "volume": "4703774"
    },
    {
      "date": "2021-11-19",
      "open": "35.57",
      "high": "35.57",
      "low": "35.01",
      "close": "35.16",
      "volume": "4255870"
    },
    {
      "date": "2021-11-22",
      "open": "35.15",
      "high": "35.90",
      "low": "34.75",
      "close": "35.86",
      "volume": "5887347"
    },
    {
      "date": "2021-11-23",
      "open": "35.86",
      "high": "36.22",
      "low": "35.62",
      "close": "35.91",
      "volume": "4523251"
    },
    {
      "date": "2021-11-24",
      "open": "35.90",
      "high": "35.92",
      "low": "35.38",
      "close": "35.62",
      "volume": "3885854"
    },
    {
      "date": "2021-11-26",
      "open": "35.62",
      "high": "35.62",
      "low": "34.92",
      "close": "34.98",
      "volume": "2846541"
    },
    {
      "date": "2021-11-29",
      "open": "34.65",
      "high": "35.27",
      "low": "34.65",
      "close": "35.17",
      "volume": "3977529"
    },
    {
      "date": "2021-11-30",
      "open": "35.17",
      "high": "35.17",
      "low": "33.79",
      "close": "33.99",
      "volume": "5796114"
    },
    {
      "date": "2021-12-01",
      "open": "34.38",
      "high": "34.41",
      "low": "33.54",
      "close": "33.56",
      "volume": "4991575"
    },
    {
      "date": "2021-12-02",
      "open": "33.79",
      "high": "34.38",
      "low": "33.79",
      "close": "34.16",
      "volume": "6371257"
    },
    {
      "date": "2021-12-03",
      "open": "34.29",
      "high": "34.5099",
      "low": "33.99",
      "close": "34.47",
      "volume": "7301706"
    },
    {
      "date": "2021-12-06",
      "open": "34.80",
      "high": "35.09",
      "low": "34.67",
      "close": "34.80",
      "volume": "5610075"
    },
    {
      "date": "2021-12-07",
      "open": "34.65",
      "high": "35.01",
      "low": "34.43",
      "close": "34.93",
      "volume": "5232826"
    },
    {
      "date": "2021-12-08",
      "open": "34.70",
      "high": "34.93",
      "low": "34.35",
      "close": "34.81",
      "volume": "5109667"
    },
    {
      "date": "2021-12-09",
      "open": "34.70",
      "high": "34.79",
      "low": "34.275",
      "close": "34.59",
      "volume": "5401067"
    },
    {
      "date": "2021-12-10",
      "open": "34.81",
      "high": "35.585",
      "low": "34.73",
      "close": "35.32",
      "volume": "5941475"
    },
    {
      "date": "2021-12-13",
      "open": "35.37",
      "high": "35.545",
      "low": "35.175",
      "close": "35.30",
      "volume": "5709418"
    },
    {
      "date": "2021-12-14",
      "open": "35.28",
      "high": "35.485",
      "low": "35.035",
      "close": "35.06",
      "volume": "7993308"
    },
    {
      "date": "2021-12-15",
      "open": "35.06",
      "high": "35.775",
      "low": "35.05",
      "close": "35.65",
      "volume": "6516924"
    },
    {
      "date": "2021-12-16",
      "open": "35.58",
      "high": "36.025",
      "low": "35.48",
      "close": "35.70",
      "volume": "7527505"
    },
    {
      "date": "2021-12-17",
      "open": "35.57",
      "high": "36.05",
      "low": "35.48",
      "close": "35.68",
      "volume": "10641810"
    },
    {
      "date": "2021-12-20",
      "open": "35.20",
      "high": "35.54",
      "low": "35.06",
      "close": "35.48",
      "volume": "4841178"
    },
    {
      "date": "2021-12-21",
      "open": "35.53",
      "high": "35.61",
      "low": "35.145",
      "close": "35.32",
      "volume": "4734899"
    },
    {
      "date": "2021-12-22",
      "open": "35.30",
      "high": "35.91",
      "low": "35.17",
      "close": "35.87",
      "volume": "5576943"
    },
    {
      "date": "2021-12-23",
      "open": "35.91",
      "high": "36.03",
      "low": "35.64",
      "close": "35.94",
      "volume": "6120290"
    },
    {
      "date": "2021-12-27",
      "open": "35.64",
      "high": "36.14",
      "low": "35.64",
      "close": "36.11",
      "volume": "2842262"
    },
    {
      "date": "2021-12-28",
      "open": "36.08",
      "high": "36.38",
      "low": "36.04",
      "close": "36.37",
      "volume": "2509652"
    },
    {
      "date": "2021-12-29",
      "open": "36.33",
      "high": "36.675",
      "low": "36.28",
      "close": "36.58",
      "volume": "3438606"
    },
    {
      "date": "2021-12-30",
      "open": "36.69",
      "high": "36.975",
      "low": "36.635",
      "close": "36.68",
      "volume": "4014977"
    },
    {
      "date": "2021-12-31",
      "open": "36.64",
      "high": "36.95",
      "low": "36.465",
      "close": "36.86",
      "volume": "3726649"
    },
    {
      "date": "2022-01-03",
      "open": "36.64",
      "high": "36.76",
      "low": "36.25",
      "close": "36.71",
      "volume": "3508959"
    },
    {
      "date": "2022-01-04",
      "open": "36.79",
      "high": "37.40",
      "low": "36.765",
      "close": "37.26",
      "volume": "5305561"
    },
    {
      "date": "2022-01-05",
      "open": "36.93",
      "high": "37.54",
      "low": "36.77",
      "close": "37.03",
      "volume": "5777470"
    },
    {
      "date": "2022-01-06",
      "open": "36.98",
      "high": "37.885",
      "low": "36.98",
      "close": "37.43",
      "volume": "6505181"
    },
    {
      "date": "2022-01-07",
      "open": "37.30",
      "high": "37.412",
      "low": "36.99",
      "close": "37.30",
      "volume": "4939150"
    },
    {
      "date": "2022-01-10",
      "open": "37.36",
      "high": "37.55",
      "low": "37.12",
      "close": "37.31",
      "volume": "7937491"
    },
    {
      "date": "2022-01-11",
      "open": "37.22",
      "high": "37.90",
      "low": "37.00",
      "close": "37.83",
      "volume": "7580542"
    },
    {
      "date": "2022-01-12",
      "open": "37.74",
      "high": "38.03",
      "low": "37.55",
      "close": "38.01",
      "volume": "7862263"
    },
    {
      "date": "2022-01-13",
      "open": "38.05",
      "high": "38.51",
      "low": "37.86",
      "close": "38.45",
      "volume": "7646134"
    },
    {
      "date": "2022-01-14",
      "open": "38.42",
      "high": "39.35",
      "low": "38.17",
      "close": "39.28",
      "volume": "8022499"
    },
    {
      "date": "2022-01-18",
      "open": "39.05",
      "high": "39.11",
      "low": "38.01",
      "close": "38.15",
      "volume": "9632896"
    },
    {
      "date": "2022-01-19",
      "open": "38.28",
      "high": "38.61",
      "low": "37.985",
      "close": "38.38",
      "volume": "5019335"
    },
    {
      "date": "2022-01-20",
      "open": "38.38",
      "high": "38.6599",
      "low": "38.08",
      "close": "38.11",
      "volume": "4903747"
    },
    {
      "date": "2022-01-21",
      "open": "38.26",
      "high": "38.71",
      "low": "37.80",
      "close": "37.83",
      "volume": "6089258"
    },
    {
      "date": "2022-01-24",
      "open": "38.01",
      "high": "38.28",
      "low": "37.37",
      "close": "38.17",
      "volume": "10963960"
    },
    {
      "date": "2022-01-25",
      "open": "37.94",
      "high": "38.41",
      "low": "37.43",
      "close": "38.08",
      "volume": "6712651"
    },
    {
      "date": "2022-01-26",
      "open": "37.71",
      "high": "38.14",
      "low": "37.17",
      "close": "37.41",
      "volume": "10407870"
    },
    {
      "date": "2022-01-27",
      "open": "37.41",
      "high": "38.52",
      "low": "37.41",
      "close": "37.60",
      "volume": "5413852"
    },
    {
      "date": "2022-01-28",
      "open": "37.31",
      "high": "37.67",
      "low": "37.06",
      "close": "37.64",
      "volume": "8513650"
    },
    {
      "date": "2022-01-31",
      "open": "37.32",
      "high": "38.08",
      "low": "37.31",
      "close": "37.95",
      "volume": "8517638"
    },
    {
      "date": "2022-02-01",
      "open": "37.99",
      "high": "38.19",
      "low": "37.475",
      "close": "38.14",
      "volume": "5775181"
    },
    {
      "date": "2022-02-02",
      "open": "38.30",
      "high": "38.89",
      "low": "38.17",
      "close": "38.77",
      "volume": "5636504"
    },
    {
      "date": "2022-02-03",
      "open": "38.745",
      "high": "39.05",
      "low": "38.425",
      "close": "38.75",
      "volume": "7443747"
    },
    {
      "date": "2022-02-04",
      "open": "38.39",
      "high": "38.65",
      "low": "37.88",
      "close": "38.24",
      "volume": "5495916"
    },
    {
      "date": "2022-02-07",
      "open": "38.33",
      "high": "38.725",
      "low": "38.15",
      "close": "38.57",
      "volume": "5469359"
    },
    {
      "date": "2022-02-08",
      "open": "38.67",
      "high": "39.03",
      "low": "38.48",
      "close": "38.85",
      "volume": "6673447"
    },
    {
      "date": "2022-02-09",
      "open": "39.09",
      "high": "39.13",
      "low": "38.58",
      "close": "38.68",
      "volume": "4168827"
    },
    {
      "date": "2022-02-10",
      "open": "38.03",
      "high": "38.71",
      "low": "38.02",
      "close": "38.28",
      "volume": "6926029"
    },
    {
      "date": "2022-02-11",
      "open": "38.20",
      "high": "38.425",
      "low": "37.94",
      "close": "38.03",
      "volume": "7005442"
    },
    {
      "date": "2022-02-14",
      "open": "38.12",
      "high": "38.23",
      "low": "37.61",
      "close": "38.10",
      "volume": "6406360"
    },
    {
      "date": "2022-02-15",
      "open": "38.42",
      "high": "38.6217",
      "low": "37.89",
      "close": "37.93",
      "volume": "5583504"
    },
    {
      "date": "2022-02-16",
      "open": "37.95",
      "high": "38.17",
      "low": "37.65",
      "close": "37.92",
      "volume": "7719118"
    },
    {
      "date": "2022-02-17",
      "open": "38.3887",
      "high": "38.3887",
      "low": "37.66",
      "close": "37.92",
      "volume": "5994203"
    },
    {
      "date": "2022-02-18",
      "open": "37.78",
      "high": "38.61",
      "low": "37.77",
      "close": "38.48",
      "volume": "6686318"
    },
    {
      "date": "2022-02-22",
      "open": "38.54",
      "high": "38.75",
      "low": "38.145",
      "close": "38.57",
      "volume": "6932566"
    },
    {
      "date": "2022-02-23",
      "open": "38.54",
      "high": "38.74",
      "low": "38.06",
      "close": "38.06",
      "volume": "7046546"
    },
    {
      "date": "2022-02-24",
      "open": "37.23",
      "high": "37.62",
      "low": "35.923",
      "close": "36.65",
      "volume": "7374622"
    },
    {
      "date": "2022-02-25",
      "open": "36.90",
      "high": "38.405",
      "low": "36.85",
      "close": "38.30",
      "volume": "8460548"
    },
    {
      "date": "2022-02-28",
      "open": "37.40",
      "high": "38.71",
      "low": "37.34",
      "close": "38.67",
      "volume": "7980568"
    },
    {
      "date": "2022-03-01",
      "open": "38.38",
      "high": "38.79",
      "low": "37.98",
      "close": "38.16",
      "volume": "6055479"
    },
    {
      "date": "2022-03-02",
      "open": "38.39",
      "high": "38.775",
      "low": "38.05",
      "close": "38.61",
      "volume": "3860114"
    },
    {
      "date": "2022-03-03",
      "open": "38.68",
      "high": "38.8757",
      "low": "38.525",
      "close": "38.61",
      "volume": "5555929"
    },
    {
      "date": "2022-03-04",
      "open": "38.22",
      "high": "39.025",
      "low": "37.92",
      "close": "38.88",
      "volume": "6418625"
    },
    {
      "date": "2022-03-07",
      "open": "38.78",
      "high": "39.25",
      "low": "38.06",
      "close": "38.14",
      "volume": "6681881"
    },
    {
      "date": "2022-03-08",
      "open": "38.11",
      "high": "38.36",
      "low": "37.14",
      "close": "37.21",
      "volume": "6479580"
    },
    {
      "date": "2022-03-09",
      "open": "37.71",
      "high": "37.93",
      "low": "36.98",
      "close": "37.63",
      "volume": "9897116"
    },
    {
      "date": "2022-03-10",
      "open": "37.16",
      "high": "38.25",
      "low": "36.51",
      "close": "37.20",
      "volume": "8174470"
    },
    {
      "date": "2022-03-11",
      "open": "37.34",
      "high": "37.75",
      "low": "36.75",
      "close": "36.81",
      "volume": "6844868"
    },
    {
      "date": "2022-03-14",
      "open": "36.845",
      "high": "37.19",
      "low": "36.835",
      "close": "37.04",
      "volume": "7036630"
    },
    {
      "date": "2022-03-15",
      "open": "37.37",
      "high": "37.505",
      "low": "37.095",
      "close": "37.34",
      "volume": "6329302"
    },
    {
      "date": "2022-03-16",
      "open": "37.21",
      "high": "37.6475",
      "low": "36.76",
      "close": "37.46",
      "volume": "9275450"
    },
    {
      "date": "2022-03-17",
      "open": "37.43",
      "high": "38.11",
      "low": "37.43",
      "close": "37.80",
      "volume": "5814968"
    },
    {
      "date": "2022-03-18",
      "open": "37.79",
      "high": "37.92",
      "low": "37.44",
      "close": "37.81",
      "volume": "8574118"
    },
    {
      "date": "2022-03-21",
      "open": "37.80",
      "high": "38.14",
      "low": "37.47",
      "close": "37.78",
      "volume": "4065698"
    },
    {
      "date": "2022-03-22",
      "open": "37.33",
      "high": "37.99",
      "low": "37.33",
      "close": "37.83",
      "volume": "4241761"
    },
    {
      "date": "2022-03-23",
      "open": "37.78",
      "high": "37.99",
      "low": "36.82",
      "close": "36.87",
      "volume": "5153354"
    },
    {
      "date": "2022-03-24",
      "open": "37.04",
      "high": "37.28",
      "low": "36.81",
      "close": "37.26",
      "volume": "3461604"
    },
    {
      "date": "2022-03-25",
      "open": "37.19",
      "high": "37.63",
      "low": "37.15",
      "close": "37.58",
      "volume": "2957964"
    },
    {
      "date": "2022-03-28",
      "open": "37.68",
      "high": "38.02",
      "low": "37.36",
      "close": "38.00",
      "volume": "3424195"
    },
    {
      "date": "2022-03-29",
      "open": "38.02",
      "high": "38.46",
      "low": "37.855",
      "close": "38.29",
      "volume": "4116296"
    },
    {
      "date": "2022-03-30",
      "open": "38.07",
      "high": "38.31",
      "low": "37.86",
      "close": "38.15",
      "volume": "3625731"
    },
    {
      "date": "2022-03-31",
      "open": "38.15",
      "high": "38.315",
      "low": "37.89",
      "close": "37.90",
      "volume": "4288461"
    },
    {
      "date": "2022-04-01",
      "open": "37.96",
      "high": "38.24",
      "low": "37.755",
      "close": "38.24",
      "volume": "2568196"
    },
    {
      "date": "2022-04-04",
      "open": "38.04",
      "high": "38.365",
      "low": "37.60",
      "close": "38.36",
      "volume": "4516175"
    },
    {
      "date": "2022-04-05",
      "open": "38.05",
      "high": "38.22",
      "low": "36.89",
      "close": "36.95",
      "volume": "10494990"
    },
    {
      "date": "2022-04-06",
      "open": "37.00",
      "high": "38.04",
      "low": "36.82",
      "close": "37.83",
      "volume": "7593090"
    },
    {
      "date": "2022-04-07",
      "open": "37.81",
      "high": "37.85",
      "low": "37.29",
      "close": "37.61",
      "volume": "4763438"
    },
    {
      "date": "2022-04-08",
      "open": "37.69",
      "high": "37.875",
      "low": "37.41",
      "close": "37.65",
      "volume": "5913558"
    },
    {
      "date": "2022-04-11",
      "open": "37.78",
      "high": "38.04",
      "low": "37.58",
      "close": "37.59",
      "volume": "4409135"
    },
    {
      "date": "2022-04-12",
      "open": "37.72",
      "high": "37.90",
      "low": "37.35",
      "close": "37.63",
      "volume": "6237180"
    },
    {
      "date": "2022-04-13",
      "open": "37.78",
      "high": "37.86",
      "low": "37.46",
      "close": "37.66",
      "volume": "6241753"
    },
    {
      "date": "2022-04-14",
      "open": "37.74",
      "high": "37.80",
      "low": "37.185",
      "close": "37.24",
      "volume": "5109872"
    },
    {
      "date": "2022-04-18",
      "open": "37.20",
      "high": "37.47",
      "low": "36.58",
      "close": "36.78",
      "volume": "8055338"
    },
    {
      "date": "2022-04-19",
      "open": "36.92",
      "high": "37.685",
      "low": "36.75",
      "close": "37.56",
      "volume": "8806512"
    },
    {
      "date": "2022-04-20",
      "open": "37.70",
      "high": "38.045",
      "low": "37.53",
      "close": "38.01",
      "volume": "6061604"
    },
    {
      "date": "2022-04-21",
      "open": "38.08",
      "high": "38.285",
      "low": "37.48",
      "close": "37.51",
      "volume": "6735323"
    },
    {
      "date": "2022-04-22",
      "open": "37.59",
      "high": "37.66",
      "low": "36.98",
      "close": "37.00",
      "volume": "5430454"
    },
    {
      "date": "2022-04-25",
      "open": "37.32",
      "high": "37.44",
      "low": "36.64",
      "close": "37.30",
      "volume": "6044539"
    },
    {
      "date": "2022-04-26",
      "open": "37.29",
      "high": "37.645",
      "low": "37.02",
      "close": "37.05",
      "volume": "7729165"
    },
    {
      "date": "2022-04-27",
      "open": "37.25",
      "high": "38.19",
      "low": "37.18",
      "close": "37.86",
      "volume": "6655315"
    },
    {
      "date": "2022-04-28",
      "open": "37.37",
      "high": "38.28",
      "low": "36.68",
      "close": "37.99",
      "volume": "7437913"
    },
    {
      "date": "2022-04-29",
      "open": "38.00",
      "high": "38.55",
      "low": "37.315",
      "close": "37.40",
      "volume": "7760847"
    },
    {
      "date": "2022-05-02",
      "open": "37.52",
      "high": "37.86",
      "low": "36.035",
      "close": "36.53",
      "volume": "9331778"
    },
    {
      "date": "2022-05-03",
      "open": "36.85",
      "high": "37.495",
      "low": "36.7212",
      "close": "37.19",
      "volume": "8821987"
    },
    {
      "date": "2022-05-04",
      "open": "37.09",
      "high": "37.31",
      "low": "36.565",
      "close": "37.22",
      "volume": "9463679"
    },
    {
      "date": "2022-05-05",
      "open": "37.36",
      "high": "37.36",
      "low": "36.715",
      "close": "37.06",
      "volume": "8480861"
    },
    {
      "date": "2022-05-06",
      "open": "36.97",
      "high": "37.19",
      "low": "36.54",
      "close": "36.96",
      "volume": "7708791"
    },
    {
      "date": "2022-05-09",
      "open": "36.90",
      "high": "37.556",
      "low": "36.65",
      "close": "37.14",
      "volume": "9552267"
    },
    {
      "date": "2022-05-10",
      "open": "37.45",
      "high": "37.67",
      "low": "36.62",
      "close": "37.00",
      "volume": "8336079"
    },
    {
      "date": "2022-05-11",
      "open": "36.71",
      "high": "38.005",
      "low": "36.71",
      "close": "37.42",
      "volume": "9595869"
    },
    {
      "date": "2022-05-12",
      "open": "37.41",
      "high": "37.51",
      "low": "36.50",
      "close": "36.86",
      "volume": "14181550"
    },
    {
      "date": "2022-05-13",
      "open": "36.87",
      "high": "37.44",
      "low": "36.78",
      "close": "37.21",
      "volume": "13123710"
    },
    {
      "date": "2022-05-16",
      "open": "37.14",
      "high": "37.405",
      "low": "36.85",
      "close": "36.98",
      "volume": "11106380"
    },
    {
      "date": "2022-05-17",
      "open": "36.93",
      "high": "37.055",
      "low": "35.39",
      "close": "35.97",
      "volume": "18922110"
    },
    {
      "date": "2022-05-18",
      "open": "35.91",
      "high": "35.93",
      "low": "34.49",
      "close": "34.52",
      "volume": "12435490"
    },
    {
      "date": "2022-05-19",
      "open": "34.37",
      "high": "34.58",
      "low": "33.675",
      "close": "34.33",
      "volume": "13273050"
    },
    {
      "date": "2022-05-20",
      "open": "34.62",
      "high": "34.67",
      "low": "33.56",
      "close": "34.58",
      "volume": "12284500"
    },
    {
      "date": "2022-05-23",
      "open": "34.989",
      "high": "35.17",
      "low": "34.72",
      "close": "34.96",
      "volume": "7168422"
    },
    {
      "date": "2022-05-24",
      "open": "34.96",
      "high": "35.31",
      "low": "34.73",
      "close": "35.29",
      "volume": "10467940"
    },
    {
      "date": "2022-05-25",
      "open": "35.355",
      "high": "35.52",
      "low": "34.99",
      "close": "35.34",
      "volume": "10498360"
    },
    {
      "date": "2022-05-26",
      "open": "35.38",
      "high": "35.77",
      "low": "35.27",
      "close": "35.53",
      "volume": "10005740"
    },
    {
      "date": "2022-05-27",
      "open": "35.61",
      "high": "35.87",
      "low": "34.96",
      "close": "35.18",
      "volume": "11456000"
    },
    {
      "date": "2022-05-31",
      "open": "35.08",
      "high": "35.095",
      "low": "34.515",
      "close": "34.74",
      "volume": "35586750"
    },
    {
      "date": "2022-06-01",
      "open": "34.74",
      "high": "34.90",
      "low": "34.05",
      "close": "34.64",
      "volume": "8627185"
    },
    {
      "date": "2022-06-02",
      "open": "34.74",
      "high": "35.33",
      "low": "34.23",
      "close": "35.32",
      "volume": "10894540"
    },
    {
      "date": "2022-06-03",
      "open": "35.25",
      "high": "35.29",
      "low": "34.83",
      "close": "34.93",
      "volume": "6982059"
    },
    {
      "date": "2022-06-06",
      "open": "37.25",
      "high": "37.32",
      "low": "36.24",
      "close": "36.70",
      "volume": "23883030"
    },
    {
      "date": "2022-06-07",
      "open": "36.45",
      "high": "36.76",
      "low": "36.20",
      "close": "36.41",
      "volume": "10389620"
    },
    {
      "date": "2022-06-08",
      "open": "36.22",
      "high": "36.38",
      "low": "35.89",
      "close": "36.03",
      "volume": "10141830"
    },
    {
      "date": "2022-06-09",
      "open": "36.03",
      "high": "36.57",
      "low": "35.69",
      "close": "35.71",
      "volume": "9569869"
    },
    {
      "date": "2022-06-10",
      "open": "35.35",
      "high": "35.80",
      "low": "35.20",
      "close": "35.49",
      "volume": "9521091"
    },
    {
      "date": "2022-06-13",
      "open": "35.09",
      "high": "35.385",
      "low": "34.61",
      "close": "34.70",
      "volume": "10588110"
    },
    {
      "date": "2022-06-14",
      "open": "34.89",
      "high": "35.01",
      "low": "34.16",
      "close": "34.40",
      "volume": "10030350"
    },
    {
      "date": "2022-06-15",
      "open": "34.52",
      "high": "35.095",
      "low": "34.44",
      "close": "34.85",
      "volume": "11669760"
    },
    {
      "date": "2022-06-16",
      "open": "34.52",
      "high": "34.90",
      "low": "34.32",
      "close": "34.44",
      "volume": "18528030"
    },
    {
      "date": "2022-06-17",
      "open": "34.63",
      "high": "34.91",
      "low": "33.35",
      "close": "34.35",
      "volume": "143326700"
    },
    {
      "date": "2022-06-21",
      "open": "34.19",
      "high": "35.265",
      "low": "34.11",
      "close": "34.94",
      "volume": "15771990"
    },
    {
      "date": "2022-06-22",
      "open": "34.96",
      "high": "35.405",
      "low": "34.73",
      "close": "34.88",
      "volume": "11468210"
    },
    {
      "date": "2022-06-23",
      "open": "35.07",
      "high": "35.39",
      "low": "34.93",
