{
  "source": "https://api.nasdaq.com/api/quote/KHC/historical",
  "symbol": "KHC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "37.23",
      "high": "37.4899",
      "low": "37.00",
      "close": "37.20",
      "volume": "8639398"
    },
    {
      "date": "2021-08-09",
      "open": "37.40",
      "high": "37.56",
      "low": "36.9401",
      "close": "37.31",
      "volume": "5585044"
    },
    {
      "date": "2021-08-10",
      "open": "37.325",
      "high": "37.60",
      "low": "36.97",
      "close": "37.47",
      "volume": "5581414"
    },
    {
      "date": "2021-08-11",
      "open": "37.65",
      "high": "38.08",
      "low": "37.49",
      "close": "37.77",
      "volume": "4244372"
    },
    {
      "date": "2021-08-12",
      "open": "37.84",
      "high": "37.89",
      "low": "37.36",
      "close": "37.36",
      "volume": "3195285"
    },
    {
      "date": "2021-08-13",
      "open": "37.47",
      "high": "38.03",
      "low": "37.37",
      "close": "37.87",
      "volume": "3556129"
    },
    {
      "date": "2021-08-16",
      "open": "37.856",
      "high": "38.26",
      "low": "37.69",
      "close": "38.01",
      "volume": "4530425"
    },
    {
      "date": "2021-08-17",
      "open": "37.99",
      "high": "37.99",
      "low": "37.51",
      "close": "37.91",
      "volume": "4555603"
    },
    {
      "date": "2021-08-18",
      "open": "37.85",
      "high": "37.88",
      "low": "36.93",
      "close": "36.95",
      "volume": "4786423"
    },
    {
      "date": "2021-08-19",
      "open": "36.77",
      "high": "37.01",
      "low": "36.64",
      "close": "36.83",
      "volume": "4789570"
    },
    {
      "date": "2021-08-20",
      "open": "36.70",
      "high": "36.80",
      "low": "36.26",
      "close": "36.60",
      "volume": "3688408"
    },
    {
      "date": "2021-08-23",
      "open": "36.69",
      "high": "36.865",
      "low": "36.46",
      "close": "36.64",
      "volume": "3348166"
    },
    {
      "date": "2021-08-24",
      "open": "36.71",
      "high": "36.74",
      "low": "36.37",
      "close": "36.55",
      "volume": "3250016"
    },
    {
      "date": "2021-08-25",
      "open": "36.62",
      "high": "36.77",
      "low": "36.265",
      "close": "36.75",
      "volume": "4319076"
    },
    {
      "date": "2021-08-26",
      "open": "36.75",
      "high": "36.82",
      "low": "36.025",
      "close": "36.07",
      "volume": "4474024"
    },
    {
      "date": "2021-08-27",
      "open": "36.03",
      "high": "36.475",
      "low": "35.81",
      "close": "36.38",
      "volume": "3661592"
    },
    {
      "date": "2021-08-30",
      "open": "36.29",
      "high": "36.43",
      "low": "36.09",
      "close": "36.12",
      "volume": "4600740"
    },
    {
      "date": "2021-08-31",
      "open": "35.78",
      "high": "36.119",
      "low": "35.54",
      "close": "35.99",
      "volume": "6883307"
    },
    {
      "date": "2021-09-01",
      "open": "36.12",
      "high": "36.40",
      "low": "35.935",
      "close": "36.10",
      "volume": "4678917"
    },
    {
      "date": "2021-09-02",
      "open": "36.19",
      "high": "36.385",
      "low": "35.855",
      "close": "36.07",
      "volume": "6428163"
    },
    {
      "date": "2021-09-03",
      "open": "36.07",
      "high": "36.19",
      "low": "35.75",
      "close": "35.83",
      "volume": "5551812"
    },
    {
      "date": "2021-09-07",
      "open": "35.70",
      "high": "35.77",
      "low": "35.38",
      "close": "35.66",
      "volume": "5359538"
    },
    {
      "date": "2021-09-08",
      "open": "35.70",
      "high": "37.41",
      "low": "35.611",
      "close": "37.06",
      "volume": "11755570"
    },
    {
      "date": "2021-09-09",
      "open": "36.92",
      "high": "37.05",
      "low": "36.39",
      "close": "36.56",
      "volume": "7644525"
    },
    {
      "date": "2021-09-10",
      "open": "36.49",
      "high": "36.59",
      "low": "36.17",
      "close": "36.33",
      "volume": "4071810"
    },
    {
      "date": "2021-09-13",
      "open": "36.57",
      "high": "37.14",
      "low": "36.55",
      "close": "36.64",
      "volume": "4777471"
    },
    {
      "date": "2021-09-14",
      "open": "36.75",
      "high": "36.845",
      "low": "36.03",
      "close": "36.21",
      "volume": "4371597"
    },
    {
      "date": "2021-09-15",
      "open": "36.112",
      "high": "36.37",
      "low": "35.93",
      "close": "36.22",
      "volume": "6179755"
    },
    {
      "date": "2021-09-16",
      "open": "36.24",
      "high": "36.69",
      "low": "36.03",
      "close": "36.54",
      "volume": "4102221"
    },
    {
      "date": "2021-09-17",
      "open": "36.46",
      "high": "36.80",
      "low": "36.18",
      "close": "36.55",
      "volume": "11785210"
    },
    {
      "date": "2021-09-20",
      "open": "36.37",
      "high": "36.63",
      "low": "35.765",
      "close": "36.21",
      "volume": "6614489"
    },
    {
      "date": "2021-09-21",
      "open": "36.17",
      "high": "36.555",
      "low": "35.825",
      "close": "35.94",
      "volume": "3880274"
    },
    {
      "date": "2021-09-22",
      "open": "36.38",
      "high": "36.60",
      "low": "35.94",
      "close": "36.13",
      "volume": "3977904"
    },
    {
      "date": "2021-09-23",
      "open": "36.20",
      "high": "36.64",
      "low": "36.1686",
      "close": "36.31",
      "volume": "4047476"
    },
    {
      "date": "2021-09-24",
      "open": "36.35",
      "high": "36.675",
      "low": "36.28",
      "close": "36.39",
      "volume": "3393896"
    },
    {
      "date": "2021-09-27",
      "open": "36.51",
      "high": "37.1764",
      "low": "36.42",
      "close": "36.84",
      "volume": "4869491"
    },
    {
      "date": "2021-09-28",
      "open": "36.79",
      "high": "37.11",
      "low": "36.19",
      "close": "36.62",
      "volume": "7260087"
    },
    {
      "date": "2021-09-29",
      "open": "36.54",
      "high": "37.79",
      "low": "36.46",
      "close": "37.53",
      "volume": "6387956"
    },
    {
      "date": "2021-09-30",
      "open": "37.60",
      "high": "37.64",
      "low": "36.80",
      "close": "36.82",
      "volume": "4733682"
    },
    {
      "date": "2021-10-01",
      "open": "37.02",
      "high": "37.04",
      "low": "36.55",
      "close": "36.68",
      "volume": "4151915"
    },
    {
      "date": "2021-10-04",
      "open": "36.678",
      "high": "37.30",
      "low": "36.678",
      "close": "36.89",
      "volume": "6786992"
    },
    {
      "date": "2021-10-05",
      "open": "36.83",
      "high": "37.225",
      "low": "36.80",
      "close": "37.07",
      "volume": "3776176"
    },
    {
      "date": "2021-10-06",
      "open": "36.87",
      "high": "37.39",
      "low": "36.61",
      "close": "37.35",
      "volume": "3623582"
    },
    {
      "date": "2021-10-07",
      "open": "37.50",
      "high": "37.765",
      "low": "37.00",
      "close": "37.08",
      "volume": "4244808"
    },
    {
      "date": "2021-10-08",
      "open": "37.07",
      "high": "37.28",
      "low": "36.705",
      "close": "36.78",
      "volume": "3156319"
    },
    {
      "date": "2021-10-11",
      "open": "36.90",
      "high": "37.425",
      "low": "36.76",
      "close": "36.78",
      "volume": "4466527"
    },
    {
      "date": "2021-10-12",
      "open": "36.692",
      "high": "37.05",
      "low": "36.53",
      "close": "36.78",
      "volume": "4657188"
    },
    {
      "date": "2021-10-13",
      "open": "36.82",
      "high": "37.015",
      "low": "36.32",
      "close": "36.80",
      "volume": "3918017"
    },
    {
      "date": "2021-10-14",
      "open": "36.99",
      "high": "37.395",
      "low": "36.94",
      "close": "37.26",
      "volume": "4015117"
    },
    {
      "date": "2021-10-15",
      "open": "37.42",
      "high": "37.541",
      "low": "36.85",
      "close": "36.98",
      "volume": "4214863"
    },
    {
      "date": "2021-10-18",
      "open": "36.73",
      "high": "37.165",
      "low": "36.6329",
      "close": "36.88",
      "volume": "3025274"
    },
    {
      "date": "2021-10-19",
      "open": "36.91",
      "high": "36.99",
      "low": "36.32",
      "close": "36.81",
      "volume": "3848860"
    },
    {
      "date": "2021-10-20",
      "open": "36.74",
      "high": "37.05",
      "low": "36.58",
      "close": "36.92",
      "volume": "3493552"
    },
    {
      "date": "2021-10-21",
      "open": "36.80",
      "high": "36.89",
      "low": "35.99",
      "close": "36.38",
      "volume": "5243693"
    },
    {
      "date": "2021-10-22",
      "open": "36.33",
      "high": "36.76",
      "low": "36.30",
      "close": "36.38",
      "volume": "3408010"
    },
    {
      "date": "2021-10-25",
      "open": "36.38",
      "high": "36.485",
      "low": "36.02",
      "close": "36.22",
      "volume": "5690940"
    },
    {
      "date": "2021-10-26",
      "open": "36.35",
      "high": "36.87",
      "low": "36.21",
      "close": "36.44",
      "volume": "8539744"
    },
    {
      "date": "2021-10-27",
      "open": "37.04",
      "high": "37.19",
      "low": "35.59",
      "close": "36.40",
      "volume": "7886315"
    },
    {
      "date": "2021-10-28",
      "open": "36.30",
      "high": "36.53",
      "low": "35.89",
      "close": "36.48",
      "volume": "5816148"
    },
    {
      "date": "2021-10-29",
      "open": "36.31",
      "high": "36.62",
      "low": "35.78",
      "close": "35.89",
      "volume": "6246866"
    },
    {
      "date": "2021-11-01",
      "open": "35.88",
      "high": "36.785",
      "low": "35.79",
      "close": "36.73",
      "volume": "5043924"
    },
    {
      "date": "2021-11-02",
      "open": "36.74",
      "high": "37.175",
      "low": "36.4865",
      "close": "37.08",
      "volume": "5516080"
    },
    {
      "date": "2021-11-03",
      "open": "37.19",
      "high": "37.51",
      "low": "36.96",
      "close": "37.42",
      "volume": "4854355"
    },
    {
      "date": "2021-11-04",
      "open": "37.37",
      "high": "37.51",
      "low": "36.84",
      "close": "37.19",
      "volume": "3792759"
    },
    {
      "date": "2021-11-05",
      "open": "37.49",
      "high": "38.1999",
      "low": "37.45",
      "close": "37.84",
      "volume": "8470666"
    },
    {
      "date": "2021-11-08",
      "open": "37.95",
      "high": "38.045",
      "low": "37.07",
      "close": "37.20",
      "volume": "5064072"
    },
    {
      "date": "2021-11-09",
      "open": "37.15",
      "high": "37.405",
      "low": "37.00",
      "close": "37.35",
      "volume": "4083542"
    },
    {
      "date": "2021-11-10",
      "open": "37.565",
      "high": "37.84",
      "low": "37.21",
      "close": "37.49",
      "volume": "4391974"
    },
    {
      "date": "2021-11-11",
      "open": "37.43",
      "high": "37.55",
      "low": "37.22",
      "close": "37.28",
      "volume": "3380441"
    },
    {
      "date": "2021-11-12",
      "open": "37.31",
      "high": "37.55",
      "low": "37.05",
      "close": "37.22",
      "volume": "4522565"
    },
    {
      "date": "2021-11-15",
      "open": "37.28",
      "high": "37.738",
      "low": "37.245",
      "close": "37.62",
      "volume": "5967216"
    },
    {
      "date": "2021-11-16",
      "open": "37.70",
      "high": "37.97",
      "low": "36.985",
      "close": "37.04",
      "volume": "5228531"
    },
    {
      "date": "2021-11-17",
      "open": "37.05",
      "high": "37.14",
      "low": "36.41",
      "close": "36.56",
      "volume": "6974241"
    },
    {
      "date": "2021-11-18",
      "open": "35.46",
      "high": "35.58",
      "low": "34.76",
      "close": "35.37",
      "volume": "21736470"
    },
    {
      "date": "2021-11-19",
      "open": "35.32",
      "high": "35.57",
      "low": "34.98",
      "close": "35.34",
      "volume": "8975570"
    },
    {
      "date": "2021-11-22",
      "open": "35.30",
      "high": "35.78",
      "low": "35.23",
      "close": "35.47",
      "volume": "22907650"
    },
    {
      "date": "2021-11-23",
      "open": "35.72",
      "high": "36.06",
      "low": "35.61",
      "close": "35.82",
      "volume": "9911887"
    },
    {
      "date": "2021-11-24",
      "open": "35.21",
      "high": "35.33",
      "low": "34.86",
      "close": "35.19",
      "volume": "7058242"
    },
    {
      "date": "2021-11-26",
      "open": "34.90",
      "high": "35.25",
      "low": "34.54",
      "close": "34.83",
      "volume": "7366758"
    },
    {
      "date": "2021-11-29",
      "open": "34.91",
      "high": "35.00",
      "low": "34.33",
      "close": "34.78",
      "volume": "8750654"
    },
    {
      "date": "2021-11-30",
      "open": "34.64",
      "high": "34.70",
      "low": "33.505",
      "close": "33.61",
      "volume": "15110310"
    },
    {
      "date": "2021-12-01",
      "open": "33.96",
      "high": "34.31",
      "low": "32.82",
      "close": "32.88",
      "volume": "12206010"
    },
    {
      "date": "2021-12-02",
      "open": "32.99",
      "high": "33.47",
      "low": "32.785",
      "close": "33.25",
      "volume": "8715119"
    },
    {
      "date": "2021-12-03",
      "open": "33.34",
      "high": "33.79",
      "low": "33.305",
      "close": "33.64",
      "volume": "8062740"
    },
    {
      "date": "2021-12-06",
      "open": "33.89",
      "high": "34.645",
      "low": "33.87",
      "close": "34.27",
      "volume": "9646039"
    },
    {
      "date": "2021-12-07",
      "open": "34.28",
      "high": "34.59",
      "low": "34.08",
      "close": "34.51",