      "close": "35.21",
      "volume": "11130900"
    },
    {
      "date": "2022-06-24",
      "open": "35.53",
      "high": "35.91",
      "low": "35.06",
      "close": "35.76",
      "volume": "15239690"
    },
    {
      "date": "2022-06-27",
      "open": "35.76",
      "high": "36.05",
      "low": "35.71",
      "close": "35.89",
      "volume": "6617339"
    },
    {
      "date": "2022-06-28",
      "open": "35.96",
      "high": "36.325",
      "low": "35.49",
      "close": "35.51",
      "volume": "7036634"
    },
    {
      "date": "2022-06-29",
      "open": "35.66",
      "high": "35.96",
      "low": "35.52",
      "close": "35.68",
      "volume": "7246427"
    },
    {
      "date": "2022-06-30",
      "open": "35.146",
      "high": "35.62",
      "low": "35.06",
      "close": "35.39",
      "volume": "7680498"
    },
    {
      "date": "2022-07-01",
      "open": "35.22",
      "high": "36.16",
      "low": "35.04",
      "close": "36.07",
      "volume": "5867266"
    },
    {
      "date": "2022-07-05",
      "open": "36.08",
      "high": "36.27",
      "low": "35.44",
      "close": "36.26",
      "volume": "7186367"
    },
    {
      "date": "2022-07-06",
      "open": "36.29",
      "high": "36.46",
      "low": "35.865",
      "close": "35.95",
      "volume": "8696338"
    },
    {
      "date": "2022-07-07",
      "open": "36.00",
      "high": "36.265",
      "low": "35.93",
      "close": "36.15",
      "volume": "6471391"
    },
    {
      "date": "2022-07-08",
      "open": "36.22",
      "high": "36.33",
      "low": "35.81",
      "close": "36.20",
      "volume": "7374656"
    },
    {
      "date": "2022-07-11",
      "open": "36.32",
      "high": "36.38",
      "low": "36.00",
      "close": "36.14",
      "volume": "5827153"
    },
    {
      "date": "2022-07-12",
      "open": "36.25",
      "high": "36.625",
      "low": "36.10",
      "close": "36.30",
      "volume": "6360013"
    },
    {
      "date": "2022-07-13",
      "open": "36.22",
      "high": "36.595",
      "low": "35.935",
      "close": "36.43",
      "volume": "5349054"
    },
    {
      "date": "2022-07-14",
      "open": "35.89",
      "high": "36.43",
      "low": "35.83",
      "close": "36.39",
      "volume": "6379660"
    },
    {
      "date": "2022-07-15",
      "open": "36.82",
      "high": "36.88",
      "low": "36.28",
      "close": "36.63",
      "volume": "6345535"
    },
    {
      "date": "2022-07-18",
      "open": "36.67",
      "high": "36.68",
      "low": "36.04",
      "close": "36.16",
      "volume": "6312691"
    },
    {
      "date": "2022-07-19",
      "open": "36.53",
      "high": "36.62",
      "low": "36.255",
      "close": "36.48",
      "volume": "7134550"
    },
    {
      "date": "2022-07-20",
      "open": "36.48",
      "high": "36.52",
      "low": "36.125",
      "close": "36.31",
      "volume": "5573711"
    },
    {
      "date": "2022-07-21",
      "open": "36.27",
      "high": "36.46",
      "low": "35.95",
      "close": "36.28",
      "volume": "7490732"
    },
    {
      "date": "2022-07-22",
      "open": "36.45",
      "high": "36.60",
      "low": "36.18",
      "close": "36.43",
      "volume": "5940475"
    },
    {
      "date": "2022-07-25",
      "open": "36.50",
      "high": "36.91",
      "low": "36.44",
      "close": "36.76",
      "volume": "3873379"
    },
    {
      "date": "2022-07-26",
      "open": "36.77",
      "high": "37.125",
      "low": "36.53",
      "close": "37.07",
      "volume": "6662515"
    },
    {
      "date": "2022-07-27",
      "open": "36.91",
      "high": "37.40",
      "low": "36.595",
      "close": "37.11",
      "volume": "8090902"
    },
    {
      "date": "2022-07-28",
      "open": "37.44",
      "high": "38.54",
      "low": "36.99",
      "close": "38.50",
      "volume": "9055836"
    },
    {
      "date": "2022-07-29",
      "open": "38.29",
      "high": "38.76",
      "low": "38.125",
      "close": "38.74",
      "volume": "7316839"
    },
    {
      "date": "2022-08-01",
      "open": "38.845",
      "high": "39.42",
      "low": "38.81",
      "close": "38.91",
      "volume": "8587398"
    },
    {
      "date": "2022-08-02",
      "open": "38.95",
      "high": "38.9663",
      "low": "38.43",
      "close": "38.56",
      "volume": "5577019"
    },
    {
      "date": "2022-08-03",
      "open": "38.61",
      "high": "39.145",
      "low": "38.25",
      "close": "39.10",
      "volume": "5799699"
    },
    {
      "date": "2022-08-04",
      "open": "39.04",
      "high": "39.07",
      "low": "38.48",
      "close": "38.68",
      "volume": "5533605"
    },
    {
      "date": "2022-08-05",
      "open": "38.59",
      "high": "38.74",
      "low": "38.105",
      "close": "38.72",
      "volume": "5975166"
    },
    {
      "date": "2022-08-08",
      "open": "38.95",
      "high": "39.075",
      "low": "38.625",
      "close": "38.78",
      "volume": "4719273"
    },
    {
      "date": "2022-08-09",
      "open": "38.94",
      "high": "39.28",
      "low": "38.80",
      "close": "39.11",
      "volume": "7192587"
    },
    {
      "date": "2022-08-10",
      "open": "39.29",
      "high": "39.77",
      "low": "39.23",
      "close": "39.70",
      "volume": "10802670"
    },
    {
      "date": "2022-08-11",
      "open": "39.835",
      "high": "40.07",
      "low": "38.98",
      "close": "39.02",
      "volume": "7121667"
    },
    {
      "date": "2022-08-12",
      "open": "39.12",
      "high": "39.33",
      "low": "39.08",
      "close": "39.30",
      "volume": "6209709"
    },
    {
      "date": "2022-08-15",
      "open": "39.25",
      "high": "40.01",
      "low": "39.23",
      "close": "39.95",
      "volume": "5394000"
    },
    {
      "date": "2022-08-16",
      "open": "40.00",
      "high": "40.445",
      "low": "39.92",
      "close": "40.08",
      "volume": "6640163"
    },
    {
      "date": "2022-08-17",
      "open": "40.09",
      "high": "40.36",
      "low": "39.91",
      "close": "40.05",
      "volume": "6330794"
    },
    {
      "date": "2022-08-18",
      "open": "40.12",
      "high": "41.31",
      "low": "39.99",
      "close": "40.03",
      "volume": "8202818"
    },
    {
      "date": "2022-08-19",
      "open": "39.95",
      "high": "40.265",
      "low": "39.78",
      "close": "39.96",
      "volume": "11083490"
    },
    {
      "date": "2022-08-22",
      "open": "39.72",
      "high": "39.99",
      "low": "39.395",
      "close": "39.48",
      "volume": "5536352"
    },
    {
      "date": "2022-08-23",
      "open": "39.34",
      "high": "39.695",
      "low": "39.27",
      "close": "39.49",
      "volume": "4820931"
    },
    {
      "date": "2022-08-24",
      "open": "39.57",
      "high": "39.79",
      "low": "39.33",
      "close": "39.61",
      "volume": "4097768"
    },
    {
      "date": "2022-08-25",
      "open": "39.61",
      "high": "39.82",
      "low": "39.49",
      "close": "39.69",
      "volume": "4581461"
    },
    {
      "date": "2022-08-26",
      "open": "39.73",
      "high": "39.80",
      "low": "38.58",
      "close": "38.62",
      "volume": "8000769"
    },
    {
      "date": "2022-08-29",
      "open": "38.43",
      "high": "39.02",
      "low": "38.35",
      "close": "38.80",
      "volume": "5321623"
    },
    {
      "date": "2022-08-30",
      "open": "38.70",
      "high": "38.74",
      "low": "38.29",
      "close": "38.42",
      "volume": "4506307"
    },
    {
      "date": "2022-08-31",
      "open": "38.60",
      "high": "38.63",
      "low": "38.045",
      "close": "38.12",
      "volume": "6967762"
    },
    {
      "date": "2022-09-01",
      "open": "38.08",
      "high": "38.37",
      "low": "37.795",
      "close": "38.33",
      "volume": "4412101"
    },
    {
      "date": "2022-09-02",
      "open": "38.55",
      "high": "38.805",
      "low": "37.65",
      "close": "37.83",
      "volume": "5892482"
    },
    {
      "date": "2022-09-06",
      "open": "37.87",
      "high": "38.18",
      "low": "37.51",
      "close": "37.57",
      "volume": "7344150"
    },
    {
      "date": "2022-09-07",
      "open": "37.72",
      "high": "38.42",
      "low": "37.69",
      "close": "38.34",
      "volume": "5000886"
    },
    {
      "date": "2022-09-08",
      "open": "38.31",
      "high": "38.505",
      "low": "38.025",
      "close": "38.46",
      "volume": "6240377"
    },
    {
      "date": "2022-09-09",
      "open": "38.54",
      "high": "38.90",
      "low": "38.33",
      "close": "38.69",
      "volume": "5260539"
    },
    {
      "date": "2022-09-12",
      "open": "38.81",
      "high": "39.08",
      "low": "38.71",
      "close": "39.01",
      "volume": "5026550"
    },
    {
      "date": "2022-09-13",
      "open": "38.65",
      "high": "38.91",
      "low": "37.58",
      "close": "37.69",
      "volume": "7023524"
    },
    {
      "date": "2022-09-14",
      "open": "37.84",
      "high": "38.16",
      "low": "37.53",
      "close": "37.74",
      "volume": "6900035"
    },
    {
      "date": "2022-09-15",
      "open": "37.80",
      "high": "38.07",
      "low": "37.155",
      "close": "37.23",
      "volume": "8293623"
    },
    {
      "date": "2022-09-16",
      "open": "37.07",
      "high": "37.48",
      "low": "36.705",
      "close": "37.17",
      "volume": "33297800"
    },
    {
      "date": "2022-09-19",
      "open": "37.24",
      "high": "37.855",
      "low": "36.90",
      "close": "37.77",
      "volume": "7525357"
    },
    {
      "date": "2022-09-20",
      "open": "37.66",
      "high": "37.70",
      "low": "37.161",
      "close": "37.43",
      "volume": "4492039"
    },
    {
      "date": "2022-09-21",
      "open": "37.67",
      "high": "37.95",
      "low": "37.15",
      "close": "37.16",
      "volume": "6009882"
    },
    {
      "date": "2022-09-22",
      "open": "37.21",
      "high": "37.38",
      "low": "37.05",
      "close": "37.11",
      "volume": "5758513"
    },
    {
      "date": "2022-09-23",
      "open": "37.03",
      "high": "37.12",
      "low": "36.615",
      "close": "37.08",
      "volume": "5849135"
    },
    {
      "date": "2022-09-26",
      "open": "37.02",
      "high": "37.53",
      "low": "36.95",
      "close": "37.28",
      "volume": "7144538"
    },
    {
      "date": "2022-09-27",
      "open": "36.77",
      "high": "36.98",
      "low": "35.92",
      "close": "35.97",
      "volume": "10634750"
    },
    {
      "date": "2022-09-28",
      "open": "36.04",
      "high": "36.73",
      "low": "35.71",
      "close": "36.57",
      "volume": "5853533"
    },
    {
      "date": "2022-09-29",
      "open": "36.58",
      "high": "36.58",
      "low": "35.80",
      "close": "36.12",
      "volume": "6318634"
    },
    {
      "date": "2022-09-30",
      "open": "36.32",
      "high": "36.34",
      "low": "35.78",
      "close": "35.82",
      "volume": "8143032"
    },
    {
      "date": "2022-10-03",
      "open": "35.93",
      "high": "36.91",
      "low": "35.81",
      "close": "36.87",
      "volume": "11361700"
    },
    {
      "date": "2022-10-04",
      "open": "37.14",
      "high": "37.5685",
      "low": "36.79",
      "close": "37.26",
      "volume": "10721450"
    },
    {
      "date": "2022-10-05",
      "open": "37.23",
      "high": "37.685",
      "low": "36.8402",
      "close": "37.44",
      "volume": "5555543"
    },
    {
      "date": "2022-10-06",
      "open": "37.31",
      "high": "37.525",
      "low": "37.005",
      "close": "37.14",
      "volume": "5237013"
    },
    {
      "date": "2022-10-07",
      "open": "37.20",
      "high": "37.20",
      "low": "36.45",
      "close": "36.50",
      "volume": "7064776"
    },
    {
      "date": "2022-10-10",
      "open": "36.43",
      "high": "37.07",
      "low": "36.31",
      "close": "36.97",
      "volume": "5683477"
    },
    {
      "date": "2022-10-11",
      "open": "37.10",
      "high": "38.01",
      "low": "37.06",
      "close": "37.55",
      "volume": "10534850"
    },
    {
      "date": "2022-10-12",
      "open": "37.94",
      "high": "38.00",
      "low": "37.51",
      "close": "37.71",
      "volume": "8563438"
    },
    {
      "date": "2022-10-13",
      "open": "37.21",
      "high": "38.235",
      "low": "36.993",
      "close": "38.14",
      "volume": "6389637"
    },
    {
      "date": "2022-10-14",
      "open": "38.33",
      "high": "38.395",
      "low": "37.11",
      "close": "37.33",
      "volume": "9240019"
    },
    {
      "date": "2022-10-17",
      "open": "37.65",
      "high": "38.01",
      "low": "37.55",
      "close": "37.76",
      "volume": "5534078"
    },
    {
      "date": "2022-10-18",
      "open": "38.30",
      "high": "38.52",
      "low": "38.03",
      "close": "38.37",
      "volume": "4471278"
    },
    {
      "date": "2022-10-19",
      "open": "38.35",
      "high": "38.51",
      "low": "37.50",
      "close": "37.78",
      "volume": "5436522"
    },
    {
      "date": "2022-10-20",
      "open": "37.72",
      "high": "37.80",
      "low": "37.235",
      "close": "37.28",
      "volume": "4460950"
    },
    {
      "date": "2022-10-21",
      "open": "37.28",
      "high": "37.70",
      "low": "37.00",
      "close": "37.62",
      "volume": "6020874"
    },
    {
      "date": "2022-10-24",
      "open": "38.14",
      "high": "38.49",
      "low": "37.64",
      "close": "38.44",
      "volume": "6972110"
    },
    {
      "date": "2022-10-25",
      "open": "38.545",
      "high": "38.63",
      "low": "38.14",
      "close": "38.55",
      "volume": "5628663"
    },
    {
      "date": "2022-10-26",
      "open": "38.83",
      "high": "39.16",
      "low": "38.62",
      "close": "38.76",
      "volume": "7667878"
    },
    {
      "date": "2022-10-27",
      "open": "37.62",
      "high": "38.13",
      "low": "37.25",
      "close": "38.11",
      "volume": "7209071"
    },
    {
      "date": "2022-10-28",
      "open": "38.34",
      "high": "39.73",
      "low": "38.34",
      "close": "39.55",
      "volume": "8038256"
    },
    {
      "date": "2022-10-31",
      "open": "38.96",
      "high": "39.145",
      "low": "38.505",
      "close": "38.84",
      "volume": "6865826"
    },
    {
      "date": "2022-11-01",
      "open": "38.95",
      "high": "38.95",
      "low": "37.79",
      "close": "37.84",
      "volume": "9435547"
    },
    {
      "date": "2022-11-02",
      "open": "37.84",
      "high": "37.965",
      "low": "36.92",
      "close": "36.98",
      "volume": "10968080"
    },
    {
      "date": "2022-11-03",
      "open": "36.66",
      "high": "36.70",
      "low": "36.255",
      "close": "36.29",
      "volume": "9893316"
    },
    {
      "date": "2022-11-04",
      "open": "36.58",
      "high": "37.05",
      "low": "36.345",
      "close": "36.98",
      "volume": "7834211"
    },
    {
      "date": "2022-11-07",
      "open": "37.13",
      "high": "37.63",
      "low": "37.07",
      "close": "37.46",
      "volume": "6723932"
    },
    {
      "date": "2022-11-08",
      "open": "37.46",
      "high": "38.13",
      "low": "37.39",
      "close": "37.94",
      "volume": "5692053"
    },
    {
      "date": "2022-11-09",
      "open": "37.82",
      "high": "38.22",
      "low": "37.54",
      "close": "37.57",
      "volume": "5343346"
    },
    {
      "date": "2022-11-10",
      "open": "38.33",
      "high": "38.51",
      "low": "37.14",
      "close": "37.94",
      "volume": "10098960"
    },
    {
      "date": "2022-11-11",
      "open": "38.04",
      "high": "38.11",
      "low": "36.885",
      "close": "37.34",
      "volume": "7058607"
    },
    {
      "date": "2022-11-14",
      "open": "37.42",
      "high": "37.47",
      "low": "36.49",
      "close": "36.54",
      "volume": "11253680"
    },
    {
      "date": "2022-11-15",
      "open": "37.01",
      "high": "37.11",
      "low": "36.20",
      "close": "36.59",
      "volume": "10151090"
    },
    {
      "date": "2022-11-16",
      "open": "36.89",
      "high": "37.025",
      "low": "36.545",
      "close": "36.69",
      "volume": "7325675"
    },
    {
      "date": "2022-11-17",
      "open": "36.54",
      "high": "36.90",
      "low": "36.444",
      "close": "36.84",
      "volume": "6968188"
    },
    {
      "date": "2022-11-18",
      "open": "37.14",
      "high": "37.45",
      "low": "37.02",
      "close": "37.42",
      "volume": "8187068"
    },
    {
      "date": "2022-11-21",
      "open": "37.61",
      "high": "38.035",
      "low": "37.42",
      "close": "38.00",
      "volume": "6913861"
    },
    {
      "date": "2022-11-22",
      "open": "38.31",
      "high": "38.455",
      "low": "38.19",
      "close": "38.33",
      "volume": "5505112"
    },
    {
      "date": "2022-11-23",
      "open": "38.33",
      "high": "38.41",
      "low": "38.12",
      "close": "38.32",
      "volume": "4740164"
    },
    {
      "date": "2022-11-25",
      "open": "38.25",
      "high": "38.41",
      "low": "38.12",
      "close": "38.25",
      "volume": "3574330"
    },
    {
      "date": "2022-11-28",
      "open": "38.32",
      "high": "38.42",
      "low": "38.075",
      "close": "38.20",
      "volume": "6261350"
    },
    {
      "date": "2022-11-29",
      "open": "38.09",
      "high": "38.36",
      "low": "37.86",
      "close": "38.10",
      "volume": "6775153"
    },
    {
      "date": "2022-11-30",
      "open": "38.04",
      "high": "38.70",
      "low": "37.775",
      "close": "38.67",
      "volume": "12768840"
    },
    {
      "date": "2022-12-01",
      "open": "38.77",
      "high": "38.85",
      "low": "38.56",
      "close": "38.71",
      "volume": "6044227"
    },
    {
      "date": "2022-12-02",
      "open": "38.60",
      "high": "38.94",
      "low": "38.475",
      "close": "38.74",
      "volume": "6806343"
    },
    {
      "date": "2022-12-05",
      "open": "38.33",
      "high": "38.33",
      "low": "37.6701",
      "close": "37.96",
      "volume": "5331809"
    },
    {
      "date": "2022-12-06",
      "open": "37.98",
      "high": "38.24",
      "low": "37.604",
      "close": "37.67",
      "volume": "6213283"
    },
    {
      "date": "2022-12-07",
      "open": "37.99",
      "high": "38.005",
      "low": "37.66",
      "close": "37.94",
      "volume": "6277534"
    },
    {
      "date": "2022-12-08",
      "open": "37.94",
      "high": "38.35",
      "low": "37.80",
      "close": "38.31",
      "volume": "4679908"
    },
    {
      "date": "2022-12-09",
      "open": "38.38",
      "high": "38.38",
      "low": "37.90",
      "close": "37.93",
      "volume": "7246440"
    },
    {
      "date": "2022-12-12",
      "open": "38.11",
      "high": "38.13",
      "low": "37.49",
      "close": "38.09",
      "volume": "7400949"
    },
    {
      "date": "2022-12-13",
      "open": "38.63",
      "high": "38.69",
      "low": "37.46",
      "close": "37.64",
      "volume": "8782553"
    },
    {
      "date": "2022-12-14",
      "open": "37.58",
      "high": "37.98",
      "low": "36.965",
      "close": "37.34",
      "volume": "9561499"
    },
    {
      "date": "2022-12-15",
      "open": "37.04",
      "high": "37.23",
      "low": "36.39",
      "close": "36.63",
      "volume": "11241880"
    },
    {
      "date": "2022-12-16",
      "open": "36.15",
      "high": "36.21",
      "low": "35.45",
      "close": "36.07",
      "volume": "20447360"
    },
    {
      "date": "2022-12-19",
      "open": "36.11",
      "high": "36.67",
      "low": "36.02",
      "close": "36.32",
      "volume": "9273150"
    },
    {
      "date": "2022-12-20",
      "open": "36.39",
      "high": "36.72",
      "low": "36.11",
      "close": "36.26",
      "volume": "7863572"
    },
    {
      "date": "2022-12-21",
      "open": "36.51",
      "high": "36.665",
      "low": "36.21",
      "close": "36.53",
      "volume": "5664020"
    },
    {
      "date": "2022-12-22",
      "open": "36.52",
      "high": "36.53",
      "low": "35.9414",
      "close": "36.29",
      "volume": "6452891"
    },
    {
      "date": "2022-12-23",
      "open": "36.42",
      "high": "36.485",
      "low": "36.17",
      "close": "36.37",
      "volume": "4176653"
    },
    {
      "date": "2022-12-27",
      "open": "36.50",
      "high": "36.53",
      "low": "35.945",
      "close": "36.10",
      "volume": "5069538"
    },
    {
      "date": "2022-12-28",
      "open": "36.22",
      "high": "36.33",
      "low": "35.73",
      "close": "35.77",
      "volume": "3883253"
    },
    {
      "date": "2022-12-29",
      "open": "35.86",
      "high": "35.98",
      "low": "35.74",
      "close": "35.83",
      "volume": "4215714"
    },
    {
      "date": "2022-12-30",
      "open": "35.83",
      "high": "35.83",
      "low": "35.38",
      "close": "35.66",
      "volume": "4779794"
    },
    {
      "date": "2023-01-03",
      "open": "35.65",
      "high": "35.71",
      "low": "35.15",
      "close": "35.55",
      "volume": "6040460"
    },
    {
      "date": "2023-01-04",
      "open": "35.83",
      "high": "35.87",
      "low": "35.33",
      "close": "35.84",
      "volume": "6617447"
    },
    {
      "date": "2023-01-05",
      "open": "35.35",
      "high": "35.54",
      "low": "35.22",
      "close": "35.29",
      "volume": "7552322"
    },
    {
      "date": "2023-01-06",
      "open": "35.56",
      "high": "36.39",
      "low": "35.475",
      "close": "36.26",
      "volume": "8038626"
    },
    {
      "date": "2023-01-09",
      "open": "36.18",
      "high": "36.56",
      "low": "36.005",
      "close": "36.03",
      "volume": "4344136"
    },
    {
      "date": "2023-01-10",
      "open": "36.00",
      "high": "36.17",
      "low": "35.495",
      "close": "35.69",
      "volume": "4133863"
    },
    {
      "date": "2023-01-11",
      "open": "35.94",
      "high": "35.98",
      "low": "35.525",
      "close": "35.77",
      "volume": "7269676"
    },
    {
      "date": "2023-01-12",
      "open": "35.64",
      "high": "35.75",
      "low": "35.29",
      "close": "35.57",
      "volume": "5248640"
    },
    {
      "date": "2023-01-13",
      "open": "35.52",
      "high": "35.72",
      "low": "35.35",
      "close": "35.69",
      "volume": "5821170"
    },
    {
      "date": "2023-01-17",
      "open": "35.87",
      "high": "36.09",
      "low": "35.645",
      "close": "35.73",
      "volume": "7441891"
    },
    {
      "date": "2023-01-18",
      "open": "35.74",
      "high": "35.78",
      "low": "34.83",
      "close": "34.93",
      "volume": "6287013"
    },
    {
      "date": "2023-01-19",
      "open": "34.85",
      "high": "34.92",
      "low": "34.345",
      "close": "34.36",
      "volume": "11358310"
    },
    {
      "date": "2023-01-20",
      "open": "34.28",
      "high": "34.77",
      "low": "34.195",
      "close": "34.71",
      "volume": "7148836"
    },
    {
      "date": "2023-01-23",
      "open": "34.70",
      "high": "34.95",
      "low": "34.535",
      "close": "34.69",
      "volume": "4860779"
    },
    {
      "date": "2023-01-24",
      "open": "34.69",
      "high": "35.02",
      "low": "34.305",
      "close": "34.98",
      "volume": "7954683"
    },
    {
      "date": "2023-01-25",
      "open": "34.91",
      "high": "34.99",
      "low": "34.595",
      "close": "34.96",
      "volume": "4943574"
    },
    {
      "date": "2023-01-26",
      "open": "34.91",
      "high": "35.04",
      "low": "34.655",
      "close": "34.93",
      "volume": "5555010"
    },
    {
      "date": "2023-01-27",
      "open": "34.85",
      "high": "34.89",
      "low": "34.5307",
      "close": "34.70",
      "volume": "6367169"
    },
    {
      "date": "2023-01-30",
      "open": "34.695",
      "high": "35.16",
      "low": "34.56",
      "close": "34.72",
      "volume": "4571362"
    },
    {
      "date": "2023-01-31",
      "open": "35.07",
      "high": "35.30",
      "low": "34.76",
      "close": "35.28",
      "volume": "5887739"
    },
    {
      "date": "2023-02-01",
      "open": "35.20",
      "high": "35.60",
      "low": "34.94",
      "close": "35.34",
      "volume": "4645689"
    },
    {
      "date": "2023-02-02",
      "open": "35.20",
      "high": "35.30",
      "low": "34.84",
      "close": "35.21",
      "volume": "6256608"
    },
    {
      "date": "2023-02-03",
      "open": "35.25",
      "high": "35.32",
      "low": "34.51",
      "close": "35.15",
      "volume": "7050795"
    },
    {
      "date": "2023-02-06",
      "open": "35.14",
      "high": "35.30",
      "low": "34.97",
      "close": "35.22",
      "volume": "6003292"
    },
    {
      "date": "2023-02-07",
      "open": "34.98",
      "high": "35.26",
      "low": "34.72",
      "close": "35.20",
      "volume": "5858565"
    },
    {
      "date": "2023-02-08",
      "open": "35.12",
      "high": "35.21",
      "low": "34.80",
      "close": "34.87",
      "volume": "4687383"
    },
    {
      "date": "2023-02-09",
      "open": "35.19",
      "high": "35.34",
      "low": "34.835",
      "close": "34.87",
      "volume": "5883948"
    },
    {
      "date": "2023-02-10",
      "open": "35.04",
      "high": "35.345",
      "low": "34.70",
      "close": "35.28",
      "volume": "9337418"
    },
    {
      "date": "2023-02-13",
      "open": "35.34",
      "high": "35.66",
      "low": "35.23",
      "close": "35.66",
      "volume": "4040177"
    },
    {
      "date": "2023-02-14",
      "open": "35.60",
      "high": "35.6421",
      "low": "35.16",
      "close": "35.39",
      "volume": "8663590"
    },
    {
      "date": "2023-02-15",
      "open": "35.34",
      "high": "35.74",
      "low": "35.24",
      "close": "35.70",
      "volume": "6004962"
    },
    {
      "date": "2023-02-16",
      "open": "35.69",
      "high": "36.01",
      "low": "35.37",
      "close": "35.90",
      "volume": "8732963"
    },
    {
      "date": "2023-02-17",
      "open": "35.90",
      "high": "35.95",
      "low": "35.5566",
      "close": "35.67",
      "volume": "7953308"
    },
    {
      "date": "2023-02-21",
      "open": "35.62",
      "high": "35.69",
      "low": "35.13",
      "close": "35.55",
      "volume": "7087711"
    },
    {
      "date": "2023-02-22",
      "open": "35.66",
      "high": "36.045",
      "low": "35.66",
      "close": "35.78",
      "volume": "8021285"
    },
    {
      "date": "2023-02-23",
      "open": "35.78",
      "high": "36.23",
      "low": "35.16",
      "close": "36.11",
      "volume": "6437948"
    },
    {
      "date": "2023-02-24",
      "open": "35.90",
      "high": "35.92",
      "low": "35.45",
      "close": "35.79",
      "volume": "5762119"
    },
    {
      "date": "2023-02-27",
      "open": "35.88",
      "high": "35.915",
      "low": "35.265",
      "close": "35.37",
      "volume": "12114860"
    },
    {
      "date": "2023-02-28",
      "open": "34.42",
      "high": "34.85",
      "low": "34.35",
      "close": "34.55",
      "volume": "21571360"
    },
    {
      "date": "2023-03-01",
      "open": "34.415",
      "high": "34.415",
      "low": "34.01",
      "close": "34.19",
      "volume": "8861745"
    },
    {
      "date": "2023-03-02",
      "open": "34.47",
      "high": "34.65",
      "low": "34.20",
      "close": "34.58",
      "volume": "8231275"
    },
    {
      "date": "2023-03-03",
      "open": "34.56",
      "high": "34.68",
      "low": "34.28",
      "close": "34.55",
      "volume": "8223990"
    },
    {
      "date": "2023-03-06",
      "open": "34.54",
      "high": "34.94",
      "low": "34.44",
      "close": "34.82",
      "volume": "6975891"
    },
    {
      "date": "2023-03-07",
      "open": "34.83",
      "high": "35.015",
      "low": "34.54",
      "close": "34.83",
      "volume": "6903581"
    },
    {
      "date": "2023-03-08",
      "open": "34.81",
      "high": "35.09",
      "low": "34.615",
      "close": "34.78",
      "volume": "6891458"
    },
    {
      "date": "2023-03-09",
      "open": "34.89",
      "high": "35.0899",
      "low": "34.505",
      "close": "34.56",
      "volume": "6029613"
    },
    {
      "date": "2023-03-10",
      "open": "34.65",
      "high": "34.73",
      "low": "34.08",
      "close": "34.32",
      "volume": "6530141"
    },
    {
      "date": "2023-03-13",
      "open": "34.39",
      "high": "34.90",
      "low": "34.23",
      "close": "34.25",
      "volume": "7907402"
    },
    {
      "date": "2023-03-14",
      "open": "34.35",
      "high": "34.66",
      "low": "34.24",
      "close": "34.63",
      "volume": "6526333"
    },
    {
      "date": "2023-03-15",
      "open": "34.53",
      "high": "34.985",
      "low": "34.41",
      "close": "34.92",
      "volume": "8896762"
    },
    {
      "date": "2023-03-16",
      "open": "34.865",
      "high": "35.22",
      "low": "34.79",
      "close": "35.10",
      "volume": "8904820"
    },
    {
      "date": "2023-03-17",
      "open": "35.03",
      "high": "35.28",
      "low": "34.80",
      "close": "34.86",
      "volume": "15595180"
    },
    {
      "date": "2023-03-20",
      "open": "35.28",
      "high": "35.28",
      "low": "34.875",
      "close": "35.22",
      "volume": "8142224"
    },
    {
      "date": "2023-03-21",
      "open": "35.27",
      "high": "35.34",
      "low": "34.90",
      "close": "35.15",
      "volume": "12071080"
    },
    {
      "date": "2023-03-22",
      "open": "35.06",
      "high": "35.35",
      "low": "34.63",
      "close": "34.67",
      "volume": "9456673"
    },
    {
      "date": "2023-03-23",
      "open": "34.55",
      "high": "34.68",
      "low": "34.055",
      "close": "34.11",
      "volume": "11424340"
    },
    {
      "date": "2023-03-24",
      "open": "34.27",
      "high": "34.95",
      "low": "34.16",
      "close": "34.87",
      "volume": "8625153"
    },
    {
      "date": "2023-03-27",
      "open": "35.00",
      "high": "35.405",
      "low": "34.99",
      "close": "35.10",
      "volume": "9291951"
    },
    {
      "date": "2023-03-28",
      "open": "35.20",
      "high": "35.301",
      "low": "35.065",
      "close": "35.14",
      "volume": "7743453"
    },
    {
      "date": "2023-03-29",
      "open": "35.28",
      "high": "35.34",
      "low": "35.16",
      "close": "35.29",
      "volume": "6616274"
    },
    {
      "date": "2023-03-30",
      "open": "35.20",
      "high": "35.26",
      "low": "35.045",
      "close": "35.13",
      "volume": "8181103"
    },
    {
      "date": "2023-03-31",
      "open": "35.41",
      "high": "35.415",
      "low": "35.17",
      "close": "35.28",
      "volume": "11182880"
    },
    {
      "date": "2023-04-03",
      "open": "35.33",
      "high": "35.53",
      "low": "35.18",
      "close": "35.39",
      "volume": "8911627"
    },
    {
      "date": "2023-04-04",
      "open": "35.42",
      "high": "35.45",
      "low": "35.24",
      "close": "35.36",
      "volume": "6453976"
    },
    {
      "date": "2023-04-05",
      "open": "35.50",
      "high": "35.89",
      "low": "35.355",
      "close": "35.40",
      "volume": "12154080"
    },
    {
      "date": "2023-04-06",
      "open": "35.43",
      "high": "35.89",
      "low": "35.43",
      "close": "35.64",
      "volume": "8511689"
    },
    {
      "date": "2023-04-10",
      "open": "35.50",
      "high": "35.508",
      "low": "35.095",
      "close": "35.23",
      "volume": "6801811"
    },
    {
      "date": "2023-04-11",
      "open": "35.27",
      "high": "35.41",
      "low": "35.15",
      "close": "35.25",
      "volume": "5616937"
    },
    {
      "date": "2023-04-12",
      "open": "35.17",
      "high": "35.455",
      "low": "35.08",
      "close": "35.21",
      "volume": "7503797"
    },
    {
      "date": "2023-04-13",
      "open": "35.19",
      "high": "35.32",
      "low": "34.84",
      "close": "35.24",
      "volume": "6089809"
    },
    {
      "date": "2023-04-14",
      "open": "35.025",
      "high": "35.365",
      "low": "35.005",
      "close": "35.10",
      "volume": "6577054"
    },
    {
      "date": "2023-04-17",
      "open": "35.26",
      "high": "35.415",
      "low": "35.155",
      "close": "35.39",
      "volume": "5871725"
    },
    {
      "date": "2023-04-18",
      "open": "35.45",
      "high": "35.45",
      "low": "35.00",
      "close": "35.39",
      "volume": "5223313"
    },
    {
      "date": "2023-04-19",
      "open": "35.50",
      "high": "35.605",
      "low": "35.3125",
      "close": "35.35",
      "volume": "5794602"
    },
    {
      "date": "2023-04-20",
      "open": "35.37",
      "high": "35.65",
      "low": "35.22",
      "close": "35.53",
      "volume": "5106349"
    },
    {
      "date": "2023-04-21",
      "open": "35.68",
      "high": "35.745",
      "low": "35.25",
      "close": "35.31",
      "volume": "7459847"
    },
    {
      "date": "2023-04-24",
      "open": "35.40",
      "high": "35.61",
      "low": "35.29",
      "close": "35.36",
      "volume": "7346013"
    },
    {
      "date": "2023-04-25",
      "open": "35.29",
      "high": "35.99",
      "low": "35.26",
      "close": "35.89",
      "volume": "10945950"
    },
    {
      "date": "2023-04-26",
      "open": "35.54",
      "high": "35.80",
      "low": "35.49",
      "close": "35.50",
      "volume": "8548838"
    },
    {
      "date": "2023-04-27",
      "open": "34.63",
      "high": "34.65",
      "low": "32.93",
      "close": "33.54",
      "volume": "17056870"
    },
    {
      "date": "2023-04-28",
      "open": "33.45",
      "high": "33.60",
      "low": "32.29",
      "close": "32.70",
      "volume": "19267070"
    },
    {
      "date": "2023-05-01",
      "open": "32.66",
      "high": "32.97",
      "low": "32.53",
      "close": "32.57",
      "volume": "9019032"
    },
    {
      "date": "2023-05-02",
      "open": "32.40",
      "high": "32.54",
      "low": "31.90",
      "close": "32.54",
      "volume": "12960350"
    },
    {
      "date": "2023-05-03",
      "open": "32.41",
      "high": "33.09",
      "low": "32.23",
      "close": "32.79",
      "volume": "13047890"
    },
    {
      "date": "2023-05-04",
      "open": "32.70",
      "high": "32.88",
      "low": "32.33",
      "close": "32.49",
      "volume": "9702233"
    },
    {
      "date": "2023-05-05",
      "open": "32.65",
      "high": "33.31",
      "low": "32.60",
      "close": "33.23",
      "volume": "11869790"
    },
    {
      "date": "2023-05-08",
      "open": "33.18",
      "high": "33.23",
      "low": "32.77",
      "close": "32.85",
      "volume": "7797699"
    },
    {
      "date": "2023-05-09",
      "open": "32.84",
      "high": "32.90",
      "low": "32.62",
      "close": "32.71",
      "volume": "6139414"
    },
    {
      "date": "2023-05-10",
      "open": "32.67",
      "high": "32.875",
      "low": "32.32",
      "close": "32.59",
      "volume": "6270725"
    },
    {
      "date": "2023-05-11",
      "open": "32.48",
      "high": "32.59",
      "low": "32.33",
      "close": "32.43",
      "volume": "6421736"
    },
    {
      "date": "2023-05-12",
      "open": "32.39",
      "high": "32.69",
      "low": "32.39",
      "close": "32.67",
      "volume": "9123018"
    },
    {
      "date": "2023-05-15",
      "open": "32.75",
      "high": "32.81",
      "low": "32.26",
      "close": "32.36",
      "volume": "5532697"
    },
    {
      "date": "2023-05-16",
      "open": "32.34",
      "high": "32.34",
      "low": "31.84",
      "close": "31.86",
      "volume": "6447262"
    },
    {
      "date": "2023-05-17",
      "open": "31.89",
      "high": "32.16",
      "low": "31.73",
      "close": "32.12",
      "volume": "7575097"
    },
    {
      "date": "2023-05-18",
      "open": "31.85",
      "high": "31.96",
      "low": "31.64",
      "close": "31.87",
      "volume": "5969532"
    },
    {
      "date": "2023-05-19",
      "open": "32.00",
      "high": "32.09",
      "low": "31.765",
      "close": "31.83",
      "volume": "4508198"
    },
    {
      "date": "2023-05-22",
      "open": "31.96",
      "high": "32.01",
      "low": "31.62",
      "close": "31.91",
      "volume": "7028651"
    },
    {
      "date": "2023-05-23",
      "open": "32.06",
      "high": "32.07",
      "low": "31.86",
      "close": "32.02",
      "volume": "6309651"
    },
    {
      "date": "2023-05-24",
      "open": "32.05",
      "high": "32.13",
      "low": "31.695",
      "close": "31.92",
      "volume": "10550010"
    },
    {
      "date": "2023-05-25",
      "open": "31.56",
      "high": "31.705",
      "low": "31.27",
      "close": "31.55",
      "volume": "9500444"
    },
    {
      "date": "2023-05-26",
      "open": "31.43",
      "high": "31.67",
      "low": "31.215",
      "close": "31.41",
      "volume": "13065320"
    },
    {
      "date": "2023-05-30",
      "open": "31.28",
      "high": "31.57",
      "low": "30.87",
      "close": "31.00",
      "volume": "11161880"
    },
    {
      "date": "2023-05-31",
      "open": "31.13",
      "high": "31.25",
      "low": "30.695",
      "close": "31.12",
      "volume": "21178880"
    },
    {
      "date": "2023-06-01",
      "open": "31.33",
      "high": "31.33",
      "low": "31.03",
      "close": "31.17",
      "volume": "7627044"
    },
    {
      "date": "2023-06-02",
      "open": "31.28",
      "high": "31.5075",
      "low": "31.15",
      "close": "31.45",
      "volume": "7180079"
    },
    {
      "date": "2023-06-05",
      "open": "31.53",
      "high": "31.85",
      "low": "31.29",
      "close": "31.31",
      "volume": "5118276"
    },
    {
      "date": "2023-06-06",
      "open": "30.88",
      "high": "31.165",
      "low": "30.795",
      "close": "31.08",
      "volume": "12374860"
    },
    {
      "date": "2023-06-07",
      "open": "31.01",
      "high": "31.36",
      "low": "30.80",
      "close": "31.31",
      "volume": "10559130"
    },
    {
      "date": "2023-06-08",
      "open": "31.26",
      "high": "31.43",
      "low": "31.16",
      "close": "31.41",
      "volume": "9675211"
    },
    {
      "date": "2023-06-09",
      "open": "31.31",
      "high": "31.35",
      "low": "31.17",
      "close": "31.31",
      "volume": "6253848"
    },
    {
      "date": "2023-06-12",
      "open": "31.30",
      "high": "31.336",
      "low": "30.985",
      "close": "31.23",
      "volume": "16031010"
    },
    {
      "date": "2023-06-13",
      "open": "31.26",
      "high": "31.56",
      "low": "31.1501",
      "close": "31.52",
      "volume": "10548380"
    },
    {
      "date": "2023-06-14",
      "open": "31.64",
      "high": "31.85",
      "low": "31.57",
      "close": "31.76",
      "volume": "11167700"
    },
    {
      "date": "2023-06-15",
      "open": "31.99",
      "high": "31.99",
      "low": "31.71",
      "close": "31.76",
      "volume": "14698810"
    },
    {
      "date": "2023-06-16",
      "open": "31.85",
      "high": "32.28",
      "low": "31.66",
      "close": "32.17",
      "volume": "15546600"
    },
    {
      "date": "2023-06-20",
      "open": "32.07",
      "high": "32.20",
      "low": "31.92",
      "close": "31.93",
      "volume": "7552411"
    },
    {
      "date": "2023-06-21",
      "open": "31.94",
      "high": "32.05",
      "low": "31.52",
      "close": "31.74",
      "volume": "8777786"
    },
    {
      "date": "2023-06-22",
      "open": "31.89",
      "high": "32.03",
      "low": "31.73",
      "close": "31.92",
      "volume": "10435690"
    },
    {
      "date": "2023-06-23",
      "open": "31.96",
      "high": "31.99",
      "low": "31.10",
      "close": "31.18",
      "volume": "12388540"
    },
    {
      "date": "2023-06-26",
      "open": "31.15",
      "high": "31.195",
      "low": "30.88",
      "close": "31.12",
      "volume": "6105018"
    },
    {
      "date": "2023-06-27",
      "open": "31.12",
      "high": "31.31",
      "low": "31.06",
      "close": "31.25",
      "volume": "6715804"
    },
    {
      "date": "2023-06-28",
      "open": "31.10",
      "high": "31.10",
      "low": "30.71",
      "close": "30.90",
      "volume": "6315363"
    },
    {
      "date": "2023-06-29",
      "open": "30.57",
      "high": "30.785",
      "low": "30.47",
      "close": "30.76",
      "volume": "9003180"
    },
    {
      "date": "2023-06-30",
      "open": "30.88",
      "high": "31.32",
      "low": "30.82",
      "close": "31.27",
      "volume": "7932806"
    },
    {
      "date": "2023-07-03",
      "open": "31.25",
      "high": "31.48",
      "low": "31.16",
      "close": "31.47",
      "volume": "3517082"
    },
    {
      "date": "2023-07-05",
      "open": "31.42",
      "high": "31.76",
      "low": "31.24",
      "close": "31.75",
      "volume": "7314648"
    },
    {
      "date": "2023-07-06",
      "open": "32.21",
      "high": "32.44",
      "low": "32.015",
      "close": "32.20",
      "volume": "16423310"
    },
    {
      "date": "2023-07-07",
      "open": "32.03",
      "high": "32.09",
      "low": "31.72",
      "close": "31.76",
      "volume": "9743598"
    },
    {
      "date": "2023-07-10",
      "open": "31.46",
      "high": "31.735",
      "low": "31.43",
      "close": "31.46",
      "volume": "14525230"
    },
    {
      "date": "2023-07-11",
      "open": "31.57",
      "high": "31.57",
      "low": "31.29",
      "close": "31.39",
      "volume": "8589827"
    },
    {
      "date": "2023-07-12",
      "open": "31.48",
      "high": "31.64",
      "low": "31.25",
      "close": "31.27",
      "volume": "8681590"
    },
    {
      "date": "2023-07-13",
      "open": "31.30",
      "high": "31.55",
      "low": "31.25",
      "close": "31.51",
      "volume": "7415240"
    },
    {
      "date": "2023-07-14",
      "open": "31.55",
      "high": "31.78",
      "low": "31.25",
      "close": "31.66",
      "volume": "7371331"
    },
    {
      "date": "2023-07-17",
      "open": "31.64",
      "high": "31.895",
      "low": "31.47",
      "close": "31.61",
      "volume": "5706796"
    },
    {
      "date": "2023-07-18",
      "open": "31.59",
      "high": "31.96",
      "low": "31.30",
      "close": "31.56",
      "volume": "6802357"
    },
    {
      "date": "2023-07-19",
      "open": "31.71",
      "high": "32.10",
      "low": "31.69",
      "close": "31.89",
      "volume": "5167018"
    },
    {
      "date": "2023-07-20",
      "open": "31.85",
      "high": "32.54",
      "low": "31.85",
      "close": "32.43",
      "volume": "7862787"
    },
    {
      "date": "2023-07-21",
      "open": "32.62",
      "high": "32.79",
      "low": "32.44",
      "close": "32.58",
      "volume": "23786150"
    },
    {
      "date": "2023-07-24",
      "open": "32.56",
      "high": "32.62",
      "low": "32.32",
      "close": "32.36",
      "volume": "6954960"
    },
    {
      "date": "2023-07-25",
      "open": "32.30",
      "high": "32.37",
      "low": "32.11",
      "close": "32.32",
      "volume": "5967126"
    },
    {
      "date": "2023-07-26",
      "open": "32.23",
      "high": "32.73",
      "low": "32.17",
      "close": "32.54",
      "volume": "11678310"
    },
    {
      "date": "2023-07-27",
      "open": "33.83",
      "high": "34.36",
      "low": "33.69",
      "close": "33.76",
      "volume": "21483180"
    },
    {
      "date": "2023-07-28",
      "open": "33.955",
      "high": "34.10",
      "low": "33.55",
      "close": "33.92",
      "volume": "14640480"
    },
    {
      "date": "2023-07-31",
      "open": "33.66",
      "high": "34.065",
      "low": "33.255",
      "close": "34.01",
      "volume": "17658180"
    },
    {
      "date": "2023-08-01",
      "open": "34.15",
      "high": "34.17",
      "low": "33.73",
      "close": "34.13",
      "volume": "15292460"
    },
    {
      "date": "2023-08-02",
      "open": "34.16",
      "high": "34.655",
      "low": "34.07",
      "close": "34.46",
      "volume": "13651220"
    },
    {
      "date": "2023-08-03",
      "open": "34.52",
      "high": "34.52",
      "low": "33.92",
      "close": "33.93",
      "volume": "7096257"
    },
    {
      "date": "2023-08-04",
      "open": "33.82",
      "high": "33.97",
      "low": "33.57",
      "close": "33.60",
      "volume": "6399798"
    },
    {
      "date": "2023-08-07",
      "open": "33.81",
      "high": "33.965",
      "low": "33.62",
      "close": "33.82",
      "volume": "7037951"
    },
    {
      "date": "2023-08-08",
      "open": "33.70",
      "high": "33.765",
      "low": "33.23",
      "close": "33.43",
      "volume": "7337273"
    },
    {
      "date": "2023-08-09",
      "open": "33.41",
      "high": "33.91",
      "low": "33.30",
      "close": "33.62",
      "volume": "7467904"
    },
    {
      "date": "2023-08-10",
      "open": "33.77",
      "high": "33.92",
      "low": "33.39",
      "close": "33.40",
      "volume": "6378124"
    },
    {
      "date": "2023-08-11",
      "open": "33.46",
      "high": "33.84",
      "low": "33.44",
      "close": "33.80",
      "volume": "6299478"
    },
    {
      "date": "2023-08-14",
      "open": "33.96",
      "high": "34.04",
      "low": "33.635",
      "close": "33.74",
      "volume": "5137809"
    },
    {
      "date": "2023-08-15",
      "open": "33.63",
      "high": "33.64",
      "low": "33.33",
      "close": "33.47",
      "volume": "6187035"
    },
    {
      "date": "2023-08-16",
      "open": "34.08",
      "high": "34.31",
      "low": "33.78",
      "close": "33.85",
      "volume": "10147940"
    },
    {
      "date": "2023-08-17",
      "open": "33.83",
      "high": "33.88",
      "low": "33.59",
      "close": "33.67",
      "volume": "8022843"
    },
    {
      "date": "2023-08-18",
      "open": "33.62",
      "high": "33.84",
      "low": "33.58",
      "close": "33.75",
      "volume": "6949231"
    },
    {
      "date": "2023-08-21",
      "open": "33.76",
      "high": "33.81",
      "low": "33.48",
      "close": "33.63",
      "volume": "6137061"
    },
    {
      "date": "2023-08-22",
      "open": "33.50",
      "high": "33.765",
      "low": "33.375",
      "close": "33.45",
      "volume": "8243890"
    },
    {
      "date": "2023-08-23",
      "open": "33.65",
      "high": "33.67",
      "low": "33.45",
      "close": "33.65",
      "volume": "7307910"
    },
    {
      "date": "2023-08-24",
      "open": "33.62",
      "high": "33.89",
      "low": "33.39",
      "close": "33.43",
      "volume": "8284985"
    },
    {
      "date": "2023-08-25",
      "open": "33.44",
      "high": "33.599",
      "low": "33.19",
      "close": "33.28",
      "volume": "8166619"
    },
    {
      "date": "2023-08-28",