      "volume": "8188338"
    },
    {
      "date": "2021-12-08",
      "open": "34.00",
      "high": "34.05",
      "low": "33.14",
      "close": "33.15",
      "volume": "17293460"
    },
    {
      "date": "2021-12-09",
      "open": "33.05",
      "high": "33.57",
      "low": "33.02",
      "close": "33.47",
      "volume": "5900888"
    },
    {
      "date": "2021-12-10",
      "open": "33.43",
      "high": "34.16",
      "low": "33.38",
      "close": "34.15",
      "volume": "7036465"
    },
    {
      "date": "2021-12-13",
      "open": "34.15",
      "high": "34.72",
      "low": "33.99",
      "close": "34.48",
      "volume": "8376656"
    },
    {
      "date": "2021-12-14",
      "open": "34.38",
      "high": "35.14",
      "low": "34.38",
      "close": "34.78",
      "volume": "9743678"
    },
    {
      "date": "2021-12-15",
      "open": "34.64",
      "high": "35.00",
      "low": "34.58",
      "close": "34.88",
      "volume": "6108172"
    },
    {
      "date": "2021-12-16",
      "open": "34.94",
      "high": "36.115",
      "low": "34.835",
      "close": "36.00",
      "volume": "11056630"
    },
    {
      "date": "2021-12-17",
      "open": "36.06",
      "high": "36.44",
      "low": "35.47",
      "close": "35.51",
      "volume": "13626680"
    },
    {
      "date": "2021-12-20",
      "open": "35.26",
      "high": "35.33",
      "low": "34.905",
      "close": "35.27",
      "volume": "8542321"
    },
    {
      "date": "2021-12-21",
      "open": "35.29",
      "high": "35.39",
      "low": "34.91",
      "close": "35.00",
      "volume": "5432497"
    },
    {
      "date": "2021-12-22",
      "open": "35.00",
      "high": "35.20",
      "low": "34.68",
      "close": "35.11",
      "volume": "5468756"
    },
    {
      "date": "2021-12-23",
      "open": "35.258",
      "high": "35.455",
      "low": "35.19",
      "close": "35.25",
      "volume": "3735666"
    },
    {
      "date": "2021-12-27",
      "open": "35.16",
      "high": "35.44",
      "low": "34.93",
      "close": "35.43",
      "volume": "3253989"
    },
    {
      "date": "2021-12-28",
      "open": "35.29",
      "high": "35.88",
      "low": "35.25",
      "close": "35.86",
      "volume": "3599876"
    },
    {
      "date": "2021-12-29",
      "open": "35.90",
      "high": "36.05",
      "low": "35.795",
      "close": "35.81",
      "volume": "2758414"
    },
    {
      "date": "2021-12-30",
      "open": "35.85",
      "high": "36.00",
      "low": "35.63",
      "close": "35.66",
      "volume": "3561175"
    },
    {
      "date": "2021-12-31",
      "open": "35.56",
      "high": "35.95",
      "low": "35.495",
      "close": "35.90",
      "volume": "3806093"
    },
    {
      "date": "2022-01-03",
      "open": "35.85",
      "high": "36.17",
      "low": "35.6419",
      "close": "36.14",
      "volume": "5957634"
    },
    {
      "date": "2022-01-04",
      "open": "36.28",
      "high": "37.22",
      "low": "36.14",
      "close": "36.91",
      "volume": "7887727"
    },
    {
      "date": "2022-01-05",
      "open": "37.07",
      "high": "37.34",
      "low": "36.75",
      "close": "36.76",
      "volume": "7096876"
    },
    {
      "date": "2022-01-06",
      "open": "37.07",
      "high": "37.335",
      "low": "36.80",
      "close": "36.83",
      "volume": "6045366"
    },
    {
      "date": "2022-01-07",
      "open": "36.79",
      "high": "37.42",
      "low": "36.69",
      "close": "37.35",
      "volume": "4915132"
    },
    {
      "date": "2022-01-10",
      "open": "37.46",
      "high": "37.74",
      "low": "37.12",
      "close": "37.36",
      "volume": "8565715"
    },
    {
      "date": "2022-01-11",
      "open": "37.502",
      "high": "37.67",
      "low": "36.90",
      "close": "37.59",
      "volume": "5556318"
    },
    {
      "date": "2022-01-12",
      "open": "37.58",
      "high": "37.65",
      "low": "37.19",
      "close": "37.30",
      "volume": "4782816"
    },
    {
      "date": "2022-01-13",
      "open": "37.25",
      "high": "37.85",
      "low": "37.22",
      "close": "37.65",
      "volume": "6287044"
    },
    {
      "date": "2022-01-14",
      "open": "37.62",
      "high": "38.12",
      "low": "37.37",
      "close": "38.02",
      "volume": "5354454"
    },
    {
      "date": "2022-01-18",
      "open": "37.97",
      "high": "38.08",
      "low": "37.06",
      "close": "37.43",
      "volume": "7062496"
    },
    {
      "date": "2022-01-19",
      "open": "37.54",
      "high": "37.69",
      "low": "37.075",
      "close": "37.22",
      "volume": "5076660"
    },
    {
      "date": "2022-01-20",
      "open": "37.37",
      "high": "37.56",
      "low": "36.9525",
      "close": "37.06",
      "volume": "5274050"
    },
    {
      "date": "2022-01-21",
      "open": "37.21",
      "high": "37.645",
      "low": "36.90",
      "close": "37.00",
      "volume": "7544707"
    },
    {
      "date": "2022-01-24",
      "open": "36.96",
      "high": "37.19",
      "low": "35.52",
      "close": "36.39",
      "volume": "12059430"
    },
    {
      "date": "2022-01-25",
      "open": "36.13",
      "high": "36.405",
      "low": "35.6601",
      "close": "36.21",
      "volume": "7115695"
    },
    {
      "date": "2022-01-26",
      "open": "36.19",
      "high": "36.88",
      "low": "35.855",
      "close": "36.04",
      "volume": "7220381"
    },
    {
      "date": "2022-01-27",
      "open": "36.14",
      "high": "36.985",
      "low": "35.96",
      "close": "36.09",
      "volume": "6146297"
    },
    {
      "date": "2022-01-28",
      "open": "35.80",
      "high": "36.07",
      "low": "35.27",
      "close": "36.05",
      "volume": "7069807"
    },
    {
      "date": "2022-01-31",
      "open": "35.71",
      "high": "35.95",
      "low": "35.20",
      "close": "35.80",
      "volume": "10230840"
    },
    {
      "date": "2022-02-01",
      "open": "35.65",
      "high": "36.2101",
      "low": "35.45",
      "close": "36.13",
      "volume": "5978362"
    },
    {
      "date": "2022-02-02",
      "open": "36.246",
      "high": "36.51",
      "low": "35.75",
      "close": "36.38",
      "volume": "7375918"
    },
    {
      "date": "2022-02-03",
      "open": "36.457",
      "high": "36.65",
      "low": "35.745",
      "close": "35.84",
      "volume": "7982867"
    },
    {
      "date": "2022-02-04",
      "open": "35.61",
      "high": "35.84",
      "low": "34.70",
      "close": "34.75",
      "volume": "12948980"
    },
    {
      "date": "2022-02-07",
      "open": "34.802",
      "high": "35.01",
      "low": "34.43",
      "close": "34.72",
      "volume": "6537135"
    },
    {
      "date": "2022-02-08",
      "open": "34.85",
      "high": "35.12",
      "low": "34.65",
      "close": "34.94",
      "volume": "5425069"
    },
    {
      "date": "2022-02-09",
      "open": "35.07",
      "high": "35.285",
      "low": "34.845",
      "close": "34.95",
      "volume": "5993707"
    },
    {
      "date": "2022-02-10",
      "open": "34.81",
      "high": "34.99",
      "low": "34.195",
      "close": "34.29",
      "volume": "6823471"
    },
    {
      "date": "2022-02-11",
      "open": "34.355",
      "high": "34.95",
      "low": "34.26",
      "close": "34.73",
      "volume": "7097760"
    },
    {
      "date": "2022-02-14",
      "open": "34.80",
      "high": "34.96",
      "low": "34.0701",
      "close": "34.59",
      "volume": "7007288"
    },
    {
      "date": "2022-02-15",
      "open": "34.72",
      "high": "34.9575",
      "low": "34.47",
      "close": "34.68",
      "volume": "7912519"
    },
    {
      "date": "2022-02-16",
      "open": "35.302",
      "high": "37.15",
      "low": "35.05",
      "close": "36.62",
      "volume": "14217150"
    },
    {
      "date": "2022-02-17",
      "open": "36.525",
      "high": "37.845",
      "low": "36.30",
      "close": "37.79",
      "volume": "14990550"
    },
    {
      "date": "2022-02-18",
      "open": "37.86",
      "high": "39.095",
      "low": "37.82",
      "close": "38.46",
      "volume": "14464550"
    },
    {
      "date": "2022-02-22",
      "open": "38.346",
      "high": "40.44",
      "low": "38.06",
      "close": "40.40",
      "volume": "21506580"
    },
    {
      "date": "2022-02-23",
      "open": "40.45",
      "high": "40.5765",
      "low": "39.85",
      "close": "40.10",
      "volume": "13844170"
    },
    {
      "date": "2022-02-24",
      "open": "39.43",
      "high": "39.68",
      "low": "38.12",
      "close": "38.98",
      "volume": "12733670"
    },
    {
      "date": "2022-02-25",
      "open": "39.18",
      "high": "40.095",
      "low": "39.18",
      "close": "39.73",
      "volume": "7638938"
    },
    {
      "date": "2022-02-28",
      "open": "38.88",
      "high": "39.29",
      "low": "38.75",
      "close": "39.22",
      "volume": "7291554"
    },
    {
      "date": "2022-03-01",
      "open": "38.98",
      "high": "39.24",
      "low": "38.38",
      "close": "38.68",
      "volume": "6808116"
    },
    {
      "date": "2022-03-02",
      "open": "38.63",
      "high": "39.31",
      "low": "38.21",
      "close": "39.07",
      "volume": "7331716"
    },
    {
      "date": "2022-03-03",
      "open": "39.32",
      "high": "40.06",
      "low": "39.30",
      "close": "39.95",
      "volume": "9223056"
    },
    {
      "date": "2022-03-04",
      "open": "39.45",
      "high": "40.17",
      "low": "39.14",
      "close": "39.84",
      "volume": "6587502"
    },
    {
      "date": "2022-03-07",
      "open": "39.49",
      "high": "40.87",
      "low": "39.26",
      "close": "40.15",
      "volume": "9906667"
    },
    {
      "date": "2022-03-08",
      "open": "39.904",
      "high": "40.46",
      "low": "38.605",
      "close": "38.66",
      "volume": "8977404"
    },
    {
      "date": "2022-03-09",
      "open": "39.11",
      "high": "39.29",
      "low": "38.0803",
      "close": "38.18",
      "volume": "10448480"
    },
    {
      "date": "2022-03-10",
      "open": "37.51",
      "high": "37.84",
      "low": "37.15",
      "close": "37.54",
      "volume": "5216457"
    },
    {
      "date": "2022-03-11",
      "open": "37.73",
      "high": "38.175",
      "low": "37.325",
      "close": "37.36",
      "volume": "4722638"
    },
    {
      "date": "2022-03-14",
      "open": "37.55",
      "high": "37.96",
      "low": "37.32",
      "close": "37.69",
      "volume": "6295363"
    },
    {
      "date": "2022-03-15",
      "open": "37.73",
      "high": "38.355",
      "low": "37.49",
      "close": "37.82",
      "volume": "7324558"
    },
    {
      "date": "2022-03-16",
      "open": "37.74",
      "high": "37.81",
      "low": "37.16",
      "close": "37.68",
      "volume": "5733912"
    },
    {
      "date": "2022-03-17",
      "open": "37.68",
      "high": "37.88",
      "low": "37.24",
      "close": "37.75",
      "volume": "4390214"
    },
    {
      "date": "2022-03-18",
      "open": "37.42",
      "high": "37.67",
      "low": "37.075",
      "close": "37.62",
      "volume": "9386530"
    },
    {
      "date": "2022-03-21",
      "open": "37.59",
      "high": "37.94",
      "low": "37.45",
      "close": "37.62",
      "volume": "5030542"
    },
    {
      "date": "2022-03-22",
      "open": "37.84",
      "high": "37.98",
      "low": "37.535",
      "close": "37.95",
      "volume": "5495469"
    },
    {
      "date": "2022-03-23",
      "open": "38.28",
      "high": "38.65",
      "low": "38.00",
      "close": "38.28",
      "volume": "5893536"
    },
    {
      "date": "2022-03-24",
      "open": "38.27",
      "high": "38.73",
      "low": "38.1105",
      "close": "38.63",
      "volume": "4539959"
    },
    {
      "date": "2022-03-25",
      "open": "38.67",
      "high": "39.36",
      "low": "38.60",
      "close": "39.29",
      "volume": "5058487"
    },
    {
      "date": "2022-03-28",
      "open": "39.34",
      "high": "39.42",
      "low": "38.76",
      "close": "39.39",
      "volume": "3517180"
    },
    {
      "date": "2022-03-29",
      "open": "39.48",
      "high": "39.56",
      "low": "38.99",
      "close": "39.37",
      "volume": "4974473"
    },
    {
      "date": "2022-03-30",
      "open": "39.27",
      "high": "39.41",
      "low": "38.89",
      "close": "39.40",
      "volume": "4439383"
    },
    {
      "date": "2022-03-31",
      "open": "39.40",
      "high": "39.6697",
      "low": "39.18",
      "close": "39.39",
      "volume": "5208256"
    },
    {
      "date": "2022-04-01",
      "open": "39.515",
      "high": "39.96",
      "low": "39.08",
      "close": "39.93",
      "volume": "4798614"
    },
    {
      "date": "2022-04-04",
      "open": "39.81",
      "high": "39.95",
      "low": "38.90",
      "close": "39.89",
      "volume": "3980980"
    },
    {
      "date": "2022-04-05",
      "open": "39.93",
      "high": "40.26",
      "low": "39.49",
      "close": "39.59",
      "volume": "5432673"
    },
    {
      "date": "2022-04-06",
      "open": "39.59",
      "high": "40.325",
      "low": "39.53",
      "close": "40.04",
      "volume": "5481287"
    },
    {
      "date": "2022-04-07",
      "open": "40.14",
      "high": "41.99",
      "low": "39.82",
      "close": "40.31",
      "volume": "8078998"
    },
    {
      "date": "2022-04-08",
      "open": "40.50",
      "high": "41.12",
      "low": "40.22",
      "close": "40.94",
      "volume": "6556052"
    },
    {
      "date": "2022-04-11",
      "open": "41.30",
      "high": "41.66",
      "low": "40.98",
      "close": "41.25",
      "volume": "7380615"
    },
    {