      "open": "33.48",
      "high": "33.73",
      "low": "33.39",
      "close": "33.70",
      "volume": "5062291"
    },
    {
      "date": "2023-08-29",
      "open": "33.78",
      "high": "33.94",
      "low": "33.495",
      "close": "33.90",
      "volume": "5021156"
    },
    {
      "date": "2023-08-30",
      "open": "33.91",
      "high": "33.98",
      "low": "33.70",
      "close": "33.77",
      "volume": "4271892"
    },
    {
      "date": "2023-08-31",
      "open": "33.74",
      "high": "33.89",
      "low": "33.585",
      "close": "33.65",
      "volume": "5056274"
    },
    {
      "date": "2023-09-01",
      "open": "33.76",
      "high": "33.80",
      "low": "33.515",
      "close": "33.55",
      "volume": "6084013"
    },
    {
      "date": "2023-09-05",
      "open": "33.52",
      "high": "33.58",
      "low": "32.81",
      "close": "33.05",
      "volume": "7560666"
    },
    {
      "date": "2023-09-06",
      "open": "33.07",
      "high": "33.26",
      "low": "33.03",
      "close": "33.20",
      "volume": "6900638"
    },
    {
      "date": "2023-09-07",
      "open": "33.44",
      "high": "33.565",
      "low": "33.21",
      "close": "33.31",
      "volume": "5628785"
    },
    {
      "date": "2023-09-08",
      "open": "33.34",
      "high": "33.47",
      "low": "33.195",
      "close": "33.36",
      "volume": "5411204"
    },
    {
      "date": "2023-09-11",
      "open": "33.43",
      "high": "33.715",
      "low": "33.37",
      "close": "33.53",
      "volume": "6079058"
    },
    {
      "date": "2023-09-12",
      "open": "33.50",
      "high": "33.575",
      "low": "33.18",
      "close": "33.26",
      "volume": "6124685"
    },
    {
      "date": "2023-09-13",
      "open": "33.36",
      "high": "33.48",
      "low": "32.87",
      "close": "33.13",
      "volume": "8433228"
    },
    {
      "date": "2023-09-14",
      "open": "33.13",
      "high": "33.76",
      "low": "33.13",
      "close": "33.67",
      "volume": "10581010"
    },
    {
      "date": "2023-09-15",
      "open": "33.59",
      "high": "33.83",
      "low": "33.25",
      "close": "33.30",
      "volume": "40430900"
    },
    {
      "date": "2023-09-18",
      "open": "33.42",
      "high": "33.68",
      "low": "33.135",
      "close": "33.65",
      "volume": "8396462"
    },
    {
      "date": "2023-09-19",
      "open": "33.84",
      "high": "33.84",
      "low": "33.33",
      "close": "33.41",
      "volume": "7679373"
    },
    {
      "date": "2023-09-20",
      "open": "33.46",
      "high": "33.90",
      "low": "33.425",
      "close": "33.77",
      "volume": "6724061"
    },
    {
      "date": "2023-09-21",
      "open": "33.82",
      "high": "33.84",
      "low": "33.30",
      "close": "33.33",
      "volume": "11675320"
    },
    {
      "date": "2023-09-22",
      "open": "33.27",
      "high": "33.49",
      "low": "33.105",
      "close": "33.12",
      "volume": "6051029"
    },
    {
      "date": "2023-09-25",
      "open": "32.95",
      "high": "33.08",
      "low": "32.39",
      "close": "32.48",
      "volume": "5659153"
    },
    {
      "date": "2023-09-26",
      "open": "32.47",
      "high": "32.53",
      "low": "32.15",
      "close": "32.16",
      "volume": "6557894"
    },
    {
      "date": "2023-09-27",
      "open": "32.13",
      "high": "32.20",
      "low": "31.66",
      "close": "31.67",
      "volume": "5324668"
    },
    {
      "date": "2023-09-28",
      "open": "31.556",
      "high": "31.62",
      "low": "31.29",
      "close": "31.46",
      "volume": "5889300"
    },
    {
      "date": "2023-09-29",
      "open": "31.59",
      "high": "31.76",
      "low": "31.40",
      "close": "31.57",
      "volume": "5919608"
    },
    {
      "date": "2023-10-02",
      "open": "31.48",
      "high": "31.525",
      "low": "31.035",
      "close": "31.21",
      "volume": "6266580"
    },
    {
      "date": "2023-10-03",
      "open": "31.07",
      "high": "31.23",
      "low": "30.92",
      "close": "31.09",
      "volume": "6459720"
    },
    {
      "date": "2023-10-04",
      "open": "31.21",
      "high": "31.74",
      "low": "31.14",
      "close": "31.70",
      "volume": "9311538"
    },
    {
      "date": "2023-10-05",
      "open": "31.71",
      "high": "31.715",
      "low": "30.14",
      "close": "30.21",
      "volume": "15400050"
    },
    {
      "date": "2023-10-06",
      "open": "30.08",
      "high": "30.14",
      "low": "29.175",
      "close": "30.07",
      "volume": "10862930"
    },
    {
      "date": "2023-10-09",
      "open": "30.04",
      "high": "30.18",
      "low": "29.54",
      "close": "29.74",
      "volume": "7824418"
    },
    {
      "date": "2023-10-10",
      "open": "29.98",
      "high": "30.37",
      "low": "29.72",
      "close": "30.29",
      "volume": "8261982"
    },
    {
      "date": "2023-10-11",
      "open": "30.37",
      "high": "30.42",
      "low": "29.14",
      "close": "29.29",
      "volume": "9754845"
    },
    {
      "date": "2023-10-12",
      "open": "29.18",
      "high": "29.24",
      "low": "27.655",
      "close": "27.90",
      "volume": "16014270"
    },
    {
      "date": "2023-10-13",
      "open": "27.90",
      "high": "28.40",
      "low": "27.785",
      "close": "28.11",
      "volume": "7916863"
    },
    {
      "date": "2023-10-16",
      "open": "28.25",
      "high": "28.53",
      "low": "27.805",
      "close": "28.51",
      "volume": "8159607"
    },
    {
      "date": "2023-10-17",
      "open": "28.41",
      "high": "28.97",
      "low": "28.39",
      "close": "28.78",
      "volume": "7096623"
    },
    {
      "date": "2023-10-18",
      "open": "28.84",
      "high": "29.11",
      "low": "28.70",
      "close": "28.79",
      "volume": "4922217"
    },
    {
      "date": "2023-10-19",
      "open": "28.79",
      "high": "28.95",
      "low": "28.44",
      "close": "28.45",
      "volume": "6685922"
    },
    {
      "date": "2023-10-20",
      "open": "28.48",
      "high": "28.91",
      "low": "28.40",
      "close": "28.65",
      "volume": "9031654"
    },
    {
      "date": "2023-10-23",
      "open": "28.63",
      "high": "28.74",
      "low": "28.32",
      "close": "28.33",
      "volume": "7710187"
    },
    {
      "date": "2023-10-24",
      "open": "28.42",
      "high": "29.26",
      "low": "28.40",
      "close": "29.11",
      "volume": "9904493"
    },
    {
      "date": "2023-10-25",
      "open": "29.06",
      "high": "29.36",
      "low": "28.91",
      "close": "29.10",
      "volume": "10816670"
    },
    {
      "date": "2023-10-26",
      "open": "30.87",
      "high": "31.07",
      "low": "29.18",
      "close": "29.51",
      "volume": "14559420"
    },
    {
      "date": "2023-10-27",
      "open": "29.37",
      "high": "30.28",
      "low": "29.34",
      "close": "29.87",
      "volume": "15490210"
    },
    {
      "date": "2023-10-30",
      "open": "30.00",
      "high": "30.26",
      "low": "29.81",
      "close": "30.02",
      "volume": "13125690"
    },
    {
      "date": "2023-10-31",
      "open": "30.17",
      "high": "30.53",
      "low": "30.12",
      "close": "30.33",
      "volume": "10628080"
    },
    {
      "date": "2023-11-01",
      "open": "30.42",
      "high": "30.615",
      "low": "30.21",
      "close": "30.46",
      "volume": "9440584"
    },
    {
      "date": "2023-11-02",
      "open": "30.57",
      "high": "30.955",
      "low": "30.45",
      "close": "30.86",
      "volume": "9706271"
    },
    {
      "date": "2023-11-03",
      "open": "31.12",
      "high": "31.56",
      "low": "31.07",
      "close": "31.12",
      "volume": "9100747"
    },
    {
      "date": "2023-11-06",
      "open": "31.07",
      "high": "31.35",
      "low": "30.95",
      "close": "30.97",
      "volume": "6155690"
    },
    {
      "date": "2023-11-07",
      "open": "30.97",
      "high": "31.15",
      "low": "30.83",
      "close": "31.00",
      "volume": "8222274"
    },
    {
      "date": "2023-11-08",
      "open": "31.07",
      "high": "31.185",
      "low": "30.95",
      "close": "31.05",
      "volume": "7223301"
    },
    {
      "date": "2023-11-09",
      "open": "31.26",
      "high": "31.26",
      "low": "30.865",
      "close": "30.90",
      "volume": "7518528"
    },
    {
      "date": "2023-11-10",
      "open": "30.90",
      "high": "31.06",
      "low": "30.815",
      "close": "30.97",
      "volume": "7836202"
    },
    {
      "date": "2023-11-13",
      "open": "30.96",
      "high": "31.37",
      "low": "30.86",
      "close": "31.28",
      "volume": "6601756"
    },
    {
      "date": "2023-11-14",
      "open": "31.57",
      "high": "31.99",
      "low": "31.50",
      "close": "31.88",
      "volume": "10032890"
    },
    {
      "date": "2023-11-15",
      "open": "31.94",
      "high": "32.00",
      "low": "31.775",
      "close": "31.89",
      "volume": "7162715"
    },
    {
      "date": "2023-11-16",
      "open": "31.96",
      "high": "32.21",
      "low": "31.65",
      "close": "31.78",
      "volume": "7302697"
    },
    {
      "date": "2023-11-17",
      "open": "31.95",
      "high": "31.95",
      "low": "31.445",
      "close": "31.73",
      "volume": "6947395"
    },
    {
      "date": "2023-11-20",
      "open": "31.62",
      "high": "31.885",
      "low": "31.40",
      "close": "31.78",
      "volume": "5239026"
    },
    {
      "date": "2023-11-21",
      "open": "31.70",
      "high": "32.02",
      "low": "31.67",
      "close": "31.91",
      "volume": "5339662"
    },
    {
      "date": "2023-11-22",
      "open": "32.06",
      "high": "32.43",
      "low": "32.005",
      "close": "32.41",
      "volume": "6123937"
    },
    {
      "date": "2023-11-24",
      "open": "32.37",
      "high": "32.735",
      "low": "32.37",
      "close": "32.62",
      "volume": "3426127"
    },
    {
      "date": "2023-11-27",
      "open": "32.55",
      "high": "32.72",
      "low": "32.46",
      "close": "32.55",
      "volume": "8790381"
    },
    {
      "date": "2023-11-28",
      "open": "32.55",
      "high": "32.68",
      "low": "32.18",
      "close": "32.24",
      "volume": "7068122"
    },
    {
      "date": "2023-11-29",
      "open": "32.24",
      "high": "32.26",
      "low": "31.66",
      "close": "31.73",
      "volume": "7236513"
    },
    {
      "date": "2023-11-30",
      "open": "31.78",
      "high": "31.855",
      "low": "31.20",
      "close": "31.57",
      "volume": "21381650"
    },
    {
      "date": "2023-12-01",
      "open": "31.66",
      "high": "32.19",
      "low": "31.6307",
      "close": "32.17",
      "volume": "8212940"
    },
    {
      "date": "2023-12-04",
      "open": "32.12",
      "high": "32.429",
      "low": "32.12",
      "close": "32.23",
      "volume": "5379152"
    },
    {
      "date": "2023-12-05",
      "open": "32.12",
      "high": "32.20",
      "low": "31.92",
      "close": "32.03",
      "volume": "4578369"
    },
    {
      "date": "2023-12-06",
      "open": "32.05",
      "high": "32.23",
      "low": "31.815",
      "close": "32.19",
      "volume": "5957472"
    },
    {
      "date": "2023-12-07",
      "open": "32.25",
      "high": "32.455",
      "low": "32.09",
      "close": "32.36",
      "volume": "6874299"
    },
    {
      "date": "2023-12-08",
      "open": "32.33",
      "high": "32.33",
      "low": "32.08",
      "close": "32.11",
      "volume": "8254180"
    },
    {
      "date": "2023-12-11",
      "open": "32.45",
      "high": "32.79",
      "low": "32.45",
      "close": "32.76",
      "volume": "7108555"
    },
    {
      "date": "2023-12-12",
      "open": "33.02",
      "high": "33.02",
      "low": "32.57",
      "close": "32.67",
      "volume": "5925615"
    },
    {
      "date": "2023-12-13",
      "open": "32.71",
      "high": "33.29",
      "low": "32.545",
      "close": "33.24",
      "volume": "7104459"
    },
    {
      "date": "2023-12-14",
      "open": "33.31",
      "high": "33.65",
      "low": "32.17",
      "close": "32.21",
      "volume": "13049730"
    },
    {
      "date": "2023-12-15",
      "open": "32.18",
      "high": "32.50",
      "low": "31.87",
      "close": "31.97",
      "volume": "18610910"
    },
    {
      "date": "2023-12-18",
      "open": "32.12",
      "high": "32.59",
      "low": "31.8099",
      "close": "32.40",
      "volume": "6357280"
    },
    {
      "date": "2023-12-19",
      "open": "32.30",
      "high": "32.6464",
      "low": "32.26",
      "close": "32.54",
      "volume": "5632923"
    },
    {
      "date": "2023-12-20",
      "open": "32.34",
      "high": "32.73",
      "low": "32.26",
      "close": "32.28",
      "volume": "7322697"
    },
    {
      "date": "2023-12-21",
      "open": "32.38",
      "high": "32.55",
      "low": "32.24",
      "close": "32.52",
      "volume": "4853907"
    },
    {
      "date": "2023-12-22",
      "open": "32.465",
      "high": "32.98",
      "low": "32.46",
      "close": "32.83",
      "volume": "4467748"
    },
    {
      "date": "2023-12-26",
      "open": "32.81",
      "high": "33.125",
      "low": "32.7125",
      "close": "33.05",
      "volume": "3492531"
    },
    {
      "date": "2023-12-27",
      "open": "33.06",
      "high": "33.195",
      "low": "32.97",
      "close": "33.11",
      "volume": "4895339"
    },
    {
      "date": "2023-12-28",
      "open": "33.18",
      "high": "33.37",
      "low": "33.115",
      "close": "33.35",
      "volume": "3808076"
    },
    {
      "date": "2023-12-29",
      "open": "33.26",
      "high": "33.37",
      "low": "33.135",
      "close": "33.32",
      "volume": "4988474"
    },
    {
      "date": "2024-01-02",
      "open": "33.38",
      "high": "33.635",
      "low": "33.235",
      "close": "33.37",
      "volume": "7861058"
    },
    {
      "date": "2024-01-03",
      "open": "33.05",
      "high": "33.06",
      "low": "32.40",
      "close": "32.59",
      "volume": "9610264"
    },
    {
      "date": "2024-01-04",
      "open": "32.33",
      "high": "32.605",
      "low": "32.215",
      "close": "32.37",
      "volume": "7351270"
    },
    {
      "date": "2024-01-05",
      "open": "32.24",
      "high": "32.285",
      "low": "31.65",
      "close": "31.97",
      "volume": "5261573"
    },
    {
      "date": "2024-01-08",
      "open": "31.76",
      "high": "32.0001",
      "low": "31.53",
      "close": "31.81",
      "volume": "18370650"
    },
    {
      "date": "2024-01-09",
      "open": "31.64",
      "high": "31.99",
      "low": "31.48",
      "close": "31.98",
      "volume": "9428472"
    },
    {
      "date": "2024-01-10",
      "open": "31.95",
      "high": "32.06",
      "low": "31.64",
      "close": "31.77",
      "volume": "7003225"
    },
    {
      "date": "2024-01-11",
      "open": "31.68",
      "high": "31.98",
      "low": "31.55",
      "close": "31.95",
      "volume": "6696363"
    },
    {
      "date": "2024-01-12",
      "open": "32.09",
      "high": "32.15",
      "low": "31.82",
      "close": "31.91",
      "volume": "6273514"
    },
    {
      "date": "2024-01-16",
      "open": "31.91",
      "high": "31.94",
      "low": "31.62",
      "close": "31.83",
      "volume": "8093317"
    },
    {
      "date": "2024-01-17",
      "open": "31.76",
      "high": "32.015",
      "low": "31.66",
      "close": "31.74",
      "volume": "6070943"
    },
    {
      "date": "2024-01-18",
      "open": "31.54",
      "high": "31.835",
      "low": "31.38",
      "close": "31.80",
      "volume": "8788434"
    },
    {
      "date": "2024-01-19",
      "open": "31.77",
      "high": "31.955",
      "low": "31.41",
      "close": "31.89",
      "volume": "7295528"
    },
    {
      "date": "2024-01-22",
      "open": "31.76",
      "high": "31.91",
      "low": "31.49",
      "close": "31.50",
      "volume": "6014291"
    },
    {
      "date": "2024-01-23",
      "open": "31.51",
      "high": "31.80",
      "low": "31.28",
      "close": "31.74",
      "volume": "6970413"
    },
    {
      "date": "2024-01-24",
      "open": "31.73",
      "high": "31.77",
      "low": "31.07",
      "close": "31.14",
      "volume": "6216728"
    },
    {
      "date": "2024-01-25",
      "open": "31.30",
      "high": "31.60",
      "low": "31.19",
      "close": "31.59",
      "volume": "7898824"
    },
    {
      "date": "2024-01-26",
      "open": "31.73",
      "high": "32.02",
      "low": "31.73",
      "close": "31.98",
      "volume": "4879422"
    },
    {
      "date": "2024-01-29",
      "open": "31.94",
      "high": "32.05",
      "low": "31.90",
      "close": "32.01",
      "volume": "10680050"
    },
    {
      "date": "2024-01-30",
      "open": "32.03",
      "high": "32.09",
      "low": "31.74",
      "close": "31.80",
      "volume": "5829751"
    },
    {
      "date": "2024-01-31",
      "open": "31.88",
      "high": "31.90",
      "low": "31.325",
      "close": "31.44",
      "volume": "6335995"
    },
    {
      "date": "2024-02-01",
      "open": "31.51",
      "high": "32.01",
      "low": "31.215",
      "close": "31.98",
      "volume": "8024256"
    },
    {
      "date": "2024-02-02",
      "open": "31.77",
      "high": "31.90",
      "low": "31.39",
      "close": "31.65",
      "volume": "5962851"
    },
    {
      "date": "2024-02-05",
      "open": "31.47",
      "high": "31.48",
      "low": "31.00",
      "close": "31.04",
      "volume": "8392614"
    },
    {
      "date": "2024-02-06",
      "open": "31.11",
      "high": "31.235",
      "low": "30.92",
      "close": "31.11",
      "volume": "12983660"
    },
    {
      "date": "2024-02-07",
      "open": "31.45",
      "high": "31.58",
      "low": "31.155",
      "close": "31.26",
      "volume": "7611081"
    },
    {
      "date": "2024-02-08",
      "open": "31.24",
      "high": "31.52",
      "low": "31.135",
      "close": "31.49",
      "volume": "6873199"
    },
    {
      "date": "2024-02-09",
      "open": "31.45",
      "high": "31.49",
      "low": "30.945",
      "close": "31.15",
      "volume": "5257455"
    },
    {
      "date": "2024-02-12",
      "open": "31.09",
      "high": "31.36",
      "low": "30.9501",
      "close": "31.32",
      "volume": "6261196"
    },
    {
      "date": "2024-02-13",
      "open": "31.48",
      "high": "31.50",
      "low": "30.72",
      "close": "30.92",
      "volume": "10990890"
    },
    {
      "date": "2024-02-14",
      "open": "30.83",
      "high": "31.145",
      "low": "30.74",
      "close": "31.10",
      "volume": "8864101"
    },
    {
      "date": "2024-02-15",
      "open": "31.16",
      "high": "31.415",
      "low": "31.05",
      "close": "31.09",
      "volume": "6392780"
    },
    {
      "date": "2024-02-16",
      "open": "31.06",
      "high": "31.11",
      "low": "30.675",
      "close": "30.97",
      "volume": "11899500"
    },
    {
      "date": "2024-02-20",
      "open": "30.99",
      "high": "31.555",
      "low": "30.73",
      "close": "31.23",
      "volume": "15705060"
    },
    {
      "date": "2024-02-21",
      "open": "31.45",
      "high": "31.66",
      "low": "31.36",
      "close": "31.60",
      "volume": "11468270"
    },
    {
      "date": "2024-02-22",
      "open": "30.57",
      "high": "30.96",
      "low": "29.9895",
      "close": "30.37",
      "volume": "16363520"
    },
    {
      "date": "2024-02-23",
      "open": "30.45",
      "high": "30.45",
      "low": "29.92",
      "close": "30.19",
      "volume": "24281760"
    },
    {
      "date": "2024-02-26",
      "open": "30.05",
      "high": "30.08",
      "low": "29.17",
      "close": "29.50",
      "volume": "20269360"
    },
    {
      "date": "2024-02-27",
      "open": "29.40",
      "high": "29.73",
      "low": "29.32",
      "close": "29.50",
      "volume": "10699720"
    },
    {
      "date": "2024-02-28",
      "open": "29.42",
      "high": "30.10",
      "low": "29.32",
      "close": "30.03",
      "volume": "9757879"
    },
    {
      "date": "2024-02-29",
      "open": "30.08",
      "high": "30.465",
      "low": "29.77",
      "close": "29.91",
      "volume": "10848180"
    },
    {
      "date": "2024-03-01",
      "open": "28.91",
      "high": "29.45",
      "low": "28.85",
      "close": "29.28",
      "volume": "47327440"
    },
    {
      "date": "2024-03-04",
      "open": "29.195",
      "high": "29.33",
      "low": "29.07",
      "close": "29.10",
      "volume": "19511860"
    },
    {
      "date": "2024-03-05",
      "open": "29.18",
      "high": "29.355",
      "low": "29.03",
      "close": "29.09",
      "volume": "10791550"
    },
    {
      "date": "2024-03-06",
      "open": "29.24",
      "high": "29.40",
      "low": "29.17",
      "close": "29.20",
      "volume": "7722774"
    },
    {
      "date": "2024-03-07",
      "open": "29.18",
      "high": "29.23",
      "low": "28.92",
      "close": "28.96",
      "volume": "7363680"
    },
    {
      "date": "2024-03-08",
      "open": "29.05",
      "high": "29.20",
      "low": "28.90",
      "close": "29.14",
      "volume": "9728487"
    },
    {
      "date": "2024-03-11",
      "open": "29.27",
      "high": "29.47",
      "low": "29.21",
      "close": "29.30",
      "volume": "6977924"
    },
    {
      "date": "2024-03-12",
      "open": "29.34",
      "high": "29.425",
      "low": "29.25",
      "close": "29.29",
      "volume": "7185390"
    },
    {
      "date": "2024-03-13",
      "open": "29.38",
      "high": "29.50",
      "low": "28.89",
      "close": "28.90",
      "volume": "14514820"
    },
    {
      "date": "2024-03-14",
      "open": "28.90",
      "high": "29.285",
      "low": "28.805",
      "close": "29.00",
      "volume": "16255040"
    },
    {
      "date": "2024-03-15",
      "open": "29.02",
      "high": "29.065",
      "low": "28.615",
      "close": "28.88",
      "volume": "28531280"
    },
    {
      "date": "2024-03-18",
      "open": "28.87",
      "high": "29.56",
      "low": "28.795",
      "close": "29.51",
      "volume": "13215360"
    },
    {
      "date": "2024-03-19",
      "open": "29.49",
      "high": "29.91",
      "low": "29.255",
      "close": "29.31",
      "volume": "13656680"
    },
    {
      "date": "2024-03-20",
      "open": "29.35",
      "high": "29.73",
      "low": "29.29",
      "close": "29.71",
      "volume": "12464520"
    },
    {
      "date": "2024-03-21",
      "open": "29.65",
      "high": "29.855",
      "low": "29.54",
      "close": "29.58",
      "volume": "9582255"
    },
    {
      "date": "2024-03-22",
      "open": "29.58",
      "high": "29.855",
      "low": "29.53",
      "close": "29.80",
      "volume": "7166725"
    },
    {
      "date": "2024-03-25",
      "open": "29.92",
      "high": "30.53",
      "low": "29.855",
      "close": "30.48",
      "volume": "18795070"
    },
    {
      "date": "2024-03-26",
      "open": "30.44",
      "high": "31.015",
      "low": "30.44",
      "close": "30.73",
      "volume": "18452650"
    },
    {
      "date": "2024-03-27",
      "open": "30.54",
      "high": "30.95",
      "low": "30.415",
      "close": "30.59",
      "volume": "15201890"
    },
    {
      "date": "2024-03-28",
      "open": "30.81",
      "high": "31.05",
      "low": "30.61",
      "close": "30.67",
      "volume": "7269484"
    },
    {
      "date": "2024-04-01",
      "open": "30.85",
      "high": "31.30",
      "low": "30.74",
      "close": "31.23",
      "volume": "11031540"
    },
    {
      "date": "2024-04-02",
      "open": "31.348",
      "high": "31.38",
      "low": "30.65",
      "close": "30.92",
      "volume": "14180790"
    },
    {
      "date": "2024-04-03",
      "open": "30.79",
      "high": "31.16",
      "low": "30.70",
      "close": "31.01",
      "volume": "8703395"
    },
    {
      "date": "2024-04-04",
      "open": "31.24",
      "high": "31.31",
      "low": "30.67",
      "close": "30.68",
      "volume": "7327864"
    },
    {
      "date": "2024-04-05",
      "open": "30.70",
      "high": "30.86",
      "low": "30.46",
      "close": "30.77",
      "volume": "8527966"
    },
    {
      "date": "2024-04-08",
      "open": "30.76",
      "high": "31.00",
      "low": "30.69",
      "close": "30.80",
      "volume": "6350683"
    },
    {
      "date": "2024-04-09",
      "open": "30.92",
      "high": "31.145",
      "low": "30.84",
      "close": "31.01",
      "volume": "4620046"
    },
    {
      "date": "2024-04-10",
      "open": "30.74",
      "high": "30.78",
      "low": "30.28",
      "close": "30.65",
      "volume": "7752490"
    },
    {
      "date": "2024-04-11",
      "open": "30.74",
      "high": "31.1503",
      "low": "30.68",
      "close": "30.82",
      "volume": "6927125"
    },
    {
      "date": "2024-04-12",
      "open": "30.79",
      "high": "30.81",
      "low": "30.18",
      "close": "30.22",
      "volume": "9627877"
    },
    {
      "date": "2024-04-15",
      "open": "30.33",
      "high": "30.53",
      "low": "30.21",
      "close": "30.43",
      "volume": "10277660"
    },
    {
      "date": "2024-04-16",
      "open": "30.42",
      "high": "30.55",
      "low": "30.21",
      "close": "30.44",
      "volume": "10322560"
    },
    {
      "date": "2024-04-17",
      "open": "30.81",
      "high": "30.91",
      "low": "30.515",
      "close": "30.88",
      "volume": "10022000"
    },
    {
      "date": "2024-04-18",
      "open": "31.07",
      "high": "31.17",
      "low": "30.80",
      "close": "31.13",
      "volume": "7467919"
    },
    {
      "date": "2024-04-19",
      "open": "31.23",
      "high": "31.60",
      "low": "31.02",
      "close": "31.50",
      "volume": "8631636"
    },
    {
      "date": "2024-04-22",
      "open": "31.68",
      "high": "31.77",
      "low": "31.42",
      "close": "31.76",
      "volume": "7411622"
    },
    {
      "date": "2024-04-23",
      "open": "31.59",
      "high": "31.82",
      "low": "31.515",
      "close": "31.76",
      "volume": "7903954"
    },
    {
      "date": "2024-04-24",
      "open": "31.23",
      "high": "32.45",
      "low": "31.19",
      "close": "32.34",
      "volume": "11479410"
    },
    {
      "date": "2024-04-25",
      "open": "33.95",
      "high": "34.48",
      "low": "33.295",
      "close": "33.84",
      "volume": "14558960"
    },
    {
      "date": "2024-04-26",
      "open": "33.49",
      "high": "33.99",
      "low": "33.45",
      "close": "33.72",
      "volume": "9684878"
    },
    {
      "date": "2024-04-29",
      "open": "33.80",
      "high": "33.92",
      "low": "33.59",
      "close": "33.70",
      "volume": "8915713"
    },
    {
      "date": "2024-04-30",
      "open": "33.73",
      "high": "33.76",
      "low": "33.36",
      "close": "33.70",
      "volume": "6026193"
    },
    {
      "date": "2024-05-01",
      "open": "33.39",
      "high": "33.57",
      "low": "33.21",
      "close": "33.34",
      "volume": "6235713"
    },
    {
      "date": "2024-05-02",
      "open": "33.46",
      "high": "33.76",
      "low": "33.25",
      "close": "33.56",
      "volume": "6371855"
    },
    {
      "date": "2024-05-03",
      "open": "33.64",
      "high": "33.88",
      "low": "33.415",
      "close": "33.83",
      "volume": "7463504"
    },
    {
      "date": "2024-05-06",
      "open": "33.90",
      "high": "33.98",
      "low": "33.45",
      "close": "33.56",
      "volume": "5029676"
    },
    {
      "date": "2024-05-07",
      "open": "33.75",
      "high": "33.87",
      "low": "33.515",
      "close": "33.81",
      "volume": "5831515"
    },
    {
      "date": "2024-05-08",
      "open": "33.90",
      "high": "33.935",
      "low": "33.63",
      "close": "33.70",
      "volume": "4682019"
    },
    {
      "date": "2024-05-09",
      "open": "33.78",
      "high": "34.02",
      "low": "33.69",
      "close": "33.99",
      "volume": "5701532"
    },
    {
      "date": "2024-05-10",
      "open": "33.95",
      "high": "34.07",
      "low": "33.79",
      "close": "34.03",
      "volume": "5299999"
    },
    {
      "date": "2024-05-13",
      "open": "34.00",
      "high": "34.23",
      "low": "33.81",
      "close": "34.12",
      "volume": "8073006"
    },
    {
      "date": "2024-05-14",
      "open": "34.10",
      "high": "34.25",
      "low": "33.90",
      "close": "34.17",
      "volume": "7824894"
    },
    {
      "date": "2024-05-15",
      "open": "34.15",
      "high": "34.23",
      "low": "33.775",
      "close": "33.81",
      "volume": "7792414"
    },
    {
      "date": "2024-05-16",
      "open": "33.81",
      "high": "34.365",
      "low": "33.81",
      "close": "34.14",
      "volume": "6793837"
    },
    {
      "date": "2024-05-17",
      "open": "34.07",
      "high": "34.07",
      "low": "33.715",
      "close": "33.75",
      "volume": "6118874"
    },
    {
      "date": "2024-05-20",
      "open": "33.76",
      "high": "33.815",
      "low": "33.59",
      "close": "33.68",
      "volume": "7793813"
    },
    {
      "date": "2024-05-21",
      "open": "33.82",
      "high": "33.98",
      "low": "33.715",
      "close": "33.96",
      "volume": "5827154"
    },
    {
      "date": "2024-05-22",
      "open": "33.89",
      "high": "34.325",
      "low": "33.77",
      "close": "34.27",
      "volume": "4823113"
    },
    {
      "date": "2024-05-23",
      "open": "34.07",
      "high": "34.32",
      "low": "33.95",
      "close": "33.98",
      "volume": "4483457"
    },
    {
      "date": "2024-05-24",
      "open": "34.04",
      "high": "34.41",
      "low": "34.04",
      "close": "34.19",
      "volume": "5208534"
    },
    {
      "date": "2024-05-28",
      "open": "34.01",
      "high": "34.15",
      "low": "33.64",
      "close": "33.71",
      "volume": "8073007"
    },
    {
      "date": "2024-05-29",
      "open": "33.65",
      "high": "33.775",
      "low": "33.345",
      "close": "33.66",
      "volume": "4758014"
    },
    {
      "date": "2024-05-30",
      "open": "33.68",
      "high": "34.00",
      "low": "33.66",
      "close": "33.90",
      "volume": "5416208"
    },
    {
      "date": "2024-05-31",
      "open": "33.92",
      "high": "34.27",
      "low": "33.89",
      "close": "34.25",
      "volume": "13476730"
    },
    {
      "date": "2024-06-03",
      "open": "34.21",
      "high": "34.53",
      "low": "34.03",
      "close": "34.37",
      "volume": "5123688"
    },
    {
      "date": "2024-06-04",
      "open": "34.27",
      "high": "35.00",
      "low": "34.18",
      "close": "34.82",
      "volume": "9058850"
    },
    {
      "date": "2024-06-05",
      "open": "34.91",
      "high": "34.99",
      "low": "34.52",
      "close": "34.78",
      "volume": "8207570"
    },
    {
      "date": "2024-06-06",
      "open": "34.72",
      "high": "34.99",
      "low": "34.46",
      "close": "34.51",
      "volume": "5851916"
    },
    {
      "date": "2024-06-07",
      "open": "34.44",
      "high": "34.86",
      "low": "34.41",
      "close": "34.63",
      "volume": "5701228"
    },
    {
      "date": "2024-06-10",
      "open": "34.62",
      "high": "34.63",
      "low": "34.01",
      "close": "34.16",
      "volume": "4118879"
    },
    {
      "date": "2024-06-11",
      "open": "34.10",
      "high": "34.16",
      "low": "33.66",
      "close": "33.83",
      "volume": "9201034"
    },
    {
      "date": "2024-06-12",
      "open": "33.91",
      "high": "34.01",
      "low": "33.60",
      "close": "33.61",
      "volume": "5574569"
    },
    {
      "date": "2024-06-13",
      "open": "33.47",
      "high": "34.09",
      "low": "33.44",
      "close": "34.06",
      "volume": "8398482"
    },
    {
      "date": "2024-06-14",
      "open": "34.02",
      "high": "34.26",
      "low": "33.915",
      "close": "34.04",
      "volume": "4589027"
    },
    {
      "date": "2024-06-17",
      "open": "34.24",
      "high": "34.73",
      "low": "33.93",
      "close": "34.69",
      "volume": "8986824"
    },
    {
      "date": "2024-06-18",
      "open": "34.67",
      "high": "34.77",
      "low": "34.28",
      "close": "34.49",
      "volume": "4621904"
    },
    {
      "date": "2024-06-20",
      "open": "34.43",
      "high": "34.52",
      "low": "33.94",
      "close": "34.21",
      "volume": "7070331"
    },
    {
      "date": "2024-06-21",
      "open": "34.41",
      "high": "34.675",
      "low": "34.11",
      "close": "34.38",
      "volume": "17518650"
    },
    {
      "date": "2024-06-24",
      "open": "34.41",
      "high": "34.70",
      "low": "34.26",
      "close": "34.67",
      "volume": "7818520"
    },
    {
      "date": "2024-06-25",
      "open": "34.68",
      "high": "34.81",
      "low": "34.28",
      "close": "34.41",
      "volume": "7249163"
    },
    {
      "date": "2024-06-26",
      "open": "34.19",
      "high": "34.45",
      "low": "33.97",
      "close": "34.36",
      "volume": "4762809"
    },
    {
      "date": "2024-06-27",
      "open": "34.51",
      "high": "34.58",
      "low": "33.99",
      "close": "34.12",
      "volume": "9231925"
    },
    {
      "date": "2024-06-28",
      "open": "33.87",
      "high": "33.87",
      "low": "33.31",
      "close": "33.40",
      "volume": "12137920"
    },
    {
      "date": "2024-07-01",
      "open": "33.40",
      "high": "33.61",
      "low": "32.80",
      "close": "32.84",
      "volume": "5835990"
    },
    {
      "date": "2024-07-02",
      "open": "32.96",
      "high": "33.0082",
      "low": "32.57",
      "close": "32.78",
      "volume": "9243341"
    },
    {
      "date": "2024-07-03",
      "open": "32.76",
      "high": "32.93",
      "low": "32.57",
      "close": "32.72",
      "volume": "5340776"
    },
    {
      "date": "2024-07-05",
      "open": "32.72",
      "high": "32.80",
      "low": "32.47",
      "close": "32.66",
      "volume": "7262886"
    },
    {
      "date": "2024-07-08",
      "open": "32.54",
      "high": "32.64",
      "low": "32.17",
      "close": "32.29",
      "volume": "12206980"
    },
    {
      "date": "2024-07-09",
      "open": "32.38",
      "high": "32.40",
      "low": "31.93",
      "close": "31.95",
      "volume": "6775049"
    },
    {
      "date": "2024-07-10",
      "open": "31.99",
      "high": "32.3171",
      "low": "31.842",
      "close": "31.95",
      "volume": "10725610"
    },
    {
      "date": "2024-07-11",
      "open": "31.80",
      "high": "32.58",
      "low": "31.80",
      "close": "32.43",
      "volume": "6835811"
    },
    {
      "date": "2024-07-12",
      "open": "32.37",
      "high": "32.80",
      "low": "32.37",
      "close": "32.62",
      "volume": "4638680"
    },
    {
      "date": "2024-07-15",
      "open": "32.52",
      "high": "32.85",
      "low": "32.42",
      "close": "32.67",
      "volume": "9470051"
    },
    {
      "date": "2024-07-16",
      "open": "32.68",
      "high": "32.98",
      "low": "32.54",
      "close": "32.66",
      "volume": "7813614"
    },
    {
      "date": "2024-07-17",
      "open": "32.87",
      "high": "33.18",
      "low": "32.79",
      "close": "33.08",
      "volume": "13082560"
    },
    {
      "date": "2024-07-18",
      "open": "33.02",
      "high": "33.61",
      "low": "32.95",
      "close": "33.14",
      "volume": "6338483"
    },
    {
      "date": "2024-07-19",
      "open": "33.39",
      "high": "33.43",
      "low": "32.725",
      "close": "32.98",
      "volume": "4626739"
    },
    {
      "date": "2024-07-22",
      "open": "32.98",
      "high": "33.12",
      "low": "32.745",
      "close": "32.83",
      "volume": "7473132"
    },
    {
      "date": "2024-07-23",
      "open": "32.78",
      "high": "32.955",
      "low": "32.56",
      "close": "32.63",
      "volume": "6729975"
    },
    {
      "date": "2024-07-24",
      "open": "32.76",
      "high": "32.84",
      "low": "32.265",
      "close": "32.77",
      "volume": "11507850"
    },
    {
      "date": "2024-07-25",
      "open": "33.88",
      "high": "34.61",
      "low": "33.08",
      "close": "33.21",
      "volume": "17925930"
    },
    {
      "date": "2024-07-26",
      "open": "33.20",
      "high": "33.87",
      "low": "33.08",
      "close": "33.74",
      "volume": "12633240"
    },
    {
      "date": "2024-07-29",
      "open": "33.68",
      "high": "34.19",
      "low": "33.64",
      "close": "34.16",
      "volume": "10122080"
    },
    {
      "date": "2024-07-30",
      "open": "34.01",
      "high": "34.24",
      "low": "33.69",
      "close": "34.12",
      "volume": "8023930"
    },
    {
      "date": "2024-07-31",
      "open": "34.00",
      "high": "34.52",
      "low": "33.71",
      "close": "34.28",
      "volume": "7192842"
    },
    {
      "date": "2024-08-01",
      "open": "34.38",
      "high": "34.69",
      "low": "34.01",
      "close": "34.56",
      "volume": "7731048"
    },
    {
      "date": "2024-08-02",
      "open": "34.90",
      "high": "35.245",
      "low": "34.46",
      "close": "35.07",
      "volume": "11433880"
    },
    {
      "date": "2024-08-05",
      "open": "35.38",
      "high": "35.53",
      "low": "33.96",
      "close": "34.30",
      "volume": "11432290"
    },
    {
      "date": "2024-08-06",
      "open": "34.24",
      "high": "34.945",
      "low": "34.20",
      "close": "34.48",
      "volume": "7509926"
    },
    {
      "date": "2024-08-07",
      "open": "34.56",
      "high": "34.93",
      "low": "34.26",
      "close": "34.58",
      "volume": "5902874"
    },
    {
      "date": "2024-08-08",
      "open": "34.44",
      "high": "34.735",
      "low": "34.18",
      "close": "34.53",
      "volume": "5334809"
    },
    {
      "date": "2024-08-09",
      "open": "34.41",
      "high": "34.59",
      "low": "34.06",
      "close": "34.56",
      "volume": "4352846"
    },
    {
      "date": "2024-08-12",
      "open": "34.53",
      "high": "34.87",
      "low": "34.435",
      "close": "34.80",
      "volume": "5320401"
    },
    {
      "date": "2024-08-13",
      "open": "34.85",
      "high": "35.22",
      "low": "34.785",
      "close": "35.15",
      "volume": "6064942"
    },
    {
      "date": "2024-08-14",
      "open": "35.15",
      "high": "35.495",
      "low": "35.01",
      "close": "35.31",
      "volume": "6839873"
    },
    {
      "date": "2024-08-15",
      "open": "35.31",
      "high": "35.46",
      "low": "35.21",
      "close": "35.33",
      "volume": "9379251"
    },
    {
      "date": "2024-08-16",
      "open": "35.24",
      "high": "35.46",
      "low": "35.24",
      "close": "35.39",
      "volume": "6996443"
    },
    {
      "date": "2024-08-19",
      "open": "35.37",
      "high": "35.64",
      "low": "35.32",
      "close": "35.62",
      "volume": "4946182"
    },
    {
      "date": "2024-08-20",
      "open": "35.61",
      "high": "35.80",
      "low": "35.465",
      "close": "35.73",
      "volume": "5170362"
    },
    {
      "date": "2024-08-21",
      "open": "35.80",
      "high": "35.955",
      "low": "35.42",
      "close": "35.48",
      "volume": "6966064"
    },
    {
      "date": "2024-08-22",
      "open": "35.62",
      "high": "35.79",
      "low": "35.44",
      "close": "35.67",
      "volume": "4699516"
    },
    {
      "date": "2024-08-23",
      "open": "35.83",
      "high": "35.91",
      "low": "35.525",
      "close": "35.73",
      "volume": "3964073"
    },
    {
      "date": "2024-08-26",
      "open": "35.80",
      "high": "36.24",
      "low": "35.75",
      "close": "36.13",
      "volume": "4579044"
    },
    {
      "date": "2024-08-27",
      "open": "36.30",
      "high": "36.45",
      "low": "36.18",
      "close": "36.37",
      "volume": "4383484"
    },
    {
      "date": "2024-08-28",
      "open": "36.45",
      "high": "36.45",
      "low": "35.965",
      "close": "36.22",
      "volume": "4878319"
    },
    {
      "date": "2024-08-29",
      "open": "36.32",
      "high": "36.41",
      "low": "35.90",
      "close": "36.17",
      "volume": "4940018"
    },
    {
      "date": "2024-08-30",
      "open": "36.162",
      "high": "36.795",
      "low": "36.162",
      "close": "36.61",
      "volume": "7530113"
    },
    {
      "date": "2024-09-03",
      "open": "36.51",
      "high": "37.58",
      "low": "36.19",
      "close": "37.15",
      "volume": "9001830"
    },
    {
      "date": "2024-09-04",
      "open": "36.925",
      "high": "37.38",
      "low": "36.83",
      "close": "37.23",
      "volume": "7264095"
    },
    {
      "date": "2024-09-05",
      "open": "37.36",
      "high": "37.36",
      "low": "36.76",
      "close": "36.97",
      "volume": "5283295"
    },
    {
      "date": "2024-09-06",
      "open": "36.85",
      "high": "37.30",
      "low": "36.835",
      "close": "36.86",
      "volume": "5657798"
    },
    {
      "date": "2024-09-09",
      "open": "36.73",
      "high": "37.49",
      "low": "36.69",
      "close": "37.27",
      "volume": "7010990"
    },
    {
      "date": "2024-09-10",
      "open": "37.30",
      "high": "37.40",
      "low": "37.02",
      "close": "37.20",
      "volume": "4292033"
    },
    {
      "date": "2024-09-11",
      "open": "37.17",
      "high": "37.18",
      "low": "36.67",
      "close": "37.04",
      "volume": "4888097"
    },
    {
      "date": "2024-09-12",
      "open": "37.04",
      "high": "37.14",
      "low": "36.79",
      "close": "37.05",
      "volume": "4851919"
    },
    {
      "date": "2024-09-13",
      "open": "37.15",
      "high": "37.69",
      "low": "37.12",
      "close": "37.61",
      "volume": "5462366"
    },
    {
      "date": "2024-09-16",
      "open": "37.82",
      "high": "37.84",
      "low": "37.265",
      "close": "37.35",
      "volume": "4810023"
    },
    {
      "date": "2024-09-17",
      "open": "37.32",
      "high": "37.61",
      "low": "37.27",
      "close": "37.50",
      "volume": "5798646"
    },
    {
      "date": "2024-09-18",
      "open": "37.37",
      "high": "37.67",
      "low": "37.30",
      "close": "37.50",
      "volume": "13960670"
    },
    {
      "date": "2024-09-19",
      "open": "37.65",
      "high": "37.70",
      "low": "37.37",
      "close": "37.50",
      "volume": "11965780"
    },
    {
      "date": "2024-09-20",
      "open": "37.34",
      "high": "37.625",
      "low": "37.30",
      "close": "37.46",
      "volume": "17177940"
    },
    {
      "date": "2024-09-23",
      "open": "37.57",
      "high": "38.06",
      "low": "37.47",
      "close": "38.01",
      "volume": "7445433"
    },
    {
      "date": "2024-09-24",
      "open": "37.95",
      "high": "38.28",
      "low": "37.73",
      "close": "37.83",
      "volume": "4663490"
    },
    {
      "date": "2024-09-25",
      "open": "37.83",
      "high": "37.91",
      "low": "37.55",
      "close": "37.58",
      "volume": "4268221"
    },
    {
      "date": "2024-09-26",
      "open": "37.61",
      "high": "37.73",
      "low": "37.37",
      "close": "37.53",
      "volume": "5353233"
    },
    {
      "date": "2024-09-27",
      "open": "37.40",
      "high": "37.82",
      "low": "37.34",
      "close": "37.42",
      "volume": "4627660"
    },
    {
      "date": "2024-09-30",
      "open": "37.62",
      "high": "37.82",
      "low": "37.355",
      "close": "37.48",
      "volume": "6986632"
    },
    {
      "date": "2024-10-01",
      "open": "37.72",
      "high": "37.72",
      "low": "37.14",
      "close": "37.19",
      "volume": "11057510"
    },
    {
      "date": "2024-10-02",
      "open": "37.16",
      "high": "37.19",
      "low": "36.78",
      "close": "37.02",
      "volume": "6426642"
    },
    {
      "date": "2024-10-03",
      "open": "36.85",
      "high": "36.925",
      "low": "36.545",
      "close": "36.64",
      "volume": "6025648"
    },
    {
      "date": "2024-10-04",
      "open": "36.58",
      "high": "36.59",
      "low": "36.24",
      "close": "36.39",
      "volume": "9473617"
    },
    {
      "date": "2024-10-07",
      "open": "36.40",
      "high": "36.51",
      "low": "36.12",
      "close": "36.15",
      "volume": "9697533"
    },
    {
      "date": "2024-10-08",
      "open": "36.15",
      "high": "36.265",
      "low": "35.945",
      "close": "36.20",
      "volume": "6386930"
    },
    {
      "date": "2024-10-09",
      "open": "36.20",
      "high": "36.36",
      "low": "36.06",
      "close": "36.22",
      "volume": "11880170"
    },
    {
      "date": "2024-10-10",
      "open": "36.28",
      "high": "36.54",
      "low": "36.06",
      "close": "36.51",
      "volume": "8529102"
    },
    {
      "date": "2024-10-11",
      "open": "36.60",
      "high": "36.65",
      "low": "36.185",
      "close": "36.38",
      "volume": "4923026"
    },
    {
      "date": "2024-10-14",
      "open": "36.40",
      "high": "36.715",
      "low": "36.35",
      "close": "36.65",
      "volume": "7226365"
    },
    {
      "date": "2024-10-15",
      "open": "36.64",
      "high": "37.20",
      "low": "36.54",
      "close": "36.92",
      "volume": "8014764"
    },
    {
      "date": "2024-10-16",
      "open": "36.83",
      "high": "37.02",
      "low": "36.59",
      "close": "36.64",
      "volume": "6041510"
    },
    {
      "date": "2024-10-17",
      "open": "36.64",
      "high": "36.69",
      "low": "36.45",
      "close": "36.50",
      "volume": "6886459"
    },
    {
      "date": "2024-10-18",
      "open": "36.23",
      "high": "36.96",
      "low": "36.14",
      "close": "36.94",
      "volume": "9535641"
    },
    {
      "date": "2024-10-21",
      "open": "36.90",
      "high": "37.27",
      "low": "36.65",
      "close": "36.93",
      "volume": "9822656"
    },
    {
      "date": "2024-10-22",
      "open": "36.81",
      "high": "36.985",
      "low": "36.635",
      "close": "36.92",
      "volume": "6768260"
    },
    {
      "date": "2024-10-23",
      "open": "36.68",
      "high": "36.95",
      "low": "36.53",
      "close": "36.70",
      "volume": "9425165"
    },
    {
      "date": "2024-10-24",
      "open": "35.33",
      "high": "35.78",
      "low": "34.55",
      "close": "34.94",
      "volume": "19980790"
    },
    {
      "date": "2024-10-25",
      "open": "35.00",
      "high": "35.17",
      "low": "34.55",
      "close": "34.58",
      "volume": "9207294"
    },
    {
      "date": "2024-10-28",
      "open": "34.94",
      "high": "35.00",
      "low": "33.80",
      "close": "33.86",
      "volume": "15145690"
    },
    {
      "date": "2024-10-29",
      "open": "32.49",
      "high": "33.14",
      "low": "32.36",