      "date": "2022-04-12",
      "open": "41.19",
      "high": "41.53",
      "low": "40.89",
      "close": "41.12",
      "volume": "5058531"
    },
    {
      "date": "2022-04-13",
      "open": "41.05",
      "high": "42.06",
      "low": "41.05",
      "close": "42.00",
      "volume": "8203119"
    },
    {
      "date": "2022-04-14",
      "open": "42.025",
      "high": "42.4269",
      "low": "41.95",
      "close": "42.29",
      "volume": "7309206"
    },
    {
      "date": "2022-04-18",
      "open": "42.275",
      "high": "42.415",
      "low": "41.89",
      "close": "42.16",
      "volume": "5822938"
    },
    {
      "date": "2022-04-19",
      "open": "42.09",
      "high": "42.72",
      "low": "41.9685",
      "close": "42.61",
      "volume": "5835107"
    },
    {
      "date": "2022-04-20",
      "open": "42.67",
      "high": "43.45",
      "low": "42.56",
      "close": "43.35",
      "volume": "5487500"
    },
    {
      "date": "2022-04-21",
      "open": "43.33",
      "high": "44.48",
      "low": "43.24",
      "close": "44.00",
      "volume": "9219449"
    },
    {
      "date": "2022-04-22",
      "open": "44.02",
      "high": "44.29",
      "low": "43.15",
      "close": "43.18",
      "volume": "7307711"
    },
    {
      "date": "2022-04-25",
      "open": "43.06",
      "high": "43.17",
      "low": "42.07",
      "close": "43.04",
      "volume": "6277506"
    },
    {
      "date": "2022-04-26",
      "open": "42.92",
      "high": "43.345",
      "low": "42.25",
      "close": "42.31",
      "volume": "7364874"
    },
    {
      "date": "2022-04-27",
      "open": "42.18",
      "high": "43.30",
      "low": "41.78",
      "close": "42.88",
      "volume": "7960706"
    },
    {
      "date": "2022-04-28",
      "open": "42.99",
      "high": "43.885",
      "low": "42.83",
      "close": "43.61",
      "volume": "7386056"
    },
    {
      "date": "2022-04-29",
      "open": "43.41",
      "high": "43.72",
      "low": "42.56",
      "close": "42.63",
      "volume": "6968255"
    },
    {
      "date": "2022-05-02",
      "open": "42.72",
      "high": "43.05",
      "low": "41.29",
      "close": "41.98",
      "volume": "7637666"
    },
    {
      "date": "2022-05-03",
      "open": "42.095",
      "high": "42.66",
      "low": "41.505",
      "close": "42.38",
      "volume": "6328300"
    },
    {
      "date": "2022-05-04",
      "open": "42.36",
      "high": "43.35",
      "low": "42.21",
      "close": "43.32",
      "volume": "6499910"
    },
    {
      "date": "2022-05-05",
      "open": "42.98",
      "high": "43.52",
      "low": "42.90",
      "close": "43.14",
      "volume": "7079079"
    },
    {
      "date": "2022-05-06",
      "open": "43.10",
      "high": "43.67",
      "low": "42.97",
      "close": "43.59",
      "volume": "6368780"
    },
    {
      "date": "2022-05-09",
      "open": "43.455",
      "high": "44.65",
      "low": "43.29",
      "close": "44.19",
      "volume": "9288032"
    },
    {
      "date": "2022-05-10",
      "open": "44.31",
      "high": "44.87",
      "low": "43.14",
      "close": "43.46",
      "volume": "7642086"
    },
    {
      "date": "2022-05-11",
      "open": "43.30",
      "high": "44.13",
      "low": "43.23",
      "close": "43.50",
      "volume": "6520511"
    },
    {
      "date": "2022-05-12",
      "open": "43.45",
      "high": "43.66",
      "low": "42.615",
      "close": "43.05",
      "volume": "6604414"
    },
    {
      "date": "2022-05-13",
      "open": "43.02",
      "high": "44.31",
      "low": "43.0102",
      "close": "44.29",
      "volume": "7857423"
    },
    {
      "date": "2022-05-16",
      "open": "44.38",
      "high": "44.53",
      "low": "43.995",
      "close": "44.08",
      "volume": "5795188"
    },
    {
      "date": "2022-05-17",
      "open": "44.00",
      "high": "44.03",
      "low": "42.70",
      "close": "43.16",
      "volume": "7855638"
    },
    {
      "date": "2022-05-18",
      "open": "42.95",
      "high": "43.09",
      "low": "38.8632",
      "close": "39.04",
      "volume": "13824420"
    },
    {
      "date": "2022-05-19",
      "open": "38.77",
      "high": "38.895",
      "low": "37.90",
      "close": "38.56",
      "volume": "8774857"
    },
    {
      "date": "2022-05-20",
      "open": "38.682",
      "high": "38.85",
      "low": "37.75",
      "close": "38.37",
      "volume": "10146090"
    },
    {
      "date": "2022-05-23",
      "open": "38.835",
      "high": "39.46",
      "low": "38.62",
      "close": "38.99",
      "volume": "6439784"
    },
    {
      "date": "2022-05-24",
      "open": "38.96",
      "high": "39.68",
      "low": "38.555",
      "close": "39.61",
      "volume": "6215887"
    },
    {
      "date": "2022-05-25",
      "open": "39.758",
      "high": "40.00",
      "low": "39.35",
      "close": "39.88",
      "volume": "5519076"
    },
    {
      "date": "2022-05-26",
      "open": "36.502",
      "high": "37.28",
      "low": "35.20",
      "close": "37.07",
      "volume": "24785280"
    },
    {
      "date": "2022-05-27",
      "open": "37.09",
      "high": "37.85",
      "low": "36.60",
      "close": "37.83",
      "volume": "13898860"
    },
    {
      "date": "2022-05-31",
      "open": "37.66",
      "high": "38.18",
      "low": "37.3083",
      "close": "37.83",
      "volume": "12744140"
    },
    {
      "date": "2022-06-01",
      "open": "37.91",
      "high": "37.95",
      "low": "37.00",
      "close": "37.25",
      "volume": "11270340"
    },
    {
      "date": "2022-06-02",
      "open": "37.01",
      "high": "37.02",
      "low": "34.76",
      "close": "36.39",
      "volume": "27698030"
    },
    {
      "date": "2022-06-03",
      "open": "36.44",
      "high": "36.91",
      "low": "35.925",
      "close": "36.30",
      "volume": "12830110"
    },
    {
      "date": "2022-06-06",
      "open": "36.37",
      "high": "36.85",
      "low": "36.21",
      "close": "36.69",
      "volume": "9601850"
    },
    {
      "date": "2022-06-07",
      "open": "36.59",
      "high": "37.17",
      "low": "36.26",
      "close": "37.08",
      "volume": "10558810"
    },
    {
      "date": "2022-06-08",
      "open": "37.01",
      "high": "37.52",
      "low": "36.875",
      "close": "37.40",
      "volume": "8894034"
    },
    {
      "date": "2022-06-09",
      "open": "37.45",
      "high": "38.055",
      "low": "37.25",
      "close": "37.27",
      "volume": "8650259"
    },
    {
      "date": "2022-06-10",
      "open": "36.91",
      "high": "37.655",
      "low": "36.79",
      "close": "37.45",
      "volume": "7858194"
    },
    {
      "date": "2022-06-13",
      "open": "37.02",
      "high": "37.34",
      "low": "35.91",
      "close": "36.04",
      "volume": "9596240"
    },
    {
      "date": "2022-06-14",
      "open": "36.25",
      "high": "36.3445",
      "low": "35.82",
      "close": "36.14",
      "volume": "8743867"
    },
    {
      "date": "2022-06-15",
      "open": "36.45",
      "high": "36.5915",
      "low": "35.90",
      "close": "36.18",
      "volume": "6870177"
    },
    {
      "date": "2022-06-16",
      "open": "35.61",
      "high": "36.31",
      "low": "35.48",
      "close": "36.03",
      "volume": "7694655"
    },
    {
      "date": "2022-06-17",
      "open": "35.86",
      "high": "36.11",
      "low": "34.83",
      "close": "35.58",
      "volume": "16994300"
    },
    {
      "date": "2022-06-21",
      "open": "35.85",
      "high": "36.775",
      "low": "35.65",
      "close": "36.61",
      "volume": "7112904"
    },
    {
      "date": "2022-06-22",
      "open": "37.215",
      "high": "37.97",
      "low": "36.74",
      "close": "37.05",
      "volume": "13140490"
    },
    {
      "date": "2022-06-23",
      "open": "37.13",
      "high": "37.98",
      "low": "37.07",
      "close": "37.85",
      "volume": "9289138"
    },
    {
      "date": "2022-06-24",
      "open": "37.96",
      "high": "38.50",
      "low": "37.65",
      "close": "38.40",
      "volume": "7159884"
    },
    {
      "date": "2022-06-27",
      "open": "38.365",
      "high": "38.92",
      "low": "38.2876",
      "close": "38.66",
      "volume": "5325599"
    },
    {
      "date": "2022-06-28",
      "open": "38.66",
      "high": "39.01",
      "low": "37.55",
      "close": "37.73",
      "volume": "6365730"
    },
    {
      "date": "2022-06-29",
      "open": "37.88",
      "high": "38.37",
      "low": "37.68",
      "close": "37.98",
      "volume": "7501762"
    },
    {
      "date": "2022-06-30",
      "open": "37.79",
      "high": "38.575",
      "low": "37.58",
      "close": "38.14",
      "volume": "7169779"
    },
    {
      "date": "2022-07-01",
      "open": "38.13",
      "high": "38.70",
      "low": "37.97",
      "close": "38.64",
      "volume": "6971444"
    },
    {
      "date": "2022-07-05",
      "open": "38.48",
      "high": "38.51",
      "low": "37.47",
      "close": "38.12",
      "volume": "7694723"
    },
    {
      "date": "2022-07-06",
      "open": "38.09",
      "high": "38.465",
      "low": "37.89",
      "close": "38.20",
      "volume": "5178885"
    },
    {
      "date": "2022-07-07",
      "open": "38.295",
      "high": "38.43",
      "low": "37.92",
      "close": "38.08",
      "volume": "5092247"
    },
    {
      "date": "2022-07-08",
      "open": "38.00",
      "high": "38.65",
      "low": "37.92",
      "close": "38.37",
      "volume": "5511497"
    },
    {
      "date": "2022-07-11",
      "open": "38.48",
      "high": "38.83",
      "low": "38.20",
      "close": "38.61",
      "volume": "6608905"
    },
    {
      "date": "2022-07-12",
      "open": "38.56",
      "high": "39.15",
      "low": "38.55",
      "close": "38.80",
      "volume": "5837582"
    },
    {
      "date": "2022-07-13",
      "open": "38.605",
      "high": "39.435",
      "low": "38.245",
      "close": "39.18",
      "volume": "7359706"
    },
    {
      "date": "2022-07-14",
      "open": "38.60",
      "high": "38.86",
      "low": "38.39",
      "close": "38.76",
      "volume": "5684947"
    },
    {
      "date": "2022-07-15",
      "open": "38.85",
      "high": "39.07",
      "low": "37.83",
      "close": "38.01",
      "volume": "7687275"
    },
    {
      "date": "2022-07-18",
      "open": "38.23",
      "high": "38.81",
      "low": "38.10",
      "close": "38.43",
      "volume": "7908935"
    },
    {
      "date": "2022-07-19",
      "open": "38.455",
      "high": "39.12",
      "low": "38.43",
      "close": "38.74",
      "volume": "16940530"
    },
    {
      "date": "2022-07-20",
      "open": "38.795",
      "high": "38.85",
      "low": "38.02",
      "close": "38.26",
      "volume": "4469000"
    },
    {
      "date": "2022-07-21",
      "open": "38.11",
      "high": "38.34",
      "low": "37.8201",
      "close": "37.95",
      "volume": "4666060"
    },
    {
      "date": "2022-07-22",
      "open": "38.07",
      "high": "38.58",
      "low": "37.9701",
      "close": "38.32",
      "volume": "5586007"
    },
    {
      "date": "2022-07-25",
      "open": "38.37",
      "high": "38.60",
      "low": "37.98",
      "close": "38.38",
      "volume": "6470379"
    },
    {
      "date": "2022-07-26",
      "open": "38.15",
      "high": "38.68",
      "low": "38.025",
      "close": "38.64",
      "volume": "6343479"
    },
    {
      "date": "2022-07-27",
      "open": "37.15",
      "high": "37.19",
      "low": "35.30",
      "close": "36.34",
      "volume": "21026320"
    },
    {
      "date": "2022-07-28",
      "open": "36.79",
      "high": "37.235",
      "low": "36.30",
      "close": "37.19",
      "volume": "10672030"
    },
    {
      "date": "2022-07-29",
      "open": "36.56",
      "high": "36.9558",
      "low": "36.45",
      "close": "36.83",
      "volume": "9930139"
    },
    {
      "date": "2022-08-01",
      "open": "37.02",
      "high": "37.63",
      "low": "36.90",
      "close": "37.43",
      "volume": "6924835"
    },
    {
      "date": "2022-08-02",
      "open": "37.36",
      "high": "37.69",
      "low": "37.06",
      "close": "37.09",
      "volume": "5670034"
    },
    {
      "date": "2022-08-03",
      "open": "37.01",
      "high": "37.52",
      "low": "36.61",
      "close": "37.34",
      "volume": "5461640"
    },
    {
      "date": "2022-08-04",
      "open": "37.28",
      "high": "37.47",
      "low": "36.97",
      "close": "37.03",
      "volume": "4503399"
    },
    {
      "date": "2022-08-05",
      "open": "37.03",
      "high": "37.61",
      "low": "36.65",
      "close": "37.57",
      "volume": "4683233"
    },
    {
      "date": "2022-08-08",
      "open": "37.79",
      "high": "38.07",
      "low": "37.66",
      "close": "37.79",
      "volume": "4280484"
    },
    {
      "date": "2022-08-09",
      "open": "37.90",
      "high": "38.44",
      "low": "37.86",
      "close": "38.40",
      "volume": "5634791"
    },
    {
      "date": "2022-08-10",
      "open": "38.51",
      "high": "38.79",
      "low": "38.43",
      "close": "38.63",
      "volume": "5938336"
    },
    {
      "date": "2022-08-11",
      "open": "38.65",
      "high": "39.33",
      "low": "38.65",
      "close": "38.73",
      "volume": "6269498"
    },
    {
      "date": "2022-08-12",
      "open": "38.89",
      "high": "38.93",
      "low": "38.41",
      "close": "38.67",
      "volume": "4582318"
    },
    {
      "date": "2022-08-15",
      "open": "38.49",
      "high": "38.915",
      "low": "38.00",
      "close": "38.56",
      "volume": "7060028"
    },
    {
      "date": "2022-08-16",
      "open": "38.65",