      "close": "32.88",
      "volume": "55115510"
    },
    {
      "date": "2024-10-30",
      "open": "32.88",
      "high": "33.09",
      "low": "32.75",
      "close": "32.99",
      "volume": "42889570"
    },
    {
      "date": "2024-10-31",
      "open": "32.96",
      "high": "33.12",
      "low": "32.83",
      "close": "32.95",
      "volume": "17641920"
    },
    {
      "date": "2024-11-01",
      "open": "32.92",
      "high": "32.98",
      "low": "32.61",
      "close": "32.82",
      "volume": "12592800"
    },
    {
      "date": "2024-11-04",
      "open": "32.90",
      "high": "33.23",
      "low": "32.57",
      "close": "32.68",
      "volume": "11360250"
    },
    {
      "date": "2024-11-05",
      "open": "32.62",
      "high": "32.68",
      "low": "32.40",
      "close": "32.61",
      "volume": "10417070"
    },
    {
      "date": "2024-11-06",
      "open": "32.58",
      "high": "33.075",
      "low": "32.44",
      "close": "32.98",
      "volume": "14119710"
    },
    {
      "date": "2024-11-07",
      "open": "33.00",
      "high": "33.195",
      "low": "32.90",
      "close": "32.92",
      "volume": "7135373"
    },
    {
      "date": "2024-11-08",
      "open": "32.98",
      "high": "33.08",
      "low": "32.805",
      "close": "32.88",
      "volume": "6852924"
    },
    {
      "date": "2024-11-11",
      "open": "32.86",
      "high": "33.22",
      "low": "32.71",
      "close": "33.20",
      "volume": "8233265"
    },
    {
      "date": "2024-11-12",
      "open": "33.13",
      "high": "33.51",
      "low": "32.975",
      "close": "33.34",
      "volume": "8982026"
    },
    {
      "date": "2024-11-13",
      "open": "33.21",
      "high": "33.71",
      "low": "33.01",
      "close": "33.56",
      "volume": "9806891"
    },
    {
      "date": "2024-11-14",
      "open": "33.50",
      "high": "33.68",
      "low": "33.34",
      "close": "33.38",
      "volume": "9300065"
    },
    {
      "date": "2024-11-15",
      "open": "33.29",
      "high": "33.32",
      "low": "31.48",
      "close": "31.66",
      "volume": "17313800"
    },
    {
      "date": "2024-11-18",
      "open": "31.89",
      "high": "31.90",
      "low": "31.15",
      "close": "31.24",
      "volume": "16062610"
    },
    {
      "date": "2024-11-19",
      "open": "31.30",
      "high": "31.56",
      "low": "30.905",
      "close": "31.52",
      "volume": "10814390"
    },
    {
      "date": "2024-11-20",
      "open": "31.49",
      "high": "32.06",
      "low": "31.32",
      "close": "32.04",
      "volume": "8493346"
    },
    {
      "date": "2024-11-21",
      "open": "32.01",
      "high": "32.30",
      "low": "31.87",
      "close": "32.24",
      "volume": "7192659"
    },
    {
      "date": "2024-11-22",
      "open": "32.13",
      "high": "32.745",
      "low": "32.13",
      "close": "32.66",
      "volume": "12793920"
    },
    {
      "date": "2024-11-25",
      "open": "32.88",
      "high": "32.92",
      "low": "32.50",
      "close": "32.85",
      "volume": "15501530"
    },
    {
      "date": "2024-11-26",
      "open": "32.85",
      "high": "33.04",
      "low": "32.615",
      "close": "32.65",
      "volume": "9592917"
    },
    {
      "date": "2024-11-27",
      "open": "32.80",
      "high": "32.80",
      "low": "32.285",
      "close": "32.58",
      "volume": "8454624"
    },
    {
      "date": "2024-11-29",
      "open": "32.59",
      "high": "32.75",
      "low": "32.45",
      "close": "32.65",
      "volume": "4642583"
    },
    {
      "date": "2024-12-02",
      "open": "32.73",
      "high": "32.86",
      "low": "32.175",
      "close": "32.54",
      "volume": "10197690"
    },
    {
      "date": "2024-12-03",
      "open": "32.47",
      "high": "32.56",
      "low": "32.05",
      "close": "32.38",
      "volume": "7430574"
    },
    {
      "date": "2024-12-04",
      "open": "32.35",
      "high": "32.9275",
      "low": "32.17",
      "close": "32.62",
      "volume": "7851571"
    },
    {
      "date": "2024-12-05",
      "open": "32.74",
      "high": "33.00",
      "low": "32.455",
      "close": "32.98",
      "volume": "7366046"
    },
    {
      "date": "2024-12-06",
      "open": "33.07",
      "high": "33.33",
      "low": "32.69",
      "close": "32.72",
      "volume": "9582912"
    },
    {
      "date": "2024-12-09",
      "open": "32.78",
      "high": "33.775",
      "low": "32.78",
      "close": "33.60",
      "volume": "14680650"
    },
    {
      "date": "2024-12-10",
      "open": "33.52",
      "high": "33.64",
      "low": "33.015",
      "close": "33.52",
      "volume": "7159373"
    },
    {
      "date": "2024-12-11",
      "open": "33.70",
      "high": "33.86",
      "low": "33.11",
      "close": "33.26",
      "volume": "7552043"
    },
    {
      "date": "2024-12-12",
      "open": "33.75",
      "high": "33.97",
      "low": "33.62",
      "close": "33.81",
      "volume": "8011288"
    },
    {
      "date": "2024-12-13",
      "open": "33.55",
      "high": "33.92",
      "low": "33.37",
      "close": "33.55",
      "volume": "5970652"
    },
    {
      "date": "2024-12-16",
      "open": "33.54",
      "high": "33.81",
      "low": "33.10",
      "close": "33.12",
      "volume": "11443230"
    },
    {
      "date": "2024-12-17",
      "open": "32.984",
      "high": "33.48",
      "low": "32.972",
      "close": "33.04",
      "volume": "13863710"
    },
    {
      "date": "2024-12-18",
      "open": "32.84",
      "high": "33.11",
      "low": "32.485",
      "close": "32.53",
      "volume": "17211290"
    },
    {
      "date": "2024-12-19",
      "open": "32.36",
      "high": "32.72",
      "low": "32.115",
      "close": "32.40",
      "volume": "17074300"
    },
    {
      "date": "2024-12-20",
      "open": "32.25",
      "high": "32.66",
      "low": "31.93",
      "close": "32.37",
      "volume": "25034960"
    },
    {
      "date": "2024-12-23",
      "open": "32.32",
      "high": "32.496",
      "low": "31.87",
      "close": "32.25",
      "volume": "6608763"
    },
    {
      "date": "2024-12-24",
      "open": "32.18",
      "high": "32.495",
      "low": "32.045",
      "close": "32.45",
      "volume": "2249000"
    },
    {
      "date": "2024-12-26",
      "open": "32.37",
      "high": "32.485",
      "low": "32.275",
      "close": "32.31",
      "volume": "4190248"
    },
    {
      "date": "2024-12-27",
      "open": "32.02",
      "high": "32.46",
      "low": "32.02",
      "close": "32.27",
      "volume": "6018392"
    },
    {
      "date": "2024-12-30",
      "open": "32.27",
      "high": "32.29",
      "low": "31.71",
      "close": "31.96",
      "volume": "9324773"
    },
    {
      "date": "2024-12-31",
      "open": "32.04",
      "high": "32.19",
      "low": "31.85",
      "close": "32.12",
      "volume": "5259321"
    },
    {
      "date": "2025-01-02",
      "open": "32.32",
      "high": "32.44",
      "low": "31.73",
      "close": "31.76",
      "volume": "5071609"
    },
    {
      "date": "2025-01-03",
      "open": "31.69",
      "high": "31.7199",
      "low": "31.29",
      "close": "31.54",
      "volume": "5071106"
    },
    {
      "date": "2025-01-06",
      "open": "31.48",
      "high": "31.73",
      "low": "31.04",
      "close": "31.08",
      "volume": "7561234"
    },
    {
      "date": "2025-01-07",
      "open": "31.00",
      "high": "31.24",
      "low": "30.57",
      "close": "30.68",
      "volume": "8271694"
    },
    {
      "date": "2025-01-08",
      "open": "30.72",
      "high": "31.17",
      "low": "30.375",
      "close": "31.12",
      "volume": "8401519"
    },
    {
      "date": "2025-01-10",
      "open": "30.87",
      "high": "31.19",
      "low": "30.32",
      "close": "30.38",
      "volume": "9825458"
    },
    {
      "date": "2025-01-13",
      "open": "30.38",
      "high": "30.85",
      "low": "30.12",
      "close": "30.78",
      "volume": "11769630"
    },
    {
      "date": "2025-01-14",
      "open": "30.70",
      "high": "31.16",
      "low": "30.63",
      "close": "31.14",
      "volume": "6417784"
    },
    {
      "date": "2025-01-15",
      "open": "31.39",
      "high": "31.39",
      "low": "30.73",
      "close": "30.97",
      "volume": "7140017"
    },
    {
      "date": "2025-01-16",
      "open": "31.00",
      "high": "31.32",
      "low": "30.785",
      "close": "31.28",
      "volume": "7347889"
    },
    {
      "date": "2025-01-17",
      "open": "31.59",
      "high": "31.78",
      "low": "31.42",
      "close": "31.62",
      "volume": "6930310"
    },
    {
      "date": "2025-01-21",
      "open": "31.73",
      "high": "31.845",
      "low": "31.53",
      "close": "31.71",
      "volume": "7990093"
    },
    {
      "date": "2025-01-22",
      "open": "31.59",
      "high": "31.755",
      "low": "31.465",
      "close": "31.495",
      "volume": "8788860"
    },
    {
      "date": "2025-01-23",
      "open": "31.64",
      "high": "31.64",
      "low": "30.825",
      "close": "31.05",
      "volume": "7784754"
    },
    {
      "date": "2025-01-24",
      "open": "31.12",
      "high": "31.255",
      "low": "30.87",
      "close": "31.15",
      "volume": "9111670"
    },
    {
      "date": "2025-01-27",
      "open": "31.37",
      "high": "31.95",
      "low": "31.33",
      "close": "31.83",
      "volume": "8783443"
    },
    {
      "date": "2025-01-28",
      "open": "31.62",
      "high": "31.875",
      "low": "31.21",
      "close": "31.34",
      "volume": "9469857"
    },
    {
      "date": "2025-01-29",
      "open": "31.48",
      "high": "32.01",
      "low": "31.426",
      "close": "31.86",
      "volume": "7974284"
    },
    {
      "date": "2025-01-30",
      "open": "32.13",
      "high": "32.365",
      "low": "31.86",
      "close": "32.24",
      "volume": "5271080"
    },
    {
      "date": "2025-01-31",
      "open": "32.00",
      "high": "32.395",
      "low": "31.91",
      "close": "32.10",
      "volume": "5826566"
    },
    {
      "date": "2025-02-03",
      "open": "32.10",
      "high": "32.81",
      "low": "31.965",
      "close": "32.54",
      "volume": "13550370"
    },
    {
      "date": "2025-02-04",
      "open": "32.21",
      "high": "32.27",
      "low": "31.24",
      "close": "31.28",
      "volume": "7271896"
    },
    {
      "date": "2025-02-05",
      "open": "31.255",
      "high": "31.635",
      "low": "31.06",
      "close": "31.13",
      "volume": "8672766"
    },
    {
      "date": "2025-02-06",
      "open": "31.45",
      "high": "31.45",
      "low": "30.815",
      "close": "31.00",
      "volume": "12561720"
    },
    {
      "date": "2025-02-07",
      "open": "31.46",
      "high": "31.46",
      "low": "30.92",
      "close": "31.04",
      "volume": "7780875"
    },
    {
      "date": "2025-02-10",
      "open": "31.12",
      "high": "31.135",
      "low": "30.67",
      "close": "30.90",
      "volume": "9896651"
    },
    {
      "date": "2025-02-11",
      "open": "30.95",
      "high": "31.61",
      "low": "30.845",
      "close": "31.56",
      "volume": "7699070"
    },
    {
      "date": "2025-02-12",
      "open": "31.19",
      "high": "31.795",
      "low": "31.18",
      "close": "31.67",
      "volume": "6951023"
    },
    {
      "date": "2025-02-13",
      "open": "31.77",
      "high": "32.02",
      "low": "31.71",
      "close": "31.87",
      "volume": "10085970"
    },
    {
      "date": "2025-02-14",
      "open": "31.885",
      "high": "32.20",
      "low": "31.62",
      "close": "31.65",
      "volume": "9638396"
    },
    {
      "date": "2025-02-18",
      "open": "31.45",
      "high": "32.55",
      "low": "31.36",
      "close": "32.45",
      "volume": "10351690"
    },
    {
      "date": "2025-02-19",
      "open": "32.53",
      "high": "32.96",
      "low": "32.45",
      "close": "32.78",
      "volume": "11260550"
    },
    {
      "date": "2025-02-20",
      "open": "32.68",
      "high": "33.22",
      "low": "32.53",
      "close": "33.14",
      "volume": "11560230"
    },
    {
      "date": "2025-02-21",
      "open": "33.32",
      "high": "34.14",
      "low": "33.18",
      "close": "34.04",
      "volume": "17595210"
    },
    {
      "date": "2025-02-24",
      "open": "34.03",
      "high": "34.425",
      "low": "33.86",
      "close": "34.12",
      "volume": "15295510"
    },
    {
      "date": "2025-02-25",
      "open": "34.92",
      "high": "35.965",
      "low": "34.55",
      "close": "34.94",
      "volume": "19808090"
    },
    {
      "date": "2025-02-26",
      "open": "34.74",
      "high": "34.84",
      "low": "33.67",
      "close": "33.74",
      "volume": "14341120"
    },
    {
      "date": "2025-02-27",
      "open": "32.80",
      "high": "33.88",
      "low": "32.70",
      "close": "33.61",
      "volume": "68945090"
    },
    {
      "date": "2025-02-28",
      "open": "33.86",
      "high": "34.23",
      "low": "33.32",
      "close": "33.52",
      "volume": "36652210"
    },
    {
      "date": "2025-03-03",
      "open": "33.31",
      "high": "34.36",
      "low": "33.30",
      "close": "34.13",
      "volume": "22251070"
    },
    {
      "date": "2025-03-04",
      "open": "34.47",
      "high": "34.575",
      "low": "33.57",
      "close": "33.60",
      "volume": "13982650"
    },
    {
      "date": "2025-03-05",
      "open": "33.32",
      "high": "33.81",
      "low": "33.25",
      "close": "33.30",
      "volume": "8710348"
    },
    {
      "date": "2025-03-06",
      "open": "33.23",
      "high": "33.665",
      "low": "33.04",
      "close": "33.53",
      "volume": "11209630"
    },
    {
      "date": "2025-03-07",
      "open": "33.47",
      "high": "34.07",
      "low": "33.195",
      "close": "33.34",
      "volume": "11650340"
    },
    {
      "date": "2025-03-10",
      "open": "33.59",
      "high": "34.05",
      "low": "32.395",
      "close": "32.54",
      "volume": "21290710"
    },
    {
      "date": "2025-03-11",
      "open": "32.64",
      "high": "33.425",
      "low": "32.38",
      "close": "33.24",
      "volume": "16308040"
    },
    {
      "date": "2025-03-12",
      "open": "32.81",
      "high": "33.05",
      "low": "32.49",
      "close": "32.81",
      "volume": "10319610"
    },
    {
      "date": "2025-03-13",
      "open": "32.83",
      "high": "33.13",
      "low": "32.36",
      "close": "33.11",
      "volume": "12558690"
    },
    {
      "date": "2025-03-14",
      "open": "32.99",
      "high": "33.69",
      "low": "32.92",
      "close": "33.59",
      "volume": "12290940"
    },
    {
      "date": "2025-03-17",
      "open": "33.53",
      "high": "33.985",
      "low": "33.52",
      "close": "33.84",
      "volume": "9406681"
    },
    {
      "date": "2025-03-18",
      "open": "33.84",
      "high": "33.885",
      "low": "33.53",
      "close": "33.59",
      "volume": "10849630"
    },
    {
      "date": "2025-03-19",
      "open": "33.48",
      "high": "33.68",
      "low": "33.135",
      "close": "33.47",
      "volume": "12172600"
    },
    {
      "date": "2025-03-20",
      "open": "33.50",
      "high": "33.65",
      "low": "33.25",
      "close": "33.43",
      "volume": "13866620"
    },
    {
      "date": "2025-03-21",
      "open": "33.47",
      "high": "33.68",
      "low": "33.065",
      "close": "33.55",
      "volume": "18009360"
    },
    {
      "date": "2025-03-24",
      "open": "33.55",
      "high": "33.96",
      "low": "33.36",
      "close": "33.85",
      "volume": "16186630"
    },
    {
      "date": "2025-03-25",
      "open": "33.80",
      "high": "33.905",
      "low": "33.545",
      "close": "33.83",
      "volume": "13176300"
    },
    {
      "date": "2025-03-26",
      "open": "33.90",
      "high": "34.24",
      "low": "33.82",
      "close": "34.06",
      "volume": "14913550"
    },
    {
      "date": "2025-03-27",
      "open": "34.185",
      "high": "34.38",
      "low": "34.11",
      "close": "34.26",
      "volume": "13064530"
    },
    {
      "date": "2025-03-28",
      "open": "34.09",
      "high": "34.27",
      "low": "33.445",
      "close": "33.74",
      "volume": "17025450"
    },
    {
      "date": "2025-03-31",
      "open": "33.96",
      "high": "34.37",
      "low": "33.83",
      "close": "34.22",
      "volume": "14302390"
    },
    {
      "date": "2025-04-01",
      "open": "35.00",
      "high": "35.165",
      "low": "34.38",
      "close": "34.97",
      "volume": "13994990"
    },
    {
      "date": "2025-04-02",
      "open": "35.045",
      "high": "35.21",
      "low": "34.58",
      "close": "35.14",
      "volume": "14860680"
    },
    {
      "date": "2025-04-03",
      "open": "35.365",
      "high": "35.79",
      "low": "34.965",
      "close": "35.63",
      "volume": "22674800"
    },
    {
      "date": "2025-04-04",
      "open": "35.94",
      "high": "36.12",
      "low": "33.78",
      "close": "33.81",
      "volume": "16132150"
    },
    {
      "date": "2025-04-07",
      "open": "33.22",
      "high": "34.10",
      "low": "32.71",
      "close": "33.60",
      "volume": "17222520"
    },
    {
      "date": "2025-04-08",
      "open": "33.81",
      "high": "34.32",
      "low": "33.245",
      "close": "33.57",
      "volume": "18195450"
    },
    {
      "date": "2025-04-09",
      "open": "33.67",
      "high": "34.89",
      "low": "33.095",
      "close": "34.69",
      "volume": "20185870"
    },
    {
      "date": "2025-04-10",
      "open": "34.72",
      "high": "35.28",
      "low": "34.23",
      "close": "34.75",
      "volume": "14405520"
    },
    {
      "date": "2025-04-11",
      "open": "35.00",
      "high": "35.415",
      "low": "34.49",
      "close": "35.16",
      "volume": "11237260"
    },
    {
      "date": "2025-04-14",
      "open": "35.25",
      "high": "35.8358",
      "low": "35.095",
      "close": "35.71",
      "volume": "11472500"
    },
    {
      "date": "2025-04-15",
      "open": "35.815",
      "high": "35.895",
      "low": "35.345",
      "close": "35.39",
      "volume": "7414123"
    },
    {
      "date": "2025-04-16",
      "open": "35.60",
      "high": "35.71",
      "low": "35.005",
      "close": "35.11",
      "volume": "9609433"
    },
    {
      "date": "2025-04-17",
      "open": "35.23",
      "high": "35.775",
      "low": "35.07",
      "close": "35.40",
      "volume": "13957340"
    },
    {
      "date": "2025-04-21",
      "open": "35.49",
      "high": "35.615",
      "low": "34.98",
      "close": "35.31",
      "volume": "9336061"
    },
    {
      "date": "2025-04-22",
      "open": "35.53",
      "high": "35.73",
      "low": "35.085",
      "close": "35.48",
      "volume": "13452070"
    },
    {
      "date": "2025-04-23",
      "open": "35.38",
      "high": "35.54",
      "low": "34.72",
      "close": "35.19",
      "volume": "20242010"
    },
    {
      "date": "2025-04-24",
      "open": "34.22",
      "high": "35.40",
      "low": "33.91",
      "close": "34.46",
      "volume": "15724250"
    },
    {
      "date": "2025-04-25",
      "open": "34.76",
      "high": "34.76",
      "low": "34.165",
      "close": "34.40",
      "volume": "9610838"
    },
    {
      "date": "2025-04-28",
      "open": "34.50",
      "high": "34.61",
      "low": "33.935",
      "close": "34.04",
      "volume": "12503620"
    },
    {
      "date": "2025-04-29",
      "open": "34.07",
      "high": "34.37",
      "low": "33.56",
      "close": "34.23",
      "volume": "11577190"
    },
    {
      "date": "2025-04-30",
      "open": "34.495",
      "high": "34.74",
      "low": "33.915",
      "close": "34.59",
      "volume": "11709040"
    },
    {
      "date": "2025-05-01",
      "open": "34.29",
      "high": "34.39",
      "low": "33.99",
      "close": "34.04",
      "volume": "9528756"
    },
    {
      "date": "2025-05-02",
      "open": "34.05",
      "high": "34.64",
      "low": "34.02",
      "close": "34.41",
      "volume": "38558950"
    },
    {
      "date": "2025-05-05",
      "open": "34.59",
      "high": "34.705",
      "low": "34.27",
      "close": "34.45",
      "volume": "48691470"
    },
    {
      "date": "2025-05-06",
      "open": "34.34",
      "high": "34.40",
      "low": "33.975",
      "close": "34.12",
      "volume": "15289030"
    },
    {
      "date": "2025-05-07",
      "open": "34.42",
      "high": "34.42",
      "low": "33.82",
      "close": "34.04",
      "volume": "11804370"
    },
    {
      "date": "2025-05-08",
      "open": "34.12",
      "high": "34.31",
      "low": "34.00",
      "close": "34.14",
      "volume": "8249032"
    },
    {
      "date": "2025-05-09",
      "open": "34.05",
      "high": "34.12",
      "low": "33.51",
      "close": "33.54",
      "volume": "10315670"
    },
    {
      "date": "2025-05-12",
      "open": "33.70",
      "high": "33.8699",
      "low": "33.15",
      "close": "33.51",
      "volume": "12199960"
    },
    {
      "date": "2025-05-13",
      "open": "33.53",
      "high": "33.76",
      "low": "33.06",
      "close": "33.08",
      "volume": "11835490"
    },
    {
      "date": "2025-05-14",
      "open": "33.00",
      "high": "33.01",
      "low": "32.425",
      "close": "32.72",
      "volume": "10418720"
    },
    {
      "date": "2025-05-15",
      "open": "32.89",
      "high": "33.57",
      "low": "32.85",
      "close": "33.54",
      "volume": "8322048"
    },
    {
      "date": "2025-05-16",
      "open": "33.54",
      "high": "33.83",
      "low": "33.45",
      "close": "33.82",
      "volume": "8741849"
    },
    {
      "date": "2025-05-19",
      "open": "33.81",
      "high": "33.94",
      "low": "33.74",
      "close": "33.83",
      "volume": "8217101"
    },
    {
      "date": "2025-05-20",
      "open": "33.81",
      "high": "33.94",
      "low": "33.76",
      "close": "33.87",
      "volume": "7344823"
    },
    {
      "date": "2025-05-21",
      "open": "33.94",
      "high": "33.96",
      "low": "33.43",
      "close": "33.59",
      "volume": "8959946"
    },
    {
      "date": "2025-05-22",
      "open": "33.53",
      "high": "33.71",
      "low": "32.97",
      "close": "33.01",
      "volume": "8868703"
    },
    {
      "date": "2025-05-23",
      "open": "32.95",
      "high": "33.06",
      "low": "32.67",
      "close": "32.92",
      "volume": "8765497"
    },
    {
      "date": "2025-05-27",
      "open": "33.11",
      "high": "33.15",
      "low": "32.75",
      "close": "32.87",
      "volume": "11803630"
    },
    {
      "date": "2025-05-28",
      "open": "32.88",
      "high": "33.05",
      "low": "32.63",
      "close": "32.73",
      "volume": "7292134"
    },
    {
      "date": "2025-05-29",
      "open": "32.80",
      "high": "33.50",
      "low": "32.66",
      "close": "33.45",
      "volume": "12300970"
    },
    {
      "date": "2025-05-30",
      "open": "33.55",
      "high": "33.82",
      "low": "33.33",
      "close": "33.67",
      "volume": "18639230"
    },
    {
      "date": "2025-06-02",
      "open": "33.44",
      "high": "33.54",
      "low": "32.74",
      "close": "33.25",
      "volume": "12124230"
    },
    {
      "date": "2025-06-03",
      "open": "33.05",
      "high": "33.15",
      "low": "32.69",
      "close": "32.82",
      "volume": "14761770"
    },
    {
      "date": "2025-06-04",
      "open": "32.82",
      "high": "33.22",
      "low": "32.71",
      "close": "32.80",
      "volume": "11215960"
    },
    {
      "date": "2025-06-05",
      "open": "32.74",
      "high": "32.88",
      "low": "32.485",
      "close": "32.56",
      "volume": "10097580"
    },
    {
      "date": "2025-06-06",
      "open": "32.68",
      "high": "32.85",
      "low": "32.56",
      "close": "32.77",
      "volume": "8121297"
    },
    {
      "date": "2025-06-09",
      "open": "32.72",
      "high": "33.02",
      "low": "32.64",
      "close": "32.97",
      "volume": "8992948"
    },
    {
      "date": "2025-06-10",
      "open": "32.97",
      "high": "33.30",
      "low": "32.77",
      "close": "32.95",
      "volume": "8909513"
    },
    {
      "date": "2025-06-11",
      "open": "32.88",
      "high": "32.92",
      "low": "32.485",
      "close": "32.86",
      "volume": "11661950"
    },
    {
      "date": "2025-06-12",
      "open": "32.86",
      "high": "33.15",
      "low": "32.675",
      "close": "33.14",
      "volume": "8522661"
    },
    {
      "date": "2025-06-13",
      "open": "33.01",
      "high": "33.39",
      "low": "32.95",
      "close": "33.02",
      "volume": "8612794"
    },
    {
      "date": "2025-06-16",
      "open": "33.11",
      "high": "33.455",
      "low": "32.835",
      "close": "33.10",
      "volume": "8379517"
    },
    {
      "date": "2025-06-17",
      "open": "33.02",
      "high": "33.18",
      "low": "32.75",
      "close": "32.87",
      "volume": "9893689"
    },
    {
      "date": "2025-06-18",
      "open": "32.89",
      "high": "33.28",
      "low": "32.80",
      "close": "33.21",
      "volume": "8033167"
    },
    {
      "date": "2025-06-20",
      "open": "33.48",
      "high": "33.90",
      "low": "33.22",
      "close": "33.58",
      "volume": "17753850"
    },
    {
      "date": "2025-06-23",
      "open": "33.68",
      "high": "33.68",
      "low": "32.90",
      "close": "33.26",
      "volume": "9095064"
    },
    {
      "date": "2025-06-24",
      "open": "33.211",
      "high": "33.62",
      "low": "33.17",
      "close": "33.55",
      "volume": "9916334"
    },
    {
      "date": "2025-06-25",
      "open": "33.525",
      "high": "33.57",
      "low": "32.895",
      "close": "32.98",
      "volume": "9680418"
    },
    {
      "date": "2025-06-26",
      "open": "33.08",
      "high": "33.20",
      "low": "32.975",
      "close": "33.04",
      "volume": "9079754"
    },
    {
      "date": "2025-06-27",
      "open": "32.84",
      "high": "33.035",
      "low": "32.60",
      "close": "32.85",
      "volume": "10275980"
    },
    {
      "date": "2025-06-30",
      "open": "32.86",
      "high": "33.16",
      "low": "32.81",
      "close": "33.06",
      "volume": "11541620"
    },
    {
      "date": "2025-07-01",
      "open": "33.09",
      "high": "34.06",
      "low": "32.98",
      "close": "33.57",
      "volume": "12070010"
    },
    {
      "date": "2025-07-02",
      "open": "33.63",
      "high": "33.93",
      "low": "33.47",
      "close": "33.84",
      "volume": "8502055"
    },
    {
      "date": "2025-07-03",
      "open": "33.765",
      "high": "33.92",
      "low": "33.68",
      "close": "33.79",
      "volume": "5376466"
    },
    {
      "date": "2025-07-07",
      "open": "33.79",
      "high": "33.97",
      "low": "33.575",
      "close": "33.78",
      "volume": "12705980"
    },
    {
      "date": "2025-07-08",
      "open": "33.72",
      "high": "34.135",
      "low": "33.53",
      "close": "34.03",
      "volume": "10801210"
    },
    {
      "date": "2025-07-09",
      "open": "34.07",
      "high": "34.075",
      "low": "33.185",
      "close": "33.65",
      "volume": "13571850"
    },
    {
      "date": "2025-07-10",
      "open": "33.54",
      "high": "33.7388",
      "low": "33.025",
      "close": "33.65",
      "volume": "13439770"
    },
    {
      "date": "2025-07-11",
      "open": "33.50",
      "high": "33.65",
      "low": "33.2685",
      "close": "33.49",
      "volume": "7878132"
    },
    {
      "date": "2025-07-14",
      "open": "33.48",
      "high": "33.48",
      "low": "33.05",
      "close": "33.26",
      "volume": "8447325"
    },
    {
      "date": "2025-07-15",
      "open": "33.28",
      "high": "33.31",
      "low": "32.71",
      "close": "32.74",
      "volume": "10901070"
    },
    {
      "date": "2025-07-16",
      "open": "32.76",
      "high": "33.255",
      "low": "32.70",
      "close": "33.21",
      "volume": "8831205"
    },
    {
      "date": "2025-07-17",
      "open": "33.22",
      "high": "33.92",
      "low": "33.12",
      "close": "33.89",
      "volume": "7942689"
    },
    {
      "date": "2025-07-18",
      "open": "33.95",
      "high": "34.10",
      "low": "33.515",
      "close": "33.54",
      "volume": "7623961"
    },
    {
      "date": "2025-07-21",
      "open": "33.625",
      "high": "33.675",
      "low": "33.215",
      "close": "33.32",
      "volume": "10604780"
    },
    {
      "date": "2025-07-22",
      "open": "33.34",
      "high": "33.90",
      "low": "33.22",
      "close": "33.78",
      "volume": "9814680"
    },
    {
      "date": "2025-07-23",
      "open": "33.75",
      "high": "33.84",
      "low": "33.375",
      "close": "33.50",
      "volume": "13512030"
    },
    {
      "date": "2025-07-24",
      "open": "34.02",
      "high": "34.19",
      "low": "33.00",
      "close": "33.57",
      "volume": "17779770"
    },
    {
      "date": "2025-07-25",
      "open": "33.45",
      "high": "33.49",
      "low": "33.08",
      "close": "33.27",
      "volume": "9825506"
    },
    {
      "date": "2025-07-28",
      "open": "33.10",
      "high": "33.52",
      "low": "32.915",
      "close": "32.97",
      "volume": "10470710"
    },
    {
      "date": "2025-07-29",
      "open": "33.055",
      "high": "33.965",
      "low": "32.895",
      "close": "33.85",
      "volume": "10893370"
    },
    {
      "date": "2025-07-30",
      "open": "33.89",
      "high": "34.43",
      "low": "33.72",
      "close": "33.82",
      "volume": "11221710"
    },
    {
      "date": "2025-07-31",
      "open": "33.48",
      "high": "33.6099",
      "low": "32.55",
      "close": "32.65",
      "volume": "11679940"
    },
    {
      "date": "2025-08-01",
      "open": "32.88",
      "high": "33.48",
      "low": "32.79",
      "close": "33.32",
      "volume": "11688100"
    },
    {
      "date": "2025-08-04",
      "open": "33.25",
      "high": "33.445",
      "low": "32.92",
      "close": "33.28",
      "volume": "9301662"
    },
    {
      "date": "2025-08-05",
      "open": "33.29",
      "high": "33.805",
      "low": "33.28",
      "close": "33.32",
      "volume": "9631656"
    },
    {
      "date": "2025-08-06",
      "open": "33.375",
      "high": "33.635",
      "low": "33.08",
      "close": "33.41",
      "volume": "8084709"
    },
    {
      "date": "2025-08-07",
      "open": "33.58",
      "high": "34.02",
      "low": "33.435",
      "close": "33.90",
      "volume": "6568189"
    },
    {
      "date": "2025-08-08",
      "open": "33.90",
      "high": "34.44",
      "low": "33.90",
      "close": "34.42",
      "volume": "6662971"
    },
    {
      "date": "2025-08-11",
      "open": "34.45",
      "high": "34.85",
      "low": "34.325",
      "close": "34.62",
      "volume": "9194246"
    },
    {
      "date": "2025-08-12",
      "open": "34.68",
      "high": "34.84",
      "low": "34.5237",
      "close": "34.81",
      "volume": "7706294"
    },
    {
      "date": "2025-08-13",
      "open": "34.82",
      "high": "34.99",
      "low": "34.59",
      "close": "34.82",
      "volume": "7758898"
    },
    {
      "date": "2025-08-14",
      "open": "34.76",
      "high": "34.80",
      "low": "34.52",
      "close": "34.63",
      "volume": "5871934"
    },
    {
      "date": "2025-08-15",
      "open": "34.73",
      "high": "34.82",
      "low": "34.495",
      "close": "34.78",
      "volume": "6248272"
    },
    {
      "date": "2025-08-18",
      "open": "34.78",
      "high": "35.00",
      "low": "34.6101",
      "close": "34.65",
      "volume": "6266213"
    },
    {
      "date": "2025-08-19",
      "open": "34.77",
      "high": "35.20",
      "low": "34.67",
      "close": "35.18",
      "volume": "5824500"
    },
    {
      "date": "2025-08-20",
      "open": "35.35",
      "high": "35.935",
      "low": "35.145",
      "close": "35.18",
      "volume": "9400770"
    },
    {
      "date": "2025-08-21",
      "open": "34.985",
      "high": "35.39",
      "low": "34.97",
      "close": "35.20",
      "volume": "6090682"
    },
    {
      "date": "2025-08-22",
      "open": "35.37",
      "high": "35.59",
      "low": "35.06",
      "close": "35.135",
      "volume": "5121717"
    },
    {
      "date": "2025-08-25",
      "open": "32.45",
      "high": "32.66",
      "low": "31.00",
      "close": "31.10",
      "volume": "42830100"
    },
    {
      "date": "2025-08-26",
      "open": "30.995",
      "high": "30.995",
      "low": "28.93",
      "close": "28.95",
      "volume": "63338140"
    },
    {
      "date": "2025-08-27",
      "open": "29.00",
      "high": "29.78",
      "low": "28.70",
      "close": "29.72",
      "volume": "41485210"
    },
    {
      "date": "2025-08-28",
      "open": "29.78",
      "high": "29.82",
      "low": "29.215",
      "close": "29.29",
      "volume": "21962900"
    },
    {
      "date": "2025-08-29",
      "open": "29.30",
      "high": "29.74",
      "low": "29.055",
      "close": "29.09",
      "volume": "22203000"
    },
    {
      "date": "2025-09-02",
      "open": "29.08",
      "high": "29.16",
      "low": "28.60",
      "close": "28.91",
      "volume": "29183800"
    },
    {
      "date": "2025-09-03",
      "open": "28.73",
      "high": "29.21",
      "low": "28.585",
      "close": "29.09",
      "volume": "37011420"
    },
    {
      "date": "2025-09-04",
      "open": "29.20",
      "high": "29.39",
      "low": "28.70",
      "close": "29.25",
      "volume": "34412580"
    },
    {
      "date": "2025-09-05",
      "open": "29.25",
      "high": "29.365",
      "low": "28.61",
      "close": "28.65",
      "volume": "21098420"
    },
    {
      "date": "2025-09-08",
      "open": "28.59",
      "high": "28.63",
      "low": "27.235",
      "close": "27.63",
      "volume": "34840230"
    },
    {
      "date": "2025-09-09",
      "open": "27.64",
      "high": "27.855",
      "low": "27.46",
      "close": "27.61",
      "volume": "19003580"
    },
    {
      "date": "2025-09-10",
      "open": "27.46",
      "high": "27.4799",
      "low": "27.101",
      "close": "27.44",
      "volume": "19227900"
    },
    {
      "date": "2025-09-11",
      "open": "27.40",
      "high": "27.79",
      "low": "27.33",
      "close": "27.59",
      "volume": "15495860"
    },
    {
      "date": "2025-09-12",
      "open": "27.56",
      "high": "27.5899",
      "low": "27.015",
      "close": "27.23",
      "volume": "15138140"
    },
    {
      "date": "2025-09-15",
      "open": "27.34",
      "high": "27.40",
      "low": "26.69",
      "close": "26.75",
      "volume": "32401610"
    },
    {
      "date": "2025-09-16",
      "open": "26.74",
      "high": "27.0854",
      "low": "26.58",
      "close": "26.96",
      "volume": "20150030"
    },
    {
      "date": "2025-09-17",
      "open": "27.02",
      "high": "27.465",
      "low": "26.96",
      "close": "27.26",
      "volume": "23760560"
    },
    {
      "date": "2025-09-18",
      "open": "27.135",
      "high": "27.45",
      "low": "27.08",
      "close": "27.20",
      "volume": "12364670"
    },
    {
      "date": "2025-09-19",
      "open": "27.30",
      "high": "27.31",
      "low": "27.05",
      "close": "27.11",
      "volume": "26591160"
    },
    {
      "date": "2025-09-22",
      "open": "26.75",
      "high": "26.79",
      "low": "25.92",
      "close": "25.95",
      "volume": "23838590"
    },
    {
      "date": "2025-09-23",
      "open": "26.10",
      "high": "26.62",
      "low": "26.04",
      "close": "26.50",
      "volume": "19629370"
    },
    {
      "date": "2025-09-24",
      "open": "26.20",
      "high": "26.55",
      "low": "26.13",
      "close": "26.25",
      "volume": "17915600"
    },
    {
      "date": "2025-09-25",
      "open": "26.39",
      "high": "26.48",
      "low": "25.6701",
      "close": "25.75",
      "volume": "20503130"
    },
    {
      "date": "2025-09-26",
      "open": "25.64",
      "high": "25.72",
      "low": "25.40",
      "close": "25.50",
      "volume": "20317590"
    },
    {
      "date": "2025-09-29",
      "open": "25.60",
      "high": "25.70",
      "low": "25.345",
      "close": "25.67",
      "volume": "17747280"
    },
    {
      "date": "2025-09-30",
      "open": "25.65",
      "high": "25.725",
      "low": "25.415",
      "close": "25.51",
      "volume": "17966900"
    },
    {
      "date": "2025-10-01",
      "open": "25.59",
      "high": "25.865",
      "low": "25.56",
      "close": "25.60",
      "volume": "15747480"
    },
    {
      "date": "2025-10-02",
      "open": "25.56",
      "high": "25.755",
      "low": "25.27",
      "close": "25.74",
      "volume": "12965440"
    },
    {
      "date": "2025-10-03",
      "open": "25.70",
      "high": "25.985",
      "low": "25.67",
      "close": "25.84",
      "volume": "10325850"
    },
    {
      "date": "2025-10-06",
      "open": "25.80",
      "high": "25.825",
      "low": "25.19",
      "close": "25.30",
      "volume": "23707280"
    },
    {
      "date": "2025-10-07",
      "open": "25.275",
      "high": "25.50",
      "low": "25.03",
      "close": "25.33",
      "volume": "15276690"
    },
    {
      "date": "2025-10-08",
      "open": "25.29",
      "high": "25.595",
      "low": "25.11",
      "close": "25.58",
      "volume": "13028660"
    },
    {
      "date": "2025-10-09",
      "open": "25.67",
      "high": "26.01",
      "low": "25.48",
      "close": "25.85",
      "volume": "19416180"
    },
    {
      "date": "2025-10-10",
      "open": "25.92",
      "high": "26.03",
      "low": "25.71",
      "close": "25.82",
      "volume": "11763190"
    },
    {
      "date": "2025-10-13",
      "open": "25.765",
      "high": "27.29",
      "low": "25.525",
      "close": "26.42",
      "volume": "32613300"
    },
    {
      "date": "2025-10-14",
      "open": "26.30",
      "high": "26.74",
      "low": "26.095",
      "close": "26.69",
      "volume": "17088400"
    },
    {
      "date": "2025-10-15",
      "open": "26.63",
      "high": "26.98",
      "low": "26.52",
      "close": "26.93",
      "volume": "12270140"
    },
    {
      "date": "2025-10-16",
      "open": "27.06",
      "high": "27.78",
      "low": "27.03",
      "close": "27.72",
      "volume": "28932470"
    },
    {
      "date": "2025-10-17",
      "open": "27.75",
      "high": "28.125",
      "low": "27.50",
      "close": "28.03",
      "volume": "23230600"
    },
    {
      "date": "2025-10-20",
      "open": "27.99",
      "high": "28.165",
      "low": "27.73",
      "close": "27.75",
      "volume": "11046560"
    },
    {
      "date": "2025-10-21",
      "open": "27.84",
      "high": "27.98",
      "low": "27.64",
      "close": "27.67",
      "volume": "10676920"
    },
    {
      "date": "2025-10-22",
      "open": "27.73",
      "high": "28.10",
      "low": "27.365",
      "close": "27.39",
      "volume": "15831050"
    },
    {
      "date": "2025-10-23",
      "open": "27.51",
      "high": "27.665",
      "low": "27.38",
      "close": "27.55",
      "volume": "12124750"
    },
    {
      "date": "2025-10-24",
      "open": "27.61",
      "high": "27.73",
      "low": "27.155",
      "close": "27.16",
      "volume": "10217640"
    },
    {
      "date": "2025-10-27",
      "open": "29.75",
      "high": "30.005",
      "low": "28.38",
      "close": "29.23",
      "volume": "53680820"
    },
    {
      "date": "2025-10-28",
      "open": "29.02",
      "high": "29.10",
      "low": "28.36",
      "close": "28.85",
      "volume": "26860680"
    },
    {
      "date": "2025-10-29",
      "open": "28.525",
      "high": "28.66",
      "low": "27.09",
      "close": "27.15",
      "volume": "29978750"
    },
    {
      "date": "2025-10-30",
      "open": "27.32",
      "high": "27.89",
      "low": "27.24",
      "close": "27.68",
      "volume": "21264100"
    },
    {
      "date": "2025-10-31",
      "open": "27.50",
      "high": "27.50",
      "low": "26.8339",
      "close": "27.16",
      "volume": "22073410"
    },
    {
      "date": "2025-11-03",
      "open": "27.10",
      "high": "27.10",
      "low": "26.54",
      "close": "26.64",
      "volume": "19617030"
    },
    {
      "date": "2025-11-04",
      "open": "26.86",
      "high": "26.9035",
      "low": "26.40",
      "close": "26.46",
      "volume": "16092070"
    },
    {
      "date": "2025-11-05",
      "open": "26.45",
      "high": "26.81",
      "low": "26.33",
      "close": "26.72",
      "volume": "12807280"
    },
    {
      "date": "2025-11-06",
      "open": "26.54",
      "high": "26.62",
      "low": "26.215",
      "close": "26.36",
      "volume": "12916770"
    },
    {
      "date": "2025-11-07",
      "open": "26.60",
      "high": "26.67",
      "low": "25.875",
      "close": "25.96",
      "volume": "19727510"
    },
    {
      "date": "2025-11-10",
      "open": "26.00",
      "high": "26.195",
      "low": "25.85",
      "close": "26.12",
      "volume": "22572280"
    },
    {
      "date": "2025-11-11",
      "open": "26.18",
      "high": "26.93",
      "low": "26.18",
      "close": "26.73",
      "volume": "17000850"
    },
    {
      "date": "2025-11-12",
      "open": "26.88",
      "high": "27.297",
      "low": "26.78",
      "close": "26.90",
      "volume": "11843660"
    },
    {
      "date": "2025-11-13",
      "open": "26.88",
      "high": "27.16",
      "low": "26.785",
      "close": "27.00",
      "volume": "25615010"
    },
    {
      "date": "2025-11-14",
      "open": "27.11",
      "high": "27.33",
      "low": "26.825",
      "close": "27.13",
      "volume": "18295460"
    },
    {
      "date": "2025-11-17",
      "open": "27.21",
      "high": "27.41",
      "low": "26.885",
      "close": "26.96",
      "volume": "23188270"
    },
    {
      "date": "2025-11-18",
      "open": "27.02",
      "high": "27.48",
      "low": "26.8725",
      "close": "27.42",
      "volume": "12137010"
    },
    {
      "date": "2025-11-19",
      "open": "27.29",
      "high": "27.36",
      "low": "26.7325",
      "close": "26.89",
      "volume": "8917809"
    },
    {
      "date": "2025-11-20",
      "open": "26.86",
      "high": "27.31",
      "low": "26.84",
      "close": "27.21",
      "volume": "14598030"
    },
    {
      "date": "2025-11-21",
      "open": "27.31",
      "high": "27.93",
      "low": "27.30",
      "close": "27.74",
      "volume": "15256180"
    },
    {
      "date": "2025-11-24",
      "open": "27.63",
      "high": "27.68",
      "low": "27.15",
      "close": "27.36",
      "volume": "19631750"
    },
    {
      "date": "2025-11-25",
      "open": "27.395",
      "high": "27.43",
      "low": "26.77",
      "close": "27.05",
      "volume": "19179680"
    },
    {
      "date": "2025-11-26",
      "open": "27.025",
      "high": "27.69",
      "low": "26.9547",
      "close": "27.68",
      "volume": "11864170"
    },
    {
      "date": "2025-11-28",
      "open": "27.68",
      "high": "27.96",
      "low": "27.63",
      "close": "27.90",
      "volume": "6348288"
    },
    {
      "date": "2025-12-01",
      "open": "27.84",
      "high": "28.20",
      "low": "27.77",
      "close": "28.17",
      "volume": "12673420"
    },
    {
      "date": "2025-12-02",
      "open": "28.11",
      "high": "28.21",
      "low": "27.79",
      "close": "28.13",
      "volume": "11618390"
    },
    {
      "date": "2025-12-03",
      "open": "28.15",
      "high": "28.435",
      "low": "27.99",
      "close": "28.33",
      "volume": "16777880"
    },
    {
      "date": "2025-12-04",
      "open": "28.24",
      "high": "28.61",
      "low": "28.20",
      "close": "28.58",
      "volume": "15526620"
    },
    {
      "date": "2025-12-05",
      "open": "28.57",
      "high": "28.755",
      "low": "28.26",
      "close": "28.69",
      "volume": "15669740"
    },
    {
      "date": "2025-12-08",
      "open": "28.56",
      "high": "29.115",
      "low": "28.555",
      "close": "29.00",
      "volume": "15805840"
    },
    {
      "date": "2025-12-09",
      "open": "29.06",
      "high": "29.90",
      "low": "28.77",
      "close": "29.06",
      "volume": "21258750"
    },
    {
      "date": "2025-12-10",
      "open": "29.07",
      "high": "29.605",
      "low": "29.07",
      "close": "29.53",
      "volume": "18699580"
    },
    {
      "date": "2025-12-11",
      "open": "29.56",
      "high": "29.71",
      "low": "29.39",
      "close": "29.47",
      "volume": "14532690"
    },
    {
      "date": "2025-12-12",
      "open": "29.57",
      "high": "29.665",
      "low": "29.2111",
      "close": "29.51",
      "volume": "16504960"
    },
    {
      "date": "2025-12-15",
      "open": "29.355",
      "high": "29.48",
      "low": "28.755",
      "close": "29.23",
      "volume": "23521260"
    },
    {
      "date": "2025-12-16",
      "open": "29.34",
      "high": "29.47",
      "low": "28.43",
      "close": "28.59",
      "volume": "19314230"
    },
    {
      "date": "2025-12-17",
      "open": "28.50",
      "high": "28.73",
      "low": "28.015",
      "close": "28.05",
      "volume": "15742440"
    },
    {
      "date": "2025-12-18",
      "open": "28.02",
      "high": "28.40",
      "low": "27.9585",
      "close": "28.10",
      "volume": "16502210"
    },
    {
      "date": "2025-12-19",
      "open": "28.10",
      "high": "28.13",
      "low": "27.82",
      "close": "27.89",
      "volume": "27700340"
    },
    {
      "date": "2025-12-22",
      "open": "27.86",
      "high": "28.375",
      "low": "27.74",
      "close": "28.24",
      "volume": "10752780"
    },
    {
      "date": "2025-12-23",
      "open": "28.24",
      "high": "28.24",
      "low": "27.86",
      "close": "27.90",
      "volume": "9156609"
    },
    {
      "date": "2025-12-24",
      "open": "27.87",
      "high": "28.05",
      "low": "27.84",
      "close": "28.00",
      "volume": "4319805"
    },
    {
      "date": "2025-12-26",
      "open": "27.97",
      "high": "28.11",
      "low": "27.90",
      "close": "28.10",
      "volume": "5889677"
    },
    {
      "date": "2025-12-29",
      "open": "28.12",
      "high": "28.40",
      "low": "28.05",
      "close": "28.16",
      "volume": "6962746"
    },
    {
      "date": "2025-12-30",
      "open": "28.11",
      "high": "28.25",
      "low": "28.08",
      "close": "28.15",
      "volume": "5929331"
    },
    {
      "date": "2025-12-31",
      "open": "28.10",
      "high": "28.245",
      "low": "28.00",
      "close": "28.01",
      "volume": "5834947"
    },
    {
      "date": "2026-01-02",
      "open": "27.82",
      "high": "27.965",
      "low": "27.69",
      "close": "27.73",
      "volume": "9152774"
    },
    {