      "high": "38.95",
      "low": "38.46",
      "close": "38.83",
      "volume": "5825022"
    },
    {
      "date": "2022-08-17",
      "open": "38.56",
      "high": "38.80",
      "low": "38.145",
      "close": "38.20",
      "volume": "5914334"
    },
    {
      "date": "2022-08-18",
      "open": "38.11",
      "high": "38.28",
      "low": "37.805",
      "close": "38.26",
      "volume": "7564835"
    },
    {
      "date": "2022-08-19",
      "open": "38.11",
      "high": "38.56",
      "low": "37.94",
      "close": "38.53",
      "volume": "8903230"
    },
    {
      "date": "2022-08-22",
      "open": "38.48",
      "high": "38.56",
      "low": "38.10",
      "close": "38.41",
      "volume": "6492330"
    },
    {
      "date": "2022-08-23",
      "open": "38.46",
      "high": "39.015",
      "low": "38.39",
      "close": "38.72",
      "volume": "5453714"
    },
    {
      "date": "2022-08-24",
      "open": "38.67",
      "high": "38.955",
      "low": "38.54",
      "close": "38.91",
      "volume": "5603480"
    },
    {
      "date": "2022-08-25",
      "open": "38.54",
      "high": "38.85",
      "low": "38.45",
      "close": "38.61",
      "volume": "4335476"
    },
    {
      "date": "2022-08-26",
      "open": "38.63",
      "high": "38.85",
      "low": "38.11",
      "close": "38.11",
      "volume": "5474819"
    },
    {
      "date": "2022-08-29",
      "open": "37.95",
      "high": "38.30",
      "low": "37.735",
      "close": "38.09",
      "volume": "7483190"
    },
    {
      "date": "2022-08-30",
      "open": "38.01",
      "high": "38.05",
      "low": "37.335",
      "close": "37.41",
      "volume": "4949309"
    },
    {
      "date": "2022-08-31",
      "open": "37.51",
      "high": "37.90",
      "low": "37.355",
      "close": "37.40",
      "volume": "5176942"
    },
    {
      "date": "2022-09-01",
      "open": "37.33",
      "high": "37.825",
      "low": "37.04",
      "close": "37.70",
      "volume": "6039051"
    },
    {
      "date": "2022-09-02",
      "open": "37.90",
      "high": "38.48",
      "low": "37.165",
      "close": "37.31",
      "volume": "6155073"
    },
    {
      "date": "2022-09-06",
      "open": "37.40",
      "high": "37.61",
      "low": "36.735",
      "close": "37.43",
      "volume": "9810190"
    },
    {
      "date": "2022-09-07",
      "open": "37.19",
      "high": "37.52",
      "low": "35.92",
      "close": "37.32",
      "volume": "11405200"
    },
    {
      "date": "2022-09-08",
      "open": "37.10",
      "high": "37.12",
      "low": "35.82",
      "close": "36.06",
      "volume": "10160310"
    },
    {
      "date": "2022-09-09",
      "open": "36.27",
      "high": "36.65",
      "low": "35.985",
      "close": "36.46",
      "volume": "7979167"
    },
    {
      "date": "2022-09-12",
      "open": "36.67",
      "high": "36.877",
      "low": "36.545",
      "close": "36.73",
      "volume": "6693803"
    },
    {
      "date": "2022-09-13",
      "open": "36.40",
      "high": "36.62",
      "low": "34.94",
      "close": "35.06",
      "volume": "11789290"
    },
    {
      "date": "2022-09-14",
      "open": "35.23",
      "high": "35.558",
      "low": "34.82",
      "close": "34.96",
      "volume": "8505293"
    },
    {
      "date": "2022-09-15",
      "open": "34.98",
      "high": "35.22",
      "low": "34.45",
      "close": "34.61",
      "volume": "7369071"
    },
    {
      "date": "2022-09-16",
      "open": "34.51",
      "high": "34.84",
      "low": "34.26",
      "close": "34.71",
      "volume": "30286340"
    },
    {
      "date": "2022-09-19",
      "open": "34.70",
      "high": "35.04",
      "low": "34.575",
      "close": "34.61",
      "volume": "9566877"
    },
    {
      "date": "2022-09-20",
      "open": "34.45",
      "high": "34.49",
      "low": "33.79",
      "close": "33.94",
      "volume": "8995615"
    },
    {
      "date": "2022-09-21",
      "open": "34.33",
      "high": "35.16",
      "low": "34.01",
      "close": "34.44",
      "volume": "9057910"
    },
    {
      "date": "2022-09-22",
      "open": "34.495",
      "high": "34.685",
      "low": "34.24",
      "close": "34.26",
      "volume": "5921500"
    },
    {
      "date": "2022-09-23",
      "open": "34.09",
      "high": "34.32",
      "low": "33.46",
      "close": "33.92",
      "volume": "8006191"
    },
    {
      "date": "2022-09-26",
      "open": "33.73",
      "high": "34.31",
      "low": "33.73",
      "close": "34.06",
      "volume": "7798798"
    },
    {
      "date": "2022-09-27",
      "open": "34.09",
      "high": "34.45",
      "low": "32.89",
      "close": "32.95",
      "volume": "8853579"
    },
    {
      "date": "2022-09-28",
      "open": "33.05",
      "high": "33.82",
      "low": "32.73",
      "close": "33.62",
      "volume": "7116220"
    },
    {
      "date": "2022-09-29",
      "open": "33.515",
      "high": "33.685",
      "low": "33.085",
      "close": "33.56",
      "volume": "7118393"
    },
    {
      "date": "2022-09-30",
      "open": "33.60",
      "high": "33.66",
      "low": "33.22",
      "close": "33.35",
      "volume": "8922635"
    },
    {
      "date": "2022-10-03",
      "open": "33.57",
      "high": "34.08",
      "low": "33.36",
      "close": "33.96",
      "volume": "6707663"
    },
    {
      "date": "2022-10-04",
      "open": "34.01",
      "high": "34.69",
      "low": "33.99",
      "close": "34.33",
      "volume": "7647871"
    },
    {
      "date": "2022-10-05",
      "open": "34.10",
      "high": "34.14",
      "low": "33.175",
      "close": "33.89",
      "volume": "6307411"
    },
    {
      "date": "2022-10-06",
      "open": "33.90",
      "high": "33.94",
      "low": "33.27",
      "close": "33.42",
      "volume": "5815722"
    },
    {
      "date": "2022-10-07",
      "open": "33.40",
      "high": "33.49",
      "low": "32.81",
      "close": "33.03",
      "volume": "6786195"
    },
    {
      "date": "2022-10-10",
      "open": "34.00",
      "high": "34.47",
      "low": "33.55",
      "close": "34.07",
      "volume": "11388100"
    },
    {
      "date": "2022-10-11",
      "open": "33.884",
      "high": "35.03",
      "low": "33.86",
      "close": "34.94",
      "volume": "10133590"
    },
    {
      "date": "2022-10-12",
      "open": "35.16",
      "high": "35.67",
      "low": "35.04",
      "close": "35.30",
      "volume": "9506732"
    },
    {
      "date": "2022-10-13",
      "open": "34.97",
      "high": "35.97",
      "low": "34.86",
      "close": "35.78",
      "volume": "9355364"
    },
    {
      "date": "2022-10-14",
      "open": "35.80",
      "high": "36.48",
      "low": "35.61",
      "close": "35.73",
      "volume": "10926140"
    },
    {
      "date": "2022-10-17",
      "open": "35.87",
      "high": "36.175",
      "low": "35.46",
      "close": "35.49",
      "volume": "6234838"
    },
    {
      "date": "2022-10-18",
      "open": "35.67",
      "high": "36.205",
      "low": "35.66",
      "close": "36.07",
      "volume": "6807369"
    },
    {
      "date": "2022-10-19",
      "open": "36.03",
      "high": "36.355",
      "low": "35.945",
      "close": "36.29",
      "volume": "6906959"
    },
    {
      "date": "2022-10-20",
      "open": "36.36",
      "high": "36.43",
      "low": "35.31",
      "close": "35.34",
      "volume": "7197215"
    },
    {
      "date": "2022-10-21",
      "open": "35.13",
      "high": "35.49",
      "low": "34.89",
      "close": "35.21",
      "volume": "10239220"
    },
    {
      "date": "2022-10-24",
      "open": "35.77",
      "high": "36.60",
      "low": "35.70",
      "close": "36.52",
      "volume": "8151159"
    },
    {
      "date": "2022-10-25",
      "open": "36.45",
      "high": "37.18",
      "low": "36.07",
      "close": "37.06",
      "volume": "10129940"
    },
    {
      "date": "2022-10-26",
      "open": "37.90",
      "high": "38.08",
      "low": "36.12",
      "close": "36.91",
      "volume": "10995180"
    },
    {
      "date": "2022-10-27",
      "open": "37.16",
      "high": "38.68",
      "low": "37.06",
      "close": "38.02",
      "volume": "12208380"
    },
    {
      "date": "2022-10-28",
      "open": "38.075",
      "high": "39.05",
      "low": "37.75",
      "close": "38.94",
      "volume": "8848361"
    },
    {
      "date": "2022-10-31",
      "open": "38.93",
      "high": "38.99",
      "low": "38.21",
      "close": "38.47",
      "volume": "9104556"
    },
    {
      "date": "2022-11-01",
      "open": "38.45",
      "high": "38.52",
      "low": "38.175",
      "close": "38.22",
      "volume": "5966543"
    },
    {
      "date": "2022-11-02",
      "open": "38.26",
      "high": "39.04",
      "low": "38.055",
      "close": "38.12",
      "volume": "6467194"
    },
    {
      "date": "2022-11-03",
      "open": "37.98",
      "high": "38.19",
      "low": "37.75",
      "close": "37.99",
      "volume": "5936483"
    },
    {
      "date": "2022-11-04",
      "open": "38.10",
      "high": "38.46",
      "low": "37.4923",
      "close": "38.02",
      "volume": "5799154"
    },
    {
      "date": "2022-11-07",
      "open": "38.26",
      "high": "38.55",
      "low": "37.945",
      "close": "38.17",
      "volume": "4666131"
    },
    {
      "date": "2022-11-08",
      "open": "38.36",
      "high": "38.505",
      "low": "37.74",
      "close": "38.10",
      "volume": "4825534"
    },
    {
      "date": "2022-11-09",
      "open": "38.04",
      "high": "38.3799",
      "low": "37.66",
      "close": "37.73",
      "volume": "5006622"
    },
    {
      "date": "2022-11-10",
      "open": "38.42",
      "high": "38.43",
      "low": "37.245",
      "close": "37.87",
      "volume": "8742599"
    },
    {
      "date": "2022-11-11",
      "open": "37.73",
      "high": "37.78",
      "low": "36.025",
      "close": "36.99",
      "volume": "8622531"
    },
    {
      "date": "2022-11-14",
      "open": "37.14",
      "high": "37.765",
      "low": "36.79",
      "close": "36.82",
      "volume": "7884586"
    },
    {
      "date": "2022-11-15",
      "open": "37.19",
      "high": "37.2383",
      "low": "36.55",
      "close": "37.04",
      "volume": "5663197"
    },
    {
      "date": "2022-11-16",
      "open": "37.25",
      "high": "37.98",
      "low": "37.20",
      "close": "37.69",
      "volume": "7042317"
    },
    {
      "date": "2022-11-17",
      "open": "37.41",
      "high": "37.82",
      "low": "37.41",
      "close": "37.75",
      "volume": "5531179"
    },
    {
      "date": "2022-11-18",
      "open": "38.02",
      "high": "38.14",
      "low": "37.715",
      "close": "38.10",
      "volume": "7592185"
    },
    {
      "date": "2022-11-21",
      "open": "38.25",
      "high": "38.545",
      "low": "38.03",
      "close": "38.44",
      "volume": "5207837"
    },
    {
      "date": "2022-11-22",
      "open": "38.62",
      "high": "39.06",
      "low": "38.595",
      "close": "38.96",
      "volume": "6365692"
    },
    {
      "date": "2022-11-23",
      "open": "38.49",
      "high": "38.95",
      "low": "38.48",
      "close": "38.90",
      "volume": "5402669"
    },
    {
      "date": "2022-11-25",
      "open": "39.08",
      "high": "39.18",
      "low": "38.87",
      "close": "38.90",
      "volume": "3595280"
    },
    {
      "date": "2022-11-28",
      "open": "39.00",
      "high": "39.27",
      "low": "38.71",
      "close": "38.87",
      "volume": "6732650"
    },
    {
      "date": "2022-11-29",
      "open": "38.77",
      "high": "39.085",
      "low": "38.68",
      "close": "39.04",
      "volume": "4773553"
    },
    {
      "date": "2022-11-30",
      "open": "38.80",
      "high": "39.395",
      "low": "38.365",
      "close": "39.35",
      "volume": "8673027"
    },
    {
      "date": "2022-12-01",
      "open": "39.46",
      "high": "40.10",
      "low": "39.305",
      "close": "39.49",
      "volume": "7710310"
    },
    {
      "date": "2022-12-02",
      "open": "39.26",
      "high": "39.88",
      "low": "39.24",
      "close": "39.83",
      "volume": "4835750"
    },
    {
      "date": "2022-12-05",
      "open": "39.56",
      "high": "39.73",
      "low": "39.37",
      "close": "39.62",
      "volume": "4985808"
    },
    {
      "date": "2022-12-06",
      "open": "39.57",
      "high": "40.265",
      "low": "39.25",
      "close": "39.42",
      "volume": "5135992"
    },
    {
      "date": "2022-12-07",
      "open": "39.75",
      "high": "39.94",
      "low": "39.36",
      "close": "39.89",
      "volume": "5307726"
    },
    {
      "date": "2022-12-08",
      "open": "39.94",
      "high": "40.28",
      "low": "39.77",
      "close": "40.14",
      "volume": "6093627"
    },
    {
      "date": "2022-12-09",
      "open": "40.32",
      "high": "40.44",
      "low": "39.91",
      "close": "39.94",
      "volume": "5887407"
    },
    {
      "date": "2022-12-12",
      "open": "40.02",
      "high": "40.315",
      "low": "39.83",
      "close": "40.28",
      "volume": "4650816"
    },
    {
      "date": "2022-12-13",
      "open": "40.50",
      "high": "40.63",
      "low": "39.95",
      "close": "39.97",
      "volume": "5797532"
    },
    {
      "date": "2022-12-14",
      "open": "40.14",
      "high": "40.60",
      "low": "39.99",
      "close": "40.16",
      "volume": "7140714"
    },
    {
      "date": "2022-12-15",
      "open": "40.01",
      "high": "40.04",
      "low": "39.46",
      "close": "39.83",
      "volume": "6140805"
    },
    {
      "date": "2022-12-16",
      "open": "39.50",
      "high": "39.97",
      "low": "39.19",
      "close": "39.92",