      "date": "2026-01-05",
      "open": "27.64",
      "high": "27.70",
      "low": "27.05",
      "close": "27.32",
      "volume": "12995500"
    },
    {
      "date": "2026-01-06",
      "open": "27.23",
      "high": "27.48",
      "low": "26.97",
      "close": "27.34",
      "volume": "9694942"
    },
    {
      "date": "2026-01-07",
      "open": "27.36",
      "high": "27.49",
      "low": "27.085",
      "close": "27.25",
      "volume": "9319788"
    },
    {
      "date": "2026-01-08",
      "open": "27.17",
      "high": "27.86",
      "low": "27.135",
      "close": "27.61",
      "volume": "7437117"
    },
    {
      "date": "2026-01-09",
      "open": "27.52",
      "high": "28.01",
      "low": "27.47",
      "close": "27.79",
      "volume": "6849442"
    },
    {
      "date": "2026-01-12",
      "open": "27.68",
      "high": "27.975",
      "low": "27.54",
      "close": "27.70",
      "volume": "10714660"
    },
    {
      "date": "2026-01-13",
      "open": "27.66",
      "high": "27.97",
      "low": "27.48",
      "close": "27.72",
      "volume": "8231506"
    },
    {
      "date": "2026-01-14",
      "open": "27.75",
      "high": "28.355",
      "low": "27.68",
      "close": "28.12",
      "volume": "11545840"
    },
    {
      "date": "2026-01-15",
      "open": "28.10",
      "high": "28.22",
      "low": "27.865",
      "close": "27.90",
      "volume": "9984464"
    },
    {
      "date": "2026-01-16",
      "open": "27.915",
      "high": "27.93",
      "low": "27.315",
      "close": "27.41",
      "volume": "17315110"
    },
    {
      "date": "2026-01-20",
      "open": "27.26",
      "high": "28.12",
      "low": "27.08",
      "close": "27.95",
      "volume": "16865720"
    },
    {
      "date": "2026-01-21",
      "open": "27.875",
      "high": "28.08",
      "low": "27.39",
      "close": "27.70",
      "volume": "10055730"
    },
    {
      "date": "2026-01-22",
      "open": "27.667",
      "high": "27.72",
      "low": "27.325",
      "close": "27.55",
      "volume": "12133730"
    },
    {
      "date": "2026-01-23",
      "open": "27.57",
      "high": "27.85",
      "low": "27.46",
      "close": "27.76",
      "volume": "9761463"
    },
    {
      "date": "2026-01-26",
      "open": "27.74",
      "high": "27.775",
      "low": "27.48",
      "close": "27.70",
      "volume": "7923478"
    },
    {
      "date": "2026-01-27",
      "open": "27.59",
      "high": "27.64",
      "low": "27.21",
      "close": "27.59",
      "volume": "9154781"
    },
    {
      "date": "2026-01-28",
      "open": "27.54",
      "high": "27.755",
      "low": "26.40",
      "close": "26.71",
      "volume": "12373150"
    },
    {
      "date": "2026-01-29",
      "open": "26.768",
      "high": "27.02",
      "low": "26.635",
      "close": "26.82",
      "volume": "12411720"
    },
    {
      "date": "2026-01-30",
      "open": "26.82",
      "high": "27.53",
      "low": "26.77",
      "close": "27.44",
      "volume": "11489490"
    },
    {
      "date": "2026-02-02",
      "open": "27.42",
      "high": "27.59",
      "low": "27.23",
      "close": "27.47",
      "volume": "8480948"
    },
    {
      "date": "2026-02-03",
      "open": "27.285",
      "high": "28.195",
      "low": "27.20",
      "close": "27.97",
      "volume": "9026551"
    },
    {
      "date": "2026-02-04",
      "open": "28.23",
      "high": "28.60",
      "low": "28.13",
      "close": "28.45",
      "volume": "10145300"
    },
    {
      "date": "2026-02-05",
      "open": "28.66",
      "high": "28.70",
      "low": "27.855",
      "close": "28.01",
      "volume": "9705466"
    },
    {
      "date": "2026-02-06",
      "open": "27.99",
      "high": "28.44",
      "low": "27.9206",
      "close": "28.41",
      "volume": "7810353"
    },
    {
      "date": "2026-02-09",
      "open": "28.33",
      "high": "28.54",
      "low": "27.85",
      "close": "28.51",
      "volume": "12900140"
    },
    {
      "date": "2026-02-10",
      "open": "28.40",
      "high": "28.825",
      "low": "28.30",
      "close": "28.71",
      "volume": "13807400"
    },
    {
      "date": "2026-02-11",
      "open": "28.70",
      "high": "29.945",
      "low": "28.6489",
      "close": "29.89",
      "volume": "14315910"
    },
    {
      "date": "2026-02-12",
      "open": "29.705",
      "high": "30.1451",
      "low": "29.705",
      "close": "29.91",
      "volume": "10041190"
    },
    {
      "date": "2026-02-13",
      "open": "29.86",
      "high": "30.095",
      "low": "29.355",
      "close": "29.69",
      "volume": "9094735"
    },
    {
      "date": "2026-02-17",
      "open": "29.75",
      "high": "29.91",
      "low": "28.88",
      "close": "29.13",
      "volume": "10660270"
    },
    {
      "date": "2026-02-18",
      "open": "29.13",
      "high": "29.395",
      "low": "28.844",
      "close": "29.14",
      "volume": "6377878"
    },
    {
      "date": "2026-02-19",
      "open": "29.135",
      "high": "29.22",
      "low": "28.845",
      "close": "29.10",
      "volume": "7446554"
    },
    {
      "date": "2026-02-20",
      "open": "29.15",
      "high": "29.58",
      "low": "29.00",
      "close": "29.54",
      "volume": "6802930"
    },
    {
      "date": "2026-02-23",
      "open": "29.54",
      "high": "30.08",
      "low": "29.41",
      "close": "29.77",
      "volume": "12729420"
    },
    {
      "date": "2026-02-24",
      "open": "30.68",
      "high": "31.50",
      "low": "30.3214",
      "close": "31.03",
      "volume": "19243620"
    },
    {
      "date": "2026-02-25",
      "open": "30.99",
      "high": "31.12",
      "low": "29.96",
      "close": "30.15",
      "volume": "15931380"
    },
    {
      "date": "2026-02-26",
      "open": "30.34",
      "high": "30.725",
      "low": "30.05",
      "close": "30.33",
      "volume": "15557960"
    },
    {
      "date": "2026-02-27",
      "open": "30.32",
      "high": "30.64",
      "low": "30.2074",
      "close": "30.28",
      "volume": "13256810"
    },
    {
      "date": "2026-03-02",
      "open": "30.16",
      "high": "30.35",
      "low": "29.94",
      "close": "29.97",
      "volume": "8463809"
    },
    {
      "date": "2026-03-03",
      "open": "29.95",
      "high": "30.095",
      "low": "29.55",
      "close": "29.57",
      "volume": "8075063"
    },
    {
      "date": "2026-03-04",
      "open": "29.63",
      "high": "29.63",
      "low": "28.84",
      "close": "28.87",
      "volume": "9101744"
    },
    {
      "date": "2026-03-05",
      "open": "28.71",
      "high": "28.765",
      "low": "28.02",
      "close": "28.05",
      "volume": "12280990"
    },
    {
      "date": "2026-03-06",
      "open": "27.927",
      "high": "28.33",
      "low": "27.715",
      "close": "28.25",
      "volume": "7853958"
    },
    {
      "date": "2026-03-09",
      "open": "28.11",
      "high": "28.24",
      "low": "27.475",
      "close": "28.19",
      "volume": "10723740"
    },
    {
      "date": "2026-03-10",
      "open": "28.00",
      "high": "28.325",
      "low": "27.845",
      "close": "28.04",
      "volume": "7821504"
    },
    {
      "date": "2026-03-11",
      "open": "28.02",
      "high": "28.08",
      "low": "27.325",
      "close": "27.65",
      "volume": "8803659"
    },
    {
      "date": "2026-03-12",
      "open": "27.45",
      "high": "27.64",
      "low": "26.92",
      "close": "26.93",
      "volume": "10743640"
    },
    {
      "date": "2026-03-13",
      "open": "27.15",
      "high": "27.46",
      "low": "27.04",
      "close": "27.41",
      "volume": "9508227"
    },
    {
      "date": "2026-03-16",
      "open": "27.62",
      "high": "28.02",
      "low": "27.51",
      "close": "27.55",
      "volume": "10204890"
    },
    {
      "date": "2026-03-17",
      "open": "27.78",
      "high": "27.80",
      "low": "27.46",
      "close": "27.57",
      "volume": "7220651"
    },
    {
      "date": "2026-03-18",
      "open": "27.23",
      "high": "27.31",
      "low": "26.84",
      "close": "27.07",
      "volume": "11588010"
    },
    {
      "date": "2026-03-19",
      "open": "27.10",
      "high": "27.495",
      "low": "27.04",
      "close": "27.15",
      "volume": "10211920"
    },
    {
      "date": "2026-03-20",
      "open": "27.18",
      "high": "27.28",
      "low": "26.56",
      "close": "26.59",
      "volume": "18317100"
    },
    {
      "date": "2026-03-23",
      "open": "26.94",
      "high": "26.94",
      "low": "26.19",
      "close": "26.55",
      "volume": "11704960"
    },
    {
      "date": "2026-03-24",
      "open": "26.43",
      "high": "26.79",
      "low": "26.135",
      "close": "26.21",
      "volume": "8879339"
    },
    {
      "date": "2026-03-25",
      "open": "26.32",
      "high": "26.48",
      "low": "26.00",
      "close": "26.37",
      "volume": "9108262"
    },
    {
      "date": "2026-03-26",
      "open": "26.435",
      "high": "26.675",
      "low": "26.19",
      "close": "26.27",
      "volume": "9865787"
    },
    {
      "date": "2026-03-27",
      "open": "26.07",
      "high": "26.565",
      "low": "26.00",
      "close": "26.23",
      "volume": "10148160"
    },
    {
      "date": "2026-03-30",
      "open": "26.28",
      "high": "26.70",
      "low": "25.99",
      "close": "26.45",
      "volume": "11534920"
    },
    {
      "date": "2026-03-31",
      "open": "26.59",
      "high": "26.60",
      "low": "25.84",
      "close": "26.33",
      "volume": "9131226"
    },
    {
      "date": "2026-04-01",
      "open": "25.97",
      "high": "26.21",
      "low": "25.525",
      "close": "25.69",
      "volume": "11980080"
    },
    {
      "date": "2026-04-02",
      "open": "25.73",
      "high": "25.73",
      "low": "25.11",
      "close": "25.31",
      "volume": "10579530"
    },
    {
      "date": "2026-04-06",
      "open": "25.17",
      "high": "25.75",
      "low": "24.875",
      "close": "25.70",
      "volume": "10558800"
    },
    {
      "date": "2026-04-07",
      "open": "25.70",
      "high": "25.76",
      "low": "25.295",
      "close": "25.47",
      "volume": "8055710"
    },
    {
      "date": "2026-04-08",
      "open": "25.60",
      "high": "25.95",
      "low": "25.56",
      "close": "25.84",
      "volume": "8623744"
    },
    {
      "date": "2026-04-09",
      "open": "25.60",
      "high": "26.55",
      "low": "25.60",
      "close": "26.42",
      "volume": "9151476"
    },
    {
      "date": "2026-04-10",
      "open": "26.46",
      "high": "26.58",
      "low": "26.16",
      "close": "26.57",
      "volume": "11870830"
    },
    {
      "date": "2026-04-13",
      "open": "26.53",
      "high": "26.53",
      "low": "25.69",
      "close": "26.04",
      "volume": "13259180"
    },
    {
      "date": "2026-04-14",
      "open": "25.81",
      "high": "26.18",
      "low": "25.56",
      "close": "26.02",
      "volume": "11505900"
    },
    {
      "date": "2026-04-15",
      "open": "25.87",
      "high": "26.175",
      "low": "25.56",
      "close": "26.00",
      "volume": "9802745"
    },
    {
      "date": "2026-04-16",
      "open": "25.935",
      "high": "26.35",
      "low": "25.835",
      "close": "26.04",
      "volume": "10868880"
    },
    {
      "date": "2026-04-17",
      "open": "26.04",
      "high": "26.625",
      "low": "26.00",
      "close": "26.53",
      "volume": "11331300"
    },
    {
      "date": "2026-04-20",
      "open": "26.53",
      "high": "26.81",
      "low": "26.38",
      "close": "26.50",
      "volume": "9917067"
    },
    {
      "date": "2026-04-21",
      "open": "26.46",
      "high": "26.735",
      "low": "26.21",
      "close": "26.44",
      "volume": "16324640"
    },
    {
      "date": "2026-04-22",
      "open": "26.65",
      "high": "26.96",
      "low": "26.425",
      "close": "26.54",
      "volume": "14321620"
    },
    {
      "date": "2026-04-23",
      "open": "27.29",
      "high": "28.745",
      "low": "27.12",
      "close": "28.53",
      "volume": "20269880"
    },
    {
      "date": "2026-04-24",
      "open": "28.53",
      "high": "29.28",
      "low": "28.30",
      "close": "29.22",
      "volume": "15054080"
    },
    {
      "date": "2026-04-27",
      "open": "29.045",
      "high": "29.19",
      "low": "28.00",
      "close": "28.15",
      "volume": "20865870"
    },
    {
      "date": "2026-04-28",
      "open": "28.635",
      "high": "29.285",
      "low": "28.465",
      "close": "28.79",
      "volume": "13133890"
    },
    {
      "date": "2026-04-29",
      "open": "28.735",
      "high": "28.9999",
      "low": "28.56",
      "close": "28.93",
      "volume": "15313900"
    },
    {
      "date": "2026-04-30",
      "open": "28.965",
      "high": "29.575",
      "low": "28.965",
      "close": "29.40",
      "volume": "10522150"
    },
    {
      "date": "2026-05-01",
      "open": "29.53",
      "high": "29.5688",
      "low": "28.7609",
      "close": "29.09",
      "volume": "7140272"
    },
    {
      "date": "2026-05-04",
      "open": "28.97",
      "high": "29.325",
      "low": "28.585",
      "close": "28.87",
      "volume": "7954162"
    },
    {
      "date": "2026-05-05",
      "open": "28.80",
      "high": "29.27",
      "low": "28.435",
      "close": "28.92",
      "volume": "8820145"
    },
    {
      "date": "2026-05-06",
      "open": "28.805",
      "high": "29.135",
      "low": "28.28",
      "close": "28.56",
      "volume": "11812570"
    },
    {
      "date": "2026-05-07",
      "open": "28.44",
      "high": "28.715",
      "low": "27.84",
      "close": "28.52",
      "volume": "9434530"
    },
    {
      "date": "2026-05-08",
      "open": "28.52",
      "high": "29.17",
      "low": "28.46",
      "close": "28.83",
      "volume": "9205772"
    },
    {
      "date": "2026-05-11",
      "open": "28.83",
      "high": "29.00",
      "low": "28.545",
      "close": "28.71",
      "volume": "9720966"
    },
    {
      "date": "2026-05-12",
      "open": "28.93",
      "high": "29.45",
      "low": "28.735",
      "close": "29.17",
      "volume": "9260281"
    },
    {
      "date": "2026-05-13",
      "open": "29.13",
      "high": "29.675",
      "low": "29.00",
      "close": "29.31",
      "volume": "8361133"
    },
    {
      "date": "2026-05-14",
      "open": "29.45",
      "high": "29.50",
      "low": "28.905",
      "close": "29.10",
      "volume": "7724969"
    },
    {
      "date": "2026-05-15",
      "open": "29.33",
      "high": "29.33",
      "low": "28.77",
      "close": "28.93",
      "volume": "8004809"
    },
    {
      "date": "2026-05-18",
      "open": "29.02",
      "high": "29.50",
      "low": "28.945",
      "close": "29.43",
      "volume": "8734920"
    },
    {
      "date": "2026-05-19",
      "open": "29.49",
      "high": "29.665",
      "low": "28.81",
      "close": "28.85",
      "volume": "12356570"
    },
    {
      "date": "2026-05-20",
      "open": "28.86",
      "high": "28.98",
      "low": "28.535",
      "close": "28.69",
      "volume": "15343070"
    },
    {
      "date": "2026-05-21",
      "open": "28.75",
      "high": "28.905",
      "low": "28.275",
      "close": "28.78",
      "volume": "9058246"
    },
    {
      "date": "2026-05-22",
      "open": "28.72",
      "high": "29.28",
      "low": "28.66",
      "close": "29.12",
      "volume": "5933210"
    },
    {
      "date": "2026-05-26",
      "open": "29.01",
      "high": "30.215",
      "low": "29.01",
      "close": "29.55",
      "volume": "14386310"
    },
    {
      "date": "2026-05-27",
      "open": "29.75",
      "high": "30.535",
      "low": "29.57",
      "close": "30.10",
      "volume": "9953075"
    },
    {
      "date": "2026-05-28",
      "open": "29.95",
      "high": "30.23",
      "low": "29.77",
      "close": "30.04",
      "volume": "9147352"
    },
    {
      "date": "2026-05-29",
      "open": "29.985",
      "high": "30.29",
      "low": "29.735",
      "close": "30.03",
      "volume": "18202770"
    },
    {
      "date": "2026-06-01",
      "open": "29.805",
      "high": "30.33",
      "low": "29.67",
      "close": "30.20",
      "volume": "10422880"
    },
    {
      "date": "2026-06-02",
      "open": "30.21",
      "high": "30.52",
      "low": "29.915",
      "close": "30.36",
      "volume": "10208110"
    },
    {
      "date": "2026-06-03",
      "open": "30.30",
      "high": "31.04",
      "low": "30.19",
      "close": "30.55",
      "volume": "12286700"
    },
    {
      "date": "2026-06-04",
      "open": "30.875",
      "high": "30.915",
      "low": "29.995",
      "close": "30.06",
      "volume": "9879054"
    },
    {
      "date": "2026-06-05",
      "open": "30.38",
      "high": "30.94",
      "low": "30.205",
      "close": "30.53",
      "volume": "9765837"
    },
    {
      "date": "2026-06-08",
      "open": "30.53",
      "high": "30.935",
      "low": "30.53",
      "close": "30.75",
      "volume": "8836178"
    },
    {
      "date": "2026-06-09",
      "open": "30.86",
      "high": "31.60",
      "low": "30.75",
      "close": "31.48",
      "volume": "11269230"
    },
    {
      "date": "2026-06-10",
      "open": "31.73",
      "high": "32.275",
      "low": "31.53",
      "close": "31.70",
      "volume": "15349620"
    },
    {
      "date": "2026-06-11",
      "open": "31.415",
      "high": "31.60",
      "low": "31.0201",
      "close": "31.23",
      "volume": "28691090"
    },
    {
      "date": "2026-06-12",
      "open": "31.07",
      "high": "31.73",
      "low": "31.07",
      "close": "31.71",
      "volume": "13012070"
    },
    {
      "date": "2026-06-15",
      "open": "31.60",
      "high": "31.84",
      "low": "31.29",
      "close": "31.77",
      "volume": "15744950"
    },
    {
      "date": "2026-06-16",
      "open": "31.79",
      "high": "32.31",
      "low": "31.75",
      "close": "32.00",
      "volume": "12383420"
    },
    {
      "date": "2026-06-17",
      "open": "31.86",
      "high": "32.23",
      "low": "30.845",
      "close": "30.89",
      "volume": "17007080"
    },
    {
      "date": "2026-06-18",
      "open": "31.13",
      "high": "31.24",
      "low": "30.625",
      "close": "30.76",
      "volume": "21600720"
    },
    {
      "date": "2026-06-22",
      "open": "30.80",
      "high": "31.225",
      "low": "30.60",
      "close": "30.87",
      "volume": "12470090"
    },
    {
      "date": "2026-06-23",
      "open": "30.87",
      "high": "31.188",
      "low": "29.83",
      "close": "30.87",
      "volume": "18323490"
    },
    {
      "date": "2026-06-24",
      "open": "31.125",
      "high": "31.76",
      "low": "30.985",
      "close": "31.40",
      "volume": "16212900"
    },
    {
      "date": "2026-06-25",
      "open": "31.82",
      "high": "32.58",
      "low": "31.715",
      "close": "32.52",
      "volume": "20092720"
    },
    {
      "date": "2026-06-26",
      "open": "32.67",
      "high": "33.66",
      "low": "32.61",
      "close": "33.40",
      "volume": "54796450"
    },
    {
      "date": "2026-06-29",
      "open": "33.46",
      "high": "33.82",
      "low": "33.125",
      "close": "33.50",
      "volume": "16022680"
    },
    {
      "date": "2026-06-30",
      "open": "33.40",
      "high": "33.67",
      "low": "32.6201",
      "close": "32.73",
      "volume": "13692800"
    },
    {
      "date": "2026-07-01",
      "open": "33.19",
      "high": "33.615",
      "low": "33.155",
      "close": "33.37",
      "volume": "17819960"
    },
    {
      "date": "2026-07-02",
      "open": "33.37",
      "high": "33.795",
      "low": "32.905",
      "close": "33.30",
      "volume": "16307890"
    },
    {
      "date": "2026-07-06",
      "open": "33.03",
      "high": "33.205",
      "low": "31.70",
      "close": "31.75",
      "volume": "25211440"
    },
    {
      "date": "2026-07-07",
      "open": "32.25",
      "high": "32.60",
      "low": "31.23",
      "close": "31.49",
      "volume": "14300940"
    },
    {
      "date": "2026-07-08",
      "open": "31.50",
      "high": "31.57",
      "low": "30.78",
      "close": "30.97",
      "volume": "11431440"
    },
    {
      "date": "2026-07-09",
      "open": "30.90",
      "high": "30.97",
      "low": "30.365",
      "close": "30.72",
      "volume": "15210870"
    },
    {
      "date": "2026-07-10",
      "open": "30.61",
      "high": "31.70",
      "low": "30.59",
      "close": "31.67",
      "volume": "7968641"
    },
    {
      "date": "2026-07-13",
      "open": "31.53",
      "high": "32.045",
      "low": "31.155",
      "close": "31.25",
      "volume": "12312360"
    },
    {
      "date": "2026-07-14",
      "open": "31.25",
      "high": "31.42",
      "low": "30.26",
      "close": "30.26",
      "volume": "14469770"
    },
    {
      "date": "2026-07-15",
      "open": "30.22",
      "high": "30.645",
      "low": "29.982",
      "close": "30.28",
      "volume": "13510680"
    },
    {
      "date": "2026-07-16",
      "open": "30.45",
      "high": "31.575",
      "low": "30.39",
      "close": "31.38",
      "volume": "11395940"
    },
    {
      "date": "2026-07-17",
      "open": "31.66",
      "high": "31.87",
      "low": "30.70",
      "close": "30.91",
      "volume": "10864320"
    },
    {
      "date": "2026-07-20",
      "open": "30.91",
      "high": "31.07",
      "low": "30.38",
      "close": "30.44",
      "volume": "7317574"
    },
    {
      "date": "2026-07-21",
      "open": "30.33",
      "high": "30.68",
      "low": "30.19",
      "close": "30.21",
      "volume": "11281090"
    },
    {
      "date": "2026-07-22",
      "open": "30.72",
      "high": "30.72",
      "low": "30.17",
      "close": "30.20",
      "volume": "7245208"
    },
    {
      "date": "2026-07-23",
      "open": "30.00",
      "high": "30.12",
      "low": "29.555",
      "close": "29.67",
      "volume": "13751200"
    },
    {
      "date": "2026-07-24",
      "open": "29.67",
      "high": "29.95",
      "low": "29.53",
      "close": "29.68",
      "volume": "8367972"
    },
    {
      "date": "2026-07-27",
      "open": "29.74",
      "high": "30.3051",
      "low": "29.715",
      "close": "30.12",
      "volume": "12936150"
    },
    {
      "date": "2026-07-28",
      "open": "30.832",
      "high": "31.705",
      "low": "30.77",
      "close": "31.08",
      "volume": "15076820"
    },
    {
      "date": "2026-07-29",
      "open": "30.96",
      "high": "31.53",
      "low": "30.955",
      "close": "31.45",
      "volume": "17304990"
    },
    {
      "date": "2026-07-30",
      "open": "30.99",
      "high": "31.66",
      "low": "30.87",
      "close": "31.57",
      "volume": "15208040"
    },
    {
      "date": "2026-07-31",
      "open": "31.116",
      "high": "31.50",
      "low": "30.89",
      "close": "31.12",
      "volume": "11457430"
    },
    {
      "date": "2026-08-03",
      "open": "31.33",
      "high": "31.815",
      "low": "30.79",
      "close": "30.91",
      "volume": "12416950"
    },
    {
      "date": "2026-08-04",
      "open": "30.69",
      "high": "31.18",
      "low": "30.46",
      "close": "31.10",
      "volume": "13077010"
    },
    {
      "date": "2026-08-05",
      "open": "31.30",
      "high": "31.34",
      "low": "30.48",
      "close": "30.75",
      "volume": "12844790"
    }
  ]
}