      "volume": "10880210"
    },
    {
      "date": "2022-12-19",
      "open": "40.03",
      "high": "40.455",
      "low": "39.85",
      "close": "40.11",
      "volume": "7268913"
    },
    {
      "date": "2022-12-20",
      "open": "40.025",
      "high": "40.055",
      "low": "39.48",
      "close": "39.79",
      "volume": "5525192"
    },
    {
      "date": "2022-12-21",
      "open": "40.00",
      "high": "40.385",
      "low": "39.905",
      "close": "40.18",
      "volume": "4822205"
    },
    {
      "date": "2022-12-22",
      "open": "40.12",
      "high": "40.65",
      "low": "39.81",
      "close": "40.36",
      "volume": "6832313"
    },
    {
      "date": "2022-12-23",
      "open": "40.40",
      "high": "40.67",
      "low": "40.37",
      "close": "40.52",
      "volume": "4947828"
    },
    {
      "date": "2022-12-27",
      "open": "40.62",
      "high": "41.04",
      "low": "40.515",
      "close": "40.96",
      "volume": "5298345"
    },
    {
      "date": "2022-12-28",
      "open": "41.07",
      "high": "41.19",
      "low": "40.38",
      "close": "40.44",
      "volume": "4724579"
    },
    {
      "date": "2022-12-29",
      "open": "40.39",
      "high": "40.79",
      "low": "40.32",
      "close": "40.68",
      "volume": "3910521"
    },
    {
      "date": "2022-12-30",
      "open": "40.57",
      "high": "40.87",
      "low": "40.41",
      "close": "40.71",
      "volume": "4344843"
    },
    {
      "date": "2023-01-03",
      "open": "40.53",
      "high": "40.855",
      "low": "40.285",
      "close": "40.78",
      "volume": "5748995"
    },
    {
      "date": "2023-01-04",
      "open": "41.04",
      "high": "41.585",
      "low": "40.90",
      "close": "41.24",
      "volume": "8199456"
    },
    {
      "date": "2023-01-05",
      "open": "41.39",
      "high": "41.59",
      "low": "41.19",
      "close": "41.33",
      "volume": "6608651"
    },
    {
      "date": "2023-01-06",
      "open": "41.94",
      "high": "42.78",
      "low": "41.78",
      "close": "42.59",
      "volume": "6424136"
    },
    {
      "date": "2023-01-09",
      "open": "42.39",
      "high": "42.80",
      "low": "42.19",
      "close": "42.20",
      "volume": "9772726"
    },
    {
      "date": "2023-01-10",
      "open": "42.15",
      "high": "42.57",
      "low": "42.14",
      "close": "42.33",
      "volume": "6925478"
    },
    {
      "date": "2023-01-11",
      "open": "42.50",
      "high": "42.69",
      "low": "42.255",
      "close": "42.56",
      "volume": "8550458"
    },
    {
      "date": "2023-01-12",
      "open": "42.60",
      "high": "42.715",
      "low": "42.2699",
      "close": "42.43",
      "volume": "7034671"
    },
    {
      "date": "2023-01-13",
      "open": "42.23",
      "high": "42.56",
      "low": "42.19",
      "close": "42.42",
      "volume": "5982522"
    },
    {
      "date": "2023-01-17",
      "open": "42.36",
      "high": "42.62",
      "low": "42.23",
      "close": "42.33",
      "volume": "9789585"
    },
    {
      "date": "2023-01-18",
      "open": "42.11",
      "high": "42.20",
      "low": "39.56",
      "close": "39.66",
      "volume": "20037550"
    },
    {
      "date": "2023-01-19",
      "open": "39.66",
      "high": "40.34",
      "low": "39.6415",
      "close": "40.04",
      "volume": "9779459"
    },
    {
      "date": "2023-01-20",
      "open": "39.935",
      "high": "39.99",
      "low": "39.305",
      "close": "39.88",
      "volume": "8773923"
    },
    {
      "date": "2023-01-23",
      "open": "40.03",
      "high": "40.46",
      "low": "39.855",
      "close": "40.26",
      "volume": "6536839"
    },
    {
      "date": "2023-01-24",
      "open": "40.20",
      "high": "40.40",
      "low": "39.57",
      "close": "39.82",
      "volume": "5834654"
    },
    {
      "date": "2023-01-25",
      "open": "39.65",
      "high": "40.05",
      "low": "39.29",
      "close": "39.95",
      "volume": "4438488"
    },
    {
      "date": "2023-01-26",
      "open": "39.86",
      "high": "39.86",
      "low": "39.16",
      "close": "39.66",
      "volume": "5426037"
    },
    {
      "date": "2023-01-27",
      "open": "39.63",
      "high": "39.765",
      "low": "39.08",
      "close": "39.69",
      "volume": "5215326"
    },
    {
      "date": "2023-01-30",
      "open": "39.78",
      "high": "40.59",
      "low": "39.77",
      "close": "40.37",
      "volume": "6228234"
    },
    {
      "date": "2023-01-31",
      "open": "40.56",
      "high": "40.68",
      "low": "40.005",
      "close": "40.53",
      "volume": "7437797"
    },
    {
      "date": "2023-02-01",
      "open": "40.42",
      "high": "40.79",
      "low": "40.16",
      "close": "40.54",
      "volume": "6064355"
    },
    {
      "date": "2023-02-02",
      "open": "40.04",
      "high": "40.155",
      "low": "39.71",
      "close": "39.99",
      "volume": "8766979"
    },
    {
      "date": "2023-02-03",
      "open": "40.10",
      "high": "40.18",
      "low": "39.215",
      "close": "39.38",
      "volume": "6196169"
    },
    {
      "date": "2023-02-06",
      "open": "39.35",
      "high": "39.96",
      "low": "39.15",
      "close": "39.93",
      "volume": "6517439"
    },
    {
      "date": "2023-02-07",
      "open": "39.71",
      "high": "39.71",
      "low": "39.14",
      "close": "39.54",
      "volume": "6112644"
    },
    {
      "date": "2023-02-08",
      "open": "39.40",
      "high": "39.54",
      "low": "39.00",
      "close": "39.07",
      "volume": "6002494"
    },
    {
      "date": "2023-02-09",
      "open": "39.31",
      "high": "39.34",
      "low": "38.68",
      "close": "38.89",
      "volume": "4941926"
    },
    {
      "date": "2023-02-10",
      "open": "38.98",
      "high": "39.85",
      "low": "38.94",
      "close": "39.63",
      "volume": "5555246"
    },
    {
      "date": "2023-02-13",
      "open": "39.82",
      "high": "40.38",
      "low": "39.76",
      "close": "40.33",
      "volume": "6591976"
    },
    {
      "date": "2023-02-14",
      "open": "40.38",
      "high": "40.41",
      "low": "39.74",
      "close": "39.88",
      "volume": "7315976"
    },
    {
      "date": "2023-02-15",
      "open": "39.81",
      "high": "40.28",
      "low": "39.3801",
      "close": "40.13",
      "volume": "7756949"
    },
    {
      "date": "2023-02-16",
      "open": "39.53",
      "high": "39.885",
      "low": "39.28",
      "close": "39.78",
      "volume": "8923058"
    },
    {
      "date": "2023-02-17",
      "open": "39.76",
      "high": "40.20",
      "low": "39.62",
      "close": "40.00",
      "volume": "10134460"
    },
    {
      "date": "2023-02-21",
      "open": "40.00",
      "high": "40.25",
      "low": "39.28",
      "close": "39.87",
      "volume": "8348969"
    },
    {
      "date": "2023-02-22",
      "open": "40.04",
      "high": "40.04",
      "low": "39.47",
      "close": "39.58",
      "volume": "6589411"
    },
    {
      "date": "2023-02-23",
      "open": "39.53",
      "high": "39.895",
      "low": "39.48",
      "close": "39.75",
      "volume": "4959177"
    },
    {
      "date": "2023-02-24",
      "open": "39.63",
      "high": "39.825",
      "low": "39.45",
      "close": "39.61",
      "volume": "5082190"
    },
    {
      "date": "2023-02-27",
      "open": "39.81",
      "high": "40.015",
      "low": "39.5414",
      "close": "39.66",
      "volume": "4497442"
    },
    {
      "date": "2023-02-28",
      "open": "39.69",
      "high": "39.69",
      "low": "38.87",
      "close": "38.94",
      "volume": "8956186"
    },
    {
      "date": "2023-03-01",
      "open": "38.87",
      "high": "38.90",
      "low": "38.10",
      "close": "38.40",
      "volume": "5550355"
    },
    {
      "date": "2023-03-02",
      "open": "38.51",
      "high": "38.885",
      "low": "38.37",
      "close": "38.66",
      "volume": "3977411"
    },
    {
      "date": "2023-03-03",
      "open": "38.56",
      "high": "39.165",
      "low": "38.10",
      "close": "39.04",
      "volume": "5627785"
    },
    {
      "date": "2023-03-06",
      "open": "38.95",
      "high": "39.06",
      "low": "38.74",
      "close": "38.99",
      "volume": "4142885"
    },
    {
      "date": "2023-03-07",
      "open": "38.87",
      "high": "38.94",
      "low": "38.445",
      "close": "38.64",
      "volume": "4812982"
    },
    {
      "date": "2023-03-08",
      "open": "38.74",
      "high": "38.7625",
      "low": "38.035",
      "close": "38.32",
      "volume": "5839551"
    },
    {
      "date": "2023-03-09",
      "open": "37.865",
      "high": "38.16",
      "low": "37.62",
      "close": "37.79",
      "volume": "6423838"
    },
    {
      "date": "2023-03-10",
      "open": "37.84",
      "high": "38.07",
      "low": "37.75",
      "close": "37.94",
      "volume": "5349601"
    },
    {
      "date": "2023-03-13",
      "open": "37.73",
      "high": "38.74",
      "low": "37.73",
      "close": "38.12",
      "volume": "7654272"
    },
    {
      "date": "2023-03-14",
      "open": "38.06",
      "high": "38.21",
      "low": "37.71",
      "close": "38.14",
      "volume": "8377654"
    },
    {
      "date": "2023-03-15",
      "open": "37.78",
      "high": "38.16",
      "low": "37.49",
      "close": "38.11",
      "volume": "6029910"
    },
    {
      "date": "2023-03-16",
      "open": "38.00",
      "high": "38.22",
      "low": "37.57",
      "close": "38.18",
      "volume": "7559186"
    },
    {
      "date": "2023-03-17",
      "open": "38.10",
      "high": "38.10",
      "low": "37.425",
      "close": "37.63",
      "volume": "11363640"
    },
    {
      "date": "2023-03-20",
      "open": "37.69",
      "high": "38.19",
      "low": "37.63",
      "close": "37.94",
      "volume": "6216232"
    },
    {
      "date": "2023-03-21",
      "open": "38.04",
      "high": "38.14",
      "low": "37.795",
      "close": "38.04",
      "volume": "6405470"
    },
    {
      "date": "2023-03-22",
      "open": "38.15",
      "high": "38.3364",
      "low": "37.56",
      "close": "37.57",
      "volume": "4445759"
    },
    {
      "date": "2023-03-23",
      "open": "37.44",
      "high": "37.795",
      "low": "37.2232",
      "close": "37.42",
      "volume": "5383910"
    },
    {
      "date": "2023-03-24",
      "open": "37.50",
      "high": "38.22",
      "low": "37.42",
      "close": "38.18",
      "volume": "4940729"
    },
    {
      "date": "2023-03-27",
      "open": "38.29",
      "high": "38.75",
      "low": "38.29",
      "close": "38.60",
      "volume": "5427739"
    },
    {
      "date": "2023-03-28",
      "open": "38.62",
      "high": "38.895",
      "low": "38.36",
      "close": "38.39",
      "volume": "4118440"
    },
    {
      "date": "2023-03-29",
      "open": "38.60",
      "high": "38.95",
      "low": "38.5814",
      "close": "38.67",
      "volume": "4518179"
    },
    {
      "date": "2023-03-30",
      "open": "38.80",
      "high": "39.035",
      "low": "38.585",
      "close": "38.84",
      "volume": "4557443"
    },
    {
      "date": "2023-03-31",
      "open": "39.00",
      "high": "39.00",
      "low": "38.345",
      "close": "38.67",
      "volume": "6192918"
    },
    {
      "date": "2023-04-03",
      "open": "38.71",
      "high": "39.06",
      "low": "38.555",
      "close": "38.85",
      "volume": "5605280"
    },
    {
      "date": "2023-04-04",
      "open": "38.81",
      "high": "38.90",
      "low": "38.165",
      "close": "38.61",
      "volume": "7472102"
    },
    {
      "date": "2023-04-05",
      "open": "38.79",
      "high": "39.29",
      "low": "38.74",
      "close": "39.02",
      "volume": "6513359"
    },
    {
      "date": "2023-04-06",
      "open": "39.145",
      "high": "39.36",
      "low": "38.97",
      "close": "39.14",
      "volume": "4978138"
    },
    {
      "date": "2023-04-10",
      "open": "39.20",
      "high": "39.22",
      "low": "38.7909",
      "close": "39.10",
      "volume": "4284578"
    },
    {
      "date": "2023-04-11",
      "open": "39.20",
      "high": "39.315",
      "low": "38.95",
      "close": "39.25",
      "volume": "5742023"
    },
    {
      "date": "2023-04-12",
      "open": "39.20",
      "high": "39.52",
      "low": "39.06",
      "close": "39.28",
      "volume": "4475694"
    },
    {
      "date": "2023-04-13",
      "open": "39.28",
      "high": "39.28",
      "low": "38.70",
      "close": "39.17",
      "volume": "5721625"
    },
    {
      "date": "2023-04-14",
      "open": "39.14",
      "high": "39.35",
      "low": "38.895",
      "close": "39.10",
      "volume": "4577839"
    },
    {
      "date": "2023-04-17",
      "open": "39.19",
      "high": "39.55",
      "low": "39.10",
      "close": "39.54",
      "volume": "3755525"
    },
    {
      "date": "2023-04-18",
      "open": "39.42",
      "high": "39.50",
      "low": "39.065",
      "close": "39.46",
      "volume": "4271619"
    },
    {
      "date": "2023-04-19",
      "open": "39.52",
      "high": "39.56",
      "low": "39.20",
      "close": "39.47",
      "volume": "4715832"
    },
    {
      "date": "2023-04-20",
      "open": "39.37",
      "high": "39.53",
      "low": "39.2001",
      "close": "39.41",
      "volume": "3878800"
    },
    {
      "date": "2023-04-21",
      "open": "39.40",
      "high": "39.49",
      "low": "38.945",
      "close": "39.22",
      "volume": "4659932"
    },
    {
      "date": "2023-04-24",
      "open": "39.20",
      "high": "39.38",
      "low": "39.005",
      "close": "39.18",
      "volume": "3857419"
    },
    {
      "date": "2023-04-25",
      "open": "39.18",
      "high": "39.63",
      "low": "39.11",
      "close": "39.44",
      "volume": "6185040"
    },
    {
      "date": "2023-04-26",
      "open": "39.18",
      "high": "39.52",
      "low": "39.13",
      "close": "39.36",
      "volume": "6803296"
    },
    {
      "date": "2023-04-27",
      "open": "39.16",
      "high": "39.71",
      "low": "39.13",
      "close": "39.68",
      "volume": "5971160"
    },
    {
      "date": "2023-04-28",
      "open": "39.74",
      "high": "39.84",
      "low": "39.19",
      "close": "39.27",
      "volume": "7061574"
    },
    {
      "date": "2023-05-01",
      "open": "39.35",
      "high": "39.88",
      "low": "39.31",
      "close": "39.76",
      "volume": "7369276"
    },
    {
      "date": "2023-05-02",
      "open": "39.78",
      "high": "39.81",
      "low": "39.15",
      "close": "39.45",
      "volume": "11098020"
    },
    {
      "date": "2023-05-03",
      "open": "40.768",
      "high": "41.47",
      "low": "40.19",
      "close": "40.25",
      "volume": "20626250"
    },
    {
      "date": "2023-05-04",
      "open": "40.48",
      "high": "40.92",
      "low": "40.255",
      "close": "40.84",
      "volume": "10050090"
    },
    {
      "date": "2023-05-05",
      "open": "40.73",
      "high": "41.445",
      "low": "40.64",
      "close": "41.32",
      "volume": "7676866"
    },
    {
      "date": "2023-05-08",
      "open": "41.24",
      "high": "41.33",
      "low": "40.91",
      "close": "41.08",
      "volume": "5869852"
    },
    {
      "date": "2023-05-09",
      "open": "41.025",
      "high": "41.10",
      "low": "40.6499",
      "close": "40.88",
      "volume": "7023796"
    },
    {
      "date": "2023-05-10",
      "open": "40.67",
      "high": "41.09",
      "low": "40.40",
      "close": "40.68",
      "volume": "6066225"
    },
    {
      "date": "2023-05-11",
      "open": "40.61",
      "high": "40.70",
      "low": "40.33",
      "close": "40.65",
      "volume": "4147887"
    },
    {
      "date": "2023-05-12",
      "open": "40.57",
      "high": "40.74",
      "low": "40.515",
      "close": "40.66",
      "volume": "4624523"
    },
    {
      "date": "2023-05-15",
      "open": "40.80",
      "high": "40.815",
      "low": "40.09",
      "close": "40.17",
      "volume": "5675029"
    },
    {
      "date": "2023-05-16",
      "open": "39.95",
      "high": "39.97",
      "low": "38.98",
      "close": "39.00",
      "volume": "9101047"
    },
    {
      "date": "2023-05-17",
      "open": "38.97",
      "high": "39.12",
      "low": "38.47",
      "close": "38.91",
      "volume": "7796842"
    },
    {
      "date": "2023-05-18",
      "open": "38.56",
      "high": "38.92",
      "low": "38.33",
      "close": "38.91",
      "volume": "7300282"
    },
    {
      "date": "2023-05-19",
      "open": "39.05",
      "high": "39.315",
      "low": "38.79",
      "close": "39.07",
      "volume": "5899562"
    },
    {
      "date": "2023-05-22",
      "open": "39.28",
      "high": "39.34",
      "low": "38.615",
      "close": "38.74",
      "volume": "5394243"
    },
    {
      "date": "2023-05-23",
      "open": "38.755",
      "high": "39.04",
      "low": "38.50",
      "close": "38.69",
      "volume": "7738798"
    },
    {
      "date": "2023-05-24",
      "open": "38.90",
      "high": "38.97",
      "low": "38.49",
      "close": "38.72",
      "volume": "6208407"
    },
    {
      "date": "2023-05-25",
      "open": "38.21",
      "high": "38.59",
      "low": "38.02",
      "close": "38.26",
      "volume": "7841696"
    },
    {
      "date": "2023-05-26",
      "open": "38.305",
      "high": "38.44",
      "low": "37.855",
      "close": "38.34",
      "volume": "7170983"
    },
    {
      "date": "2023-05-30",
      "open": "38.00",
      "high": "38.23",
      "low": "37.74",
      "close": "37.85",
      "volume": "7503674"
    },
    {
      "date": "2023-05-31",
      "open": "37.90",
      "high": "38.38",
      "low": "37.765",
      "close": "38.22",
      "volume": "15509900"
    },
    {
      "date": "2023-06-01",
      "open": "38.28",
      "high": "38.47",
      "low": "38.11",
      "close": "38.19",
      "volume": "6726984"
    },
    {
      "date": "2023-06-02",
      "open": "38.16",
      "high": "38.54",
      "low": "38.04",
      "close": "38.51",
      "volume": "9653055"
    },
    {
      "date": "2023-06-05",
      "open": "38.00",
      "high": "38.36",
      "low": "37.8501",
      "close": "38.06",
      "volume": "6678163"
    },
    {
      "date": "2023-06-06",
      "open": "38.15",
      "high": "38.295",
      "low": "37.46",
      "close": "37.79",
      "volume": "5270953"
    },
    {
      "date": "2023-06-07",
      "open": "37.23",
      "high": "37.273",
      "low": "36.721",
      "close": "36.95",
      "volume": "11075900"
    },
    {
      "date": "2023-06-08",
      "open": "36.84",
      "high": "37.22",
      "low": "36.67",
      "close": "37.19",
      "volume": "6077678"
    },
    {
      "date": "2023-06-09",
      "open": "36.965",
      "high": "37.10",
      "low": "36.77",
      "close": "36.88",
      "volume": "7828469"
    },
    {
      "date": "2023-06-12",
      "open": "36.79",
      "high": "36.925",
      "low": "36.28",
      "close": "36.58",
      "volume": "9797075"
    },
    {
      "date": "2023-06-13",
      "open": "36.61",
      "high": "36.84",
      "low": "36.46",
      "close": "36.80",
      "volume": "6304775"
    },
    {
      "date": "2023-06-14",
      "open": "36.69",
      "high": "36.92",
      "low": "36.42",
      "close": "36.67",
      "volume": "7445402"
    },
    {
      "date": "2023-06-15",
      "open": "36.95",
      "high": "37.09",
      "low": "36.685",
      "close": "36.87",
      "volume": "7082163"
    },
    {
      "date": "2023-06-16",
      "open": "36.82",
      "high": "37.14",
      "low": "36.43",
      "close": "36.99",
      "volume": "12250540"
    },
    {
      "date": "2023-06-20",
      "open": "37.05",
      "high": "37.15",
      "low": "36.60",
      "close": "36.62",
      "volume": "6844332"
    },
    {
      "date": "2023-06-21",
      "open": "36.50",
      "high": "36.61",
      "low": "36.00",
      "close": "36.07",
      "volume": "8490258"
    },
    {
      "date": "2023-06-22",
      "open": "36.12",
      "high": "36.18",
      "low": "35.86",
      "close": "36.07",
      "volume": "5866757"
    },
    {
      "date": "2023-06-23",
      "open": "36.10",
      "high": "36.25",
      "low": "35.88",
      "close": "35.91",
      "volume": "12208360"
    },
    {
      "date": "2023-06-26",
      "open": "35.93",
      "high": "35.93",
      "low": "35.0301",
      "close": "35.55",
      "volume": "6648873"
    },
    {
      "date": "2023-06-27",
      "open": "35.73",
      "high": "35.77",
      "low": "35.41",
      "close": "35.58",
      "volume": "7221428"
    },
    {
      "date": "2023-06-28",
      "open": "35.26",
      "high": "35.26",
      "low": "34.85",
      "close": "35.02",
      "volume": "8543245"
    },
    {
      "date": "2023-06-29",
      "open": "35.00",
      "high": "35.09",
      "low": "34.83",
      "close": "35.02",
      "volume": "5822354"
    },
    {
      "date": "2023-06-30",
      "open": "35.22",
      "high": "35.58",
      "low": "35.19",
      "close": "35.50",
      "volume": "8907876"
    },
    {
      "date": "2023-07-03",
      "open": "35.49",
      "high": "35.94",
      "low": "35.385",
      "close": "35.81",
      "volume": "3830859"
    },
    {
      "date": "2023-07-05",
      "open": "35.74",
      "high": "36.03",
      "low": "35.61",
      "close": "35.85",
      "volume": "7294027"
    },
    {
      "date": "2023-07-06",
      "open": "35.82",
      "high": "35.89",
      "low": "35.53",
      "close": "35.66",
      "volume": "6234601"
    },
    {
      "date": "2023-07-07",
      "open": "35.65",
      "high": "35.775",
      "low": "35.44",
      "close": "35.46",
      "volume": "5440892"
    },
    {
      "date": "2023-07-10",
      "open": "35.63",
      "high": "35.84",
      "low": "35.35",
      "close": "35.40",
      "volume": "11608930"
    },
    {
      "date": "2023-07-11",
      "open": "35.58",
      "high": "35.745",
      "low": "35.355",
      "close": "35.63",
      "volume": "7666520"
    },
    {
      "date": "2023-07-12",
      "open": "35.75",
      "high": "35.82",
      "low": "35.59",
      "close": "35.76",
      "volume": "6360153"
    },
    {
      "date": "2023-07-13",
      "open": "35.76",
      "high": "35.90",
      "low": "35.45",
      "close": "35.64",
      "volume": "6825801"
    },
    {
      "date": "2023-07-14",
      "open": "35.73",
      "high": "35.915",
      "low": "35.48",
      "close": "35.85",
      "volume": "6540245"
    },
    {
      "date": "2023-07-17",
      "open": "35.69",
      "high": "35.79",
      "low": "35.48",
      "close": "35.51",
      "volume": "6698776"
    },
    {
      "date": "2023-07-18",
      "open": "35.55",
      "high": "35.72",
      "low": "35.24",
      "close": "35.51",
      "volume": "6004500"
    },
    {
      "date": "2023-07-19",
      "open": "35.69",
      "high": "36.19",
      "low": "35.64",
      "close": "36.14",
      "volume": "8147595"
    },
    {
      "date": "2023-07-20",
      "open": "36.22",
      "high": "36.54",
      "low": "35.97",
      "close": "36.40",
      "volume": "6593486"
    },
    {
      "date": "2023-07-21",
      "open": "36.42",
      "high": "36.62",
      "low": "36.245",
      "close": "36.32",
      "volume": "22388530"
    },
    {
      "date": "2023-07-24",
      "open": "36.36",
      "high": "36.51",
      "low": "36.30",
      "close": "36.35",
      "volume": "6842448"
    },
    {
      "date": "2023-07-25",
      "open": "36.40",
      "high": "36.67",
      "low": "36.27",
      "close": "36.55",
      "volume": "5689232"
    },
    {
      "date": "2023-07-26",
      "open": "36.46",
      "high": "36.60",
      "low": "36.13",
      "close": "36.36",
      "volume": "6028400"
    },
    {
      "date": "2023-07-27",
      "open": "36.41",
      "high": "36.595",
      "low": "36.14",
      "close": "36.20",
      "volume": "5797314"
    },
    {
      "date": "2023-07-28",
      "open": "36.36",
      "high": "36.40",
      "low": "36.06",
      "close": "36.16",
      "volume": "8383887"
    },
    {
      "date": "2023-07-31",
      "open": "36.15",
      "high": "36.31",
      "low": "36.02",
      "close": "36.18",
      "volume": "7961012"
    },
    {
      "date": "2023-08-01",
      "open": "36.25",
      "high": "36.36",
      "low": "35.55",
      "close": "35.88",
      "volume": "9719502"
    },
    {
      "date": "2023-08-02",
      "open": "35.55",
      "high": "36.45",
      "low": "35.35",
      "close": "36.32",
      "volume": "13251230"
    },
    {
      "date": "2023-08-03",
      "open": "36.26",
      "high": "36.475",
      "low": "35.51",
      "close": "35.57",
      "volume": "9138715"
    },
    {
      "date": "2023-08-04",
      "open": "35.57",
      "high": "35.76",
      "low": "35.26",
      "close": "35.28",
      "volume": "5771088"
    },
    {
      "date": "2023-08-07",
      "open": "35.21",
      "high": "35.405",
      "low": "34.95",
      "close": "35.00",
      "volume": "7329212"
    },
    {
      "date": "2023-08-08",
      "open": "34.91",
      "high": "34.97",
      "low": "34.21",
      "close": "34.46",
      "volume": "7586293"
    },
    {
      "date": "2023-08-09",
      "open": "34.47",
      "high": "34.845",
      "low": "34.431",
      "close": "34.52",
      "volume": "6146126"
    },
    {
      "date": "2023-08-10",
      "open": "34.60",
      "high": "34.755",
      "low": "34.34",
      "close": "34.39",
      "volume": "4151952"
    },
    {
      "date": "2023-08-11",
      "open": "34.43",
      "high": "34.56",
      "low": "34.32",
      "close": "34.55",
      "volume": "6922455"
    },
    {
      "date": "2023-08-14",
      "open": "34.64",
      "high": "34.745",
      "low": "34.11",
      "close": "34.24",
      "volume": "7806090"
    },
    {
      "date": "2023-08-15",
      "open": "34.07",
      "high": "34.10",
      "low": "33.71",
      "close": "33.76",
      "volume": "6197424"
    },
    {
      "date": "2023-08-16",
      "open": "33.74",
      "high": "33.91",
      "low": "33.53",
      "close": "33.56",
      "volume": "5400315"
    },
    {
      "date": "2023-08-17",
      "open": "33.59",
      "high": "33.68",
      "low": "33.39",
      "close": "33.49",
      "volume": "5742499"
    },
    {
      "date": "2023-08-18",
      "open": "33.49",
      "high": "33.86",
      "low": "33.45",
      "close": "33.66",
      "volume": "6558605"
    },
    {
      "date": "2023-08-21",
      "open": "33.705",
      "high": "33.705",
      "low": "33.28",
      "close": "33.48",
      "volume": "6604865"
    },
    {
      "date": "2023-08-22",
      "open": "33.41",
      "high": "33.52",
      "low": "33.215",
      "close": "33.30",
      "volume": "6852694"
    },
    {
      "date": "2023-08-23",
      "open": "33.42",
      "high": "33.655",
      "low": "33.36",
      "close": "33.49",
      "volume": "7451478"
    },
    {
      "date": "2023-08-24",
      "open": "33.34",
      "high": "33.89",
      "low": "33.34",
      "close": "33.52",
      "volume": "7037724"
    },
    {
      "date": "2023-08-25",
      "open": "33.60",
      "high": "34.00",
      "low": "33.57",
      "close": "33.85",
      "volume": "7265544"
    },
    {
      "date": "2023-08-28",
      "open": "33.99",
      "high": "34.045",
      "low": "33.71",
      "close": "33.84",
      "volume": "5730093"
    },
    {
      "date": "2023-08-29",
      "open": "33.98",
      "high": "33.99",
      "low": "33.53",
      "close": "33.76",
      "volume": "6554727"
    },
    {
      "date": "2023-08-30",
      "open": "33.78",
      "high": "33.92",
      "low": "33.60",
      "close": "33.67",
      "volume": "6450896"
    },
    {
      "date": "2023-08-31",
      "open": "33.30",
      "high": "33.365",
      "low": "33.015",
      "close": "33.09",
      "volume": "14009170"
    },
    {
      "date": "2023-09-01",
      "open": "33.20",
      "high": "33.20",
      "low": "32.49",
      "close": "32.58",
      "volume": "7765365"
    },
    {
      "date": "2023-09-05",
      "open": "32.64",
      "high": "32.9488",
      "low": "32.42",
      "close": "32.55",
      "volume": "7828793"
    },
    {
      "date": "2023-09-06",
      "open": "32.57",
      "high": "32.685",
      "low": "32.46",
      "close": "32.57",
      "volume": "7067210"
    },
    {
      "date": "2023-09-07",
      "open": "32.80",
      "high": "32.93",
      "low": "32.53",
      "close": "32.68",
      "volume": "7472327"
    },
    {
      "date": "2023-09-08",
      "open": "32.67",
      "high": "33.02",
      "low": "32.6421",
      "close": "32.96",
      "volume": "8049107"
    },
    {
      "date": "2023-09-11",
      "open": "33.07",
      "high": "33.67",
      "low": "33.04",
      "close": "33.63",
      "volume": "10683460"
    },
    {
      "date": "2023-09-12",
      "open": "33.64",
      "high": "33.75",
      "low": "33.46",
      "close": "33.56",
      "volume": "6726928"
    },
    {
      "date": "2023-09-13",
      "open": "33.65",
      "high": "33.68",
      "low": "33.00",
      "close": "33.19",
      "volume": "6994018"
    },
    {
      "date": "2023-09-14",
      "open": "33.40",
      "high": "33.85",
      "low": "33.30",
      "close": "33.77",
      "volume": "6522854"
    },
    {
      "date": "2023-09-15",
      "open": "33.60",
      "high": "33.80",
      "low": "33.405",
      "close": "33.45",
      "volume": "12095750"
    },
    {
      "date": "2023-09-18",
      "open": "33.565",
      "high": "33.665",
      "low": "33.17",
      "close": "33.42",
      "volume": "8084410"
    },
    {
      "date": "2023-09-19",
      "open": "33.49",
      "high": "33.98",
      "low": "33.41",
      "close": "33.94",
      "volume": "9262297"
    },
    {
      "date": "2023-09-20",
      "open": "34.18",
      "high": "34.261",
      "low": "33.85",
      "close": "34.02",
      "volume": "7012942"
    },
    {
      "date": "2023-09-21",
      "open": "34.04",
      "high": "34.56",
      "low": "33.92",
      "close": "34.49",
      "volume": "11581590"
    },
    {
      "date": "2023-09-22",
      "open": "34.31",
      "high": "34.57",
      "low": "34.13",
      "close": "34.16",
      "volume": "9533875"
    },
    {
      "date": "2023-09-25",
      "open": "34.11",
      "high": "34.355",
      "low": "33.91",
      "close": "34.32",
      "volume": "6382812"
    },
    {
      "date": "2023-09-26",
      "open": "34.32",
      "high": "34.605",
      "low": "34.275",
      "close": "34.50",
      "volume": "8787826"
    },
    {
      "date": "2023-09-27",
      "open": "34.48",
      "high": "34.56",
      "low": "33.98",
      "close": "34.03",
      "volume": "13114390"
    },
    {
      "date": "2023-09-28",
      "open": "34.03",
      "high": "34.13",
      "low": "33.43",
      "close": "33.75",
      "volume": "11673400"
    },
    {
      "date": "2023-09-29",
      "open": "33.83",
      "high": "33.985",
      "low": "33.505",
      "close": "33.64",
      "volume": "5633342"
    },
    {
      "date": "2023-10-02",
      "open": "33.62",
      "high": "33.63",
      "low": "32.89",
      "close": "33.09",
      "volume": "7421870"
    },
    {
      "date": "2023-10-03",
      "open": "32.92",
      "high": "33.145",
      "low": "32.85",
      "close": "33.11",
      "volume": "6157345"
    },
    {
      "date": "2023-10-04",
      "open": "33.19",
      "high": "33.29",
      "low": "32.89",
      "close": "33.28",
      "volume": "5401377"
    },
    {
      "date": "2023-10-05",
      "open": "33.24",
      "high": "33.2994",
      "low": "32.24",
      "close": "32.32",
      "volume": "6681095"
    },
    {
      "date": "2023-10-06",
      "open": "32.13",
      "high": "32.21",
      "low": "31.12",
      "close": "32.03",
      "volume": "10106550"
    },
    {
      "date": "2023-10-09",
      "open": "32.09",
      "high": "32.565",
      "low": "32.0318",
      "close": "32.49",
      "volume": "5565168"
    },
    {
      "date": "2023-10-10",
      "open": "32.69",
      "high": "32.817",
      "low": "32.315",
      "close": "32.47",
      "volume": "6075658"
    },
    {
      "date": "2023-10-11",
      "open": "32.50",
      "high": "32.735",
      "low": "32.335",
      "close": "32.44",
      "volume": "7981583"
    },
    {
      "date": "2023-10-12",
      "open": "32.34",
      "high": "32.34",
      "low": "30.68",
      "close": "30.81",
      "volume": "13884060"
    },
    {
      "date": "2023-10-13",
      "open": "30.89",
      "high": "31.47",
      "low": "30.86",
      "close": "31.43",
      "volume": "9364332"
    },
    {
      "date": "2023-10-16",
      "open": "31.60",
      "high": "31.82",
      "low": "31.3689",
      "close": "31.58",
      "volume": "7099047"
    },
    {
      "date": "2023-10-17",
      "open": "31.50",
      "high": "31.70",
      "low": "31.285",
      "close": "31.51",
      "volume": "6768551"
    },
    {
      "date": "2023-10-18",
      "open": "31.57",
      "high": "32.07",
      "low": "31.535",
      "close": "31.73",
      "volume": "5653420"
    },
    {
      "date": "2023-10-19",
      "open": "31.76",
      "high": "31.82",
      "low": "31.405",
      "close": "31.45",
      "volume": "6258673"
    },
    {
      "date": "2023-10-20",
      "open": "31.53",
      "high": "31.75",
      "low": "31.20",
      "close": "31.31",
      "volume": "6693409"
    },
    {
      "date": "2023-10-23",
      "open": "31.31",
      "high": "31.495",
      "low": "31.105",
      "close": "31.12",
      "volume": "5213331"
    },
    {
      "date": "2023-10-24",
      "open": "31.25",
      "high": "31.77",
      "low": "31.25",
      "close": "31.71",
      "volume": "7251848"
    },
    {
      "date": "2023-10-25",
      "open": "31.61",
      "high": "32.115",
      "low": "31.51",
      "close": "32.08",
      "volume": "6616602"
    },
    {
      "date": "2023-10-26",
      "open": "32.22",
      "high": "32.33",
      "low": "31.83",
      "close": "31.86",
      "volume": "5876858"
    },
    {
      "date": "2023-10-27",
      "open": "31.77",
      "high": "31.94",
      "low": "31.355",
      "close": "31.44",
      "volume": "6053828"
    },
    {
      "date": "2023-10-30",
      "open": "31.61",
      "high": "31.7921",
      "low": "31.465",
      "close": "31.62",
      "volume": "6628599"
    },
    {
      "date": "2023-10-31",
      "open": "31.62",
      "high": "31.70",
      "low": "31.075",
      "close": "31.46",
      "volume": "10525700"
    },
    {
      "date": "2023-11-01",
      "open": "31.45",
      "high": "33.0776",
      "low": "31.10",
      "close": "32.20",
      "volume": "16109370"
    },
    {
      "date": "2023-11-02",
      "open": "32.38",
      "high": "33.705",
      "low": "32.18",
      "close": "33.51",
      "volume": "11280820"
    },
    {
      "date": "2023-11-03",
      "open": "33.70",
      "high": "33.80",
      "low": "33.225",
      "close": "33.27",
      "volume": "8384960"
    },
    {
      "date": "2023-11-06",
      "open": "33.33",
      "high": "33.48",
      "low": "32.975",
      "close": "33.29",
      "volume": "6880470"
    },
    {
      "date": "2023-11-07",
      "open": "33.29",
      "high": "33.395",
      "low": "33.07",
      "close": "33.09",
      "volume": "5879254"
    },
    {
      "date": "2023-11-08",
      "open": "33.10",
      "high": "33.34",
      "low": "32.87",
      "close": "33.17",
      "volume": "5985457"
    },
    {
      "date": "2023-11-09",
      "open": "33.22",
      "high": "33.25",
      "low": "32.94",
      "close": "32.95",
      "volume": "6038649"
    },
    {
      "date": "2023-11-10",
      "open": "32.87",
      "high": "33.02",
      "low": "32.75",
      "close": "32.89",
      "volume": "6562002"
    },
    {
      "date": "2023-11-13",
      "open": "32.90",
      "high": "33.48",
      "low": "32.775",
      "close": "33.24",
      "volume": "6532220"
    },
    {
      "date": "2023-11-14",
      "open": "33.92",
      "high": "34.105",
      "low": "33.48",
      "close": "33.58",
      "volume": "9084795"
    },
    {
      "date": "2023-11-15",
      "open": "33.58",
      "high": "33.77",
      "low": "33.33",
      "close": "33.56",
      "volume": "6432836"
    },
    {
      "date": "2023-11-16",
      "open": "33.75",
      "high": "33.89",
      "low": "33.525",
      "close": "33.81",
      "volume": "6816866"
    },
    {
      "date": "2023-11-17",
      "open": "33.90",
      "high": "33.95",
      "low": "33.48",
      "close": "33.66",
      "volume": "6462333"
    },
    {
      "date": "2023-11-20",
      "open": "33.56",
      "high": "33.89",
      "low": "33.545",
      "close": "33.79",
      "volume": "6552094"
    },
    {
      "date": "2023-11-21",
      "open": "33.91",
      "high": "34.27",
      "low": "33.82",
      "close": "34.15",
      "volume": "8677640"
    },
    {
      "date": "2023-11-22",
      "open": "34.30",
      "high": "34.71",
      "low": "34.21",
      "close": "34.68",
      "volume": "7111495"
    },
    {
      "date": "2023-11-24",
      "open": "34.80",
      "high": "35.03",
      "low": "34.72",
      "close": "34.94",
      "volume": "3984128"
    },
    {
      "date": "2023-11-27",
      "open": "35.49",
      "high": "35.49",
      "low": "34.835",
      "close": "34.89",
      "volume": "8878063"
    },
    {
      "date": "2023-11-28",
      "open": "34.95",
      "high": "35.32",
      "low": "34.92",
      "close": "35.12",
      "volume": "10641460"
    },
    {
      "date": "2023-11-29",
      "open": "35.20",
      "high": "35.22",
      "low": "34.935",
      "close": "35.08",
      "volume": "8116855"
    },
    {
      "date": "2023-11-30",
      "open": "34.66",
      "high": "35.27",
      "low": "34.65",
      "close": "35.11",
      "volume": "23929030"
    },
    {
      "date": "2023-12-01",
      "open": "35.05",
      "high": "35.53",
      "low": "34.99",
      "close": "35.52",
      "volume": "9401596"
    },
    {
      "date": "2023-12-04",
      "open": "35.23",
      "high": "35.98",
      "low": "35.23",
      "close": "35.82",
      "volume": "7963635"
    },
    {
      "date": "2023-12-05",
      "open": "35.75",
      "high": "35.96",
      "low": "35.52",
      "close": "35.84",
      "volume": "7659978"
    },
    {
      "date": "2023-12-06",
      "open": "35.90",
      "high": "36.45",
      "low": "35.85",
      "close": "36.20",
      "volume": "8942519"
    },
    {
      "date": "2023-12-07",
      "open": "36.34",
      "high": "36.665",
      "low": "35.975",
      "close": "36.50",
      "volume": "8693164"
    },
    {
      "date": "2023-12-08",
      "open": "36.52",
      "high": "36.54",
      "low": "36.0801",
      "close": "36.23",
      "volume": "6113227"
    },
    {
      "date": "2023-12-11",
      "open": "36.77",
      "high": "36.83",
      "low": "36.55",
      "close": "36.78",
      "volume": "11739750"
    },
    {
      "date": "2023-12-12",
      "open": "36.99",
      "high": "37.45",
      "low": "36.77",
      "close": "37.26",
      "volume": "9353838"
    },
    {
      "date": "2023-12-13",
      "open": "37.15",
      "high": "37.775",
      "low": "37.075",
      "close": "37.66",
      "volume": "7541669"
    },
    {
      "date": "2023-12-14",
      "open": "37.60",
      "high": "37.69",
      "low": "36.935",
      "close": "37.00",
      "volume": "10242680"
    },
    {
      "date": "2023-12-15",
      "open": "37.00",
      "high": "37.14",
      "low": "36.411",
      "close": "36.59",
      "volume": "14202930"
    },
    {
      "date": "2023-12-18",
      "open": "36.68",
      "high": "36.98",
      "low": "36.39",
      "close": "36.71",
      "volume": "6447844"
    },
    {
      "date": "2023-12-19",
      "open": "36.56",
      "high": "36.56",
      "low": "36.17",
      "close": "36.49",
      "volume": "7464522"
    },
    {
      "date": "2023-12-20",
      "open": "36.125",
      "high": "36.195",
      "low": "35.71",
      "close": "35.75",
      "volume": "8456053"
    },
    {
      "date": "2023-12-21",
      "open": "35.74",
      "high": "36.07",
      "low": "35.69",
      "close": "35.96",
      "volume": "6185060"
    },
    {
      "date": "2023-12-22",
      "open": "36.05",
      "high": "36.425",
      "low": "35.98",
      "close": "36.36",
      "volume": "5806270"
    },
    {
      "date": "2023-12-26",
      "open": "36.35",
      "high": "36.545",
      "low": "36.1795",
      "close": "36.50",
      "volume": "4079636"
    },
    {
      "date": "2023-12-27",
      "open": "36.64",
      "high": "36.64",
      "low": "36.33",
      "close": "36.52",
      "volume": "4385636"
    },
    {
      "date": "2023-12-28",
      "open": "36.52",
      "high": "36.86",
      "low": "36.51",
      "close": "36.74",
      "volume": "5455875"
    },
    {
      "date": "2023-12-29",
      "open": "36.66",
      "high": "37.03",
      "low": "36.64",
      "close": "36.98",
      "volume": "5537909"
    },
    {
      "date": "2024-01-02",
      "open": "37.025",
      "high": "38.3187",
      "low": "36.98",
      "close": "38.12",
      "volume": "11647890"
    },
    {
      "date": "2024-01-03",
      "open": "38.245",
      "high": "38.36",
      "low": "38.00",
      "close": "38.08",
      "volume": "8913546"
    },
    {
      "date": "2024-01-04",
      "open": "37.97",
      "high": "38.15",
      "low": "37.695",
      "close": "37.78",
      "volume": "7755447"
    },
    {
      "date": "2024-01-05",
      "open": "37.76",
      "high": "38.115",
      "low": "37.635",
      "close": "37.94",
      "volume": "5630100"
    },
    {
      "date": "2024-01-08",
      "open": "37.86",
      "high": "38.32",
      "low": "37.82",
      "close": "38.25",
      "volume": "7553761"
    },
    {
      "date": "2024-01-09",
      "open": "38.06",
      "high": "38.6099",
      "low": "37.8825",
      "close": "38.55",
      "volume": "8108751"
    },
    {
      "date": "2024-01-10",
      "open": "38.47",
      "high": "38.47",
      "low": "37.74",
      "close": "37.89",
      "volume": "7852082"
    },
    {
      "date": "2024-01-11",
      "open": "37.76",
      "high": "37.84",
      "low": "37.50",
      "close": "37.58",
      "volume": "7661863"
    },
    {
      "date": "2024-01-12",
      "open": "37.74",
      "high": "37.815",
      "low": "37.52",
      "close": "37.68",
      "volume": "4958803"
    },
    {
      "date": "2024-01-16",
      "open": "37.75",
      "high": "37.79",
      "low": "37.43",
      "close": "37.61",
      "volume": "8373769"
    },
    {
      "date": "2024-01-17",
      "open": "37.46",
      "high": "37.99",
      "low": "37.43",
      "close": "37.79",
      "volume": "7680887"
    },
    {
      "date": "2024-01-18",
      "open": "37.77",
      "high": "37.77",
      "low": "36.85",
      "close": "37.01",
      "volume": "10693750"
    },
    {
      "date": "2024-01-19",
      "open": "37.00",
      "high": "37.30",
      "low": "36.59",
      "close": "37.08",
      "volume": "8786781"
    },
    {
      "date": "2024-01-22",
      "open": "37.10",
      "high": "37.10",
      "low": "36.38",
      "close": "36.76",
      "volume": "9334521"
    },
    {
      "date": "2024-01-23",
      "open": "36.74",
      "high": "37.20",
      "low": "36.40",
      "close": "37.15",
      "volume": "24754310"
    },
    {
      "date": "2024-01-24",
      "open": "37.15",
      "high": "37.165",
      "low": "36.77",
      "close": "36.82",
      "volume": "6210888"
    },
    {
      "date": "2024-01-25",
      "open": "36.98",
      "high": "37.43",
      "low": "36.92",
      "close": "37.26",
      "volume": "5129929"
    },
    {
      "date": "2024-01-26",
      "open": "37.37",
      "high": "37.44",
      "low": "37.075",
      "close": "37.21",
      "volume": "6726986"
    },
    {
      "date": "2024-01-29",
      "open": "37.13",
      "high": "37.40",
      "low": "36.97",
      "close": "37.31",
      "volume": "7089439"
    },
    {
      "date": "2024-01-30",
      "open": "37.32",
      "high": "37.46",
      "low": "37.21",
      "close": "37.35",
      "volume": "5029993"
    },
    {
      "date": "2024-01-31",
      "open": "37.35",
      "high": "37.61",
      "low": "37.03",
      "close": "37.13",
      "volume": "6270797"
    },
    {
      "date": "2024-02-01",
      "open": "37.31",
      "high": "37.76",
      "low": "36.77",
      "close": "37.76",
      "volume": "8337669"
    },
    {
      "date": "2024-02-02",
      "open": "37.75",
      "high": "37.91",
      "low": "37.44",
      "close": "37.65",
      "volume": "5809553"
    },
    {
      "date": "2024-02-05",
      "open": "37.52",
      "high": "37.56",
      "low": "37.175",
      "close": "37.22",
      "volume": "5800796"
    },
    {
      "date": "2024-02-06",
      "open": "37.25",
      "high": "37.35",
      "low": "37.05",
      "close": "37.21",
      "volume": "6116063"
    },
    {
      "date": "2024-02-07",
      "open": "37.33",
      "high": "37.37",
      "low": "36.39",
      "close": "36.40",
      "volume": "7750794"
    },
    {
      "date": "2024-02-08",
      "open": "36.44",
      "high": "36.68",
      "low": "36.23",
      "close": "36.47",
      "volume": "10685490"
    },
    {
      "date": "2024-02-09",
      "open": "36.31",
      "high": "36.375",
      "low": "35.80",
      "close": "35.97",
      "volume": "8189336"
    },
    {
      "date": "2024-02-12",
      "open": "35.97",
      "high": "36.40",
      "low": "35.75",
      "close": "36.36",
      "volume": "9648201"
    },
    {
      "date": "2024-02-13",
      "open": "36.43",
      "high": "36.62",
      "low": "35.82",
      "close": "36.13",
      "volume": "9869410"
    },
    {
      "date": "2024-02-14",
      "open": "34.99",
      "high": "35.51",
      "low": "33.67",
      "close": "34.16",
      "volume": "20793770"
    },
    {
      "date": "2024-02-15",
      "open": "34.25",
      "high": "35.17",
      "low": "34.23",
      "close": "34.97",
      "volume": "10689070"
    },
    {
      "date": "2024-02-16",
      "open": "34.91",
      "high": "35.15",
      "low": "34.78",
      "close": "34.81",
      "volume": "6404021"
    },
    {
      "date": "2024-02-20",
      "open": "35.00",
      "high": "35.69",
      "low": "35.00",
      "close": "35.62",
      "volume": "8710405"
    },
    {
      "date": "2024-02-21",
      "open": "35.83",
      "high": "36.41",
      "low": "35.74",
      "close": "36.39",
      "volume": "9722599"
    },
    {
      "date": "2024-02-22",
      "open": "36.08",
      "high": "36.48",
      "low": "35.91",
      "close": "36.41",
      "volume": "6661025"
    },
    {
      "date": "2024-02-23",
      "open": "36.44",
      "high": "36.5855",
      "low": "36.03",
      "close": "36.05",
      "volume": "6194355"
    },
    {
      "date": "2024-02-26",
      "open": "35.90",
      "high": "36.15",
      "low": "35.866",
      "close": "35.96",
      "volume": "7033788"
    },
    {
      "date": "2024-02-27",
      "open": "36.03",
      "high": "36.10",
      "low": "35.58",
      "close": "35.80",
      "volume": "4807487"
    },
    {
      "date": "2024-02-28",
      "open": "35.87",
      "high": "35.89",
      "low": "35.50",
      "close": "35.54",
      "volume": "4922986"
    },
    {
      "date": "2024-02-29",
      "open": "35.61",
      "high": "35.69",
      "low": "35.11",
      "close": "35.28",
      "volume": "15251040"
    },
    {
      "date": "2024-03-01",
      "open": "35.31",
      "high": "35.34",
      "low": "34.975",
      "close": "35.13",
      "volume": "6032444"
    },
    {
      "date": "2024-03-04",
      "open": "35.05",
      "high": "35.28",
      "low": "34.81",
      "close": "35.04",
      "volume": "8826290"
    },
    {
      "date": "2024-03-05",
      "open": "35.202",
      "high": "35.37",
      "low": "34.99",
      "close": "35.13",
      "volume": "8928707"
    },
    {
      "date": "2024-03-06",
      "open": "35.17",
      "high": "35.44",
      "low": "35.15",
      "close": "35.35",
      "volume": "7354968"
    },
    {
      "date": "2024-03-07",
      "open": "35.23",
      "high": "35.24",
      "low": "34.41",
      "close": "34.50",
      "volume": "6584130"
    },
    {
      "date": "2024-03-08",
      "open": "34.385",
      "high": "34.9342",
      "low": "34.31",
      "close": "34.84",
      "volume": "5872796"
    },
    {
      "date": "2024-03-11",
      "open": "34.88",
      "high": "35.24",
      "low": "34.85",
      "close": "34.98",
      "volume": "7694736"
    },
    {
      "date": "2024-03-12",
      "open": "34.85",
      "high": "34.91",
      "low": "34.57",
      "close": "34.60",
      "volume": "6893407"
    },
    {
      "date": "2024-03-13",
      "open": "34.85",
      "high": "34.94",
      "low": "34.34",
      "close": "34.53",
      "volume": "11161940"
    },
    {
      "date": "2024-03-14",
      "open": "34.50",
      "high": "34.60",
      "low": "34.085",
      "close": "34.32",
      "volume": "9222596"
    },
    {
      "date": "2024-03-15",
      "open": "34.26",
      "high": "34.60",
      "low": "34.215",
      "close": "34.37",
      "volume": "12259750"
    },
    {
      "date": "2024-03-18",
      "open": "34.37",
      "high": "35.035",
      "low": "34.28",
      "close": "34.92",
      "volume": "8794132"
    },
    {
      "date": "2024-03-19",
      "open": "34.85",
      "high": "35.29",
      "low": "34.82",
      "close": "35.27",
      "volume": "7909522"
    },
    {
      "date": "2024-03-20",
      "open": "35.31",
      "high": "35.69",
      "low": "35.025",
      "close": "35.35",
      "volume": "9952119"
    },
    {
      "date": "2024-03-21",
      "open": "35.40",
      "high": "35.65",
      "low": "35.31",
      "close": "35.60",
      "volume": "7424446"
    },
    {
      "date": "2024-03-22",
      "open": "35.70",
      "high": "35.945",
      "low": "35.565",
      "close": "35.85",
      "volume": "8880379"
    },
    {
      "date": "2024-03-25",
      "open": "35.88",
      "high": "36.245",
      "low": "35.81",
      "close": "36.18",
      "volume": "9047907"
    },
    {
      "date": "2024-03-26",
      "open": "36.28",
      "high": "36.65",
      "low": "36.21",
      "close": "36.37",
      "volume": "10195580"
    },
    {
      "date": "2024-03-27",
      "open": "36.63",
      "high": "36.84",
      "low": "36.375",
      "close": "36.53",
      "volume": "5229713"
    },
    {
      "date": "2024-03-28",
      "open": "36.65",
      "high": "36.98",
      "low": "36.65",
      "close": "36.90",
      "volume": "7159216"
    },
    {
      "date": "2024-04-01",
      "open": "36.98",
      "high": "37.29",
      "low": "36.92",
      "close": "37.06",
      "volume": "7825749"
    },
    {
      "date": "2024-04-02",
      "open": "37.19",
      "high": "37.6189",
      "low": "37.13",
      "close": "37.39",
      "volume": "8312606"
    },
    {
      "date": "2024-04-03",
      "open": "37.39",
      "high": "37.67",
      "low": "37.19",
      "close": "37.37",
      "volume": "7458205"
    },
    {
      "date": "2024-04-04",
      "open": "37.63",
      "high": "37.70",
      "low": "37.195",
      "close": "37.25",
      "volume": "8500362"
    },
    {
      "date": "2024-04-05",
      "open": "37.29",
      "high": "37.30",
      "low": "36.62",
      "close": "37.06",
      "volume": "7251287"
    },
    {
      "date": "2024-04-08",
      "open": "36.87",
      "high": "37.11",
      "low": "36.70",
      "close": "37.05",
      "volume": "4651094"
    },
    {
      "date": "2024-04-09",
      "open": "37.11",
      "high": "37.25",
      "low": "36.835",
      "close": "37.16",
      "volume": "4089876"
    },
    {
      "date": "2024-04-10",
      "open": "37.01",
      "high": "37.12",
      "low": "36.60",
      "close": "36.82",
      "volume": "5541038"
    },
    {
      "date": "2024-04-11",
      "open": "36.98",
      "high": "37.06",
      "low": "36.34",
      "close": "36.58",
      "volume": "5785933"
    },
    {
      "date": "2024-04-12",
      "open": "36.50",
      "high": "36.565",
      "low": "35.87",
      "close": "35.94",
      "volume": "6394532"
    },
    {
      "date": "2024-04-15",
      "open": "36.23",
      "high": "36.435",
      "low": "36.0311",
      "close": "36.31",
      "volume": "6992053"
    },
    {
      "date": "2024-04-16",
      "open": "36.45",
      "high": "36.70",
      "low": "36.30",
      "close": "36.59",
      "volume": "8695782"
    },
    {
      "date": "2024-04-17",
      "open": "36.83",
      "high": "36.94",
      "low": "36.47",
      "close": "36.90",
      "volume": "6176078"
    },
    {
      "date": "2024-04-18",
      "open": "37.15",
      "high": "37.29",
      "low": "36.65",
      "close": "37.11",
      "volume": "6769709"
    },
    {
      "date": "2024-04-19",
      "open": "37.29",
      "high": "37.83",
      "low": "36.985",
      "close": "37.78",
      "volume": "9117769"
    },
    {
      "date": "2024-04-22",
      "open": "37.92",
      "high": "38.23",
      "low": "37.69",
      "close": "38.15",
      "volume": "6973814"
    },
    {
      "date": "2024-04-23",
      "open": "38.05",
      "high": "38.25",
      "low": "37.955",
      "close": "38.07",
      "volume": "5858139"
    },
    {
      "date": "2024-04-24",
      "open": "37.41",
      "high": "38.63",
      "low": "37.375",
      "close": "38.57",
      "volume": "7250136"
    },
    {
      "date": "2024-04-25",
      "open": "38.768",
      "high": "38.96",
      "low": "38.085",
      "close": "38.37",
      "volume": "6668109"
    },
    {
      "date": "2024-04-26",
      "open": "37.9547",
      "high": "38.56",
      "low": "37.9547",
      "close": "38.16",
      "volume": "5342375"
    },
    {
      "date": "2024-04-29",
      "open": "38.20",
      "high": "38.66",
      "low": "38.16",
      "close": "38.65",
      "volume": "6162978"
    },
    {
      "date": "2024-04-30",
      "open": "38.63",
      "high": "38.72",
      "low": "38.16",
      "close": "38.61",
      "volume": "9607936"
    },
    {
      "date": "2024-05-01",
      "open": "37.26",
      "high": "37.70",
      "low": "35.87",
      "close": "36.28",
      "volume": "15583090"
    },
    {
      "date": "2024-05-02",
      "open": "36.39",
      "high": "37.065",
      "low": "36.38",
      "close": "36.72",
      "volume": "11373580"
    },
    {
      "date": "2024-05-03",
      "open": "36.69",
      "high": "36.75",
      "low": "36.205",
      "close": "36.35",
      "volume": "7102855"
    },
    {
      "date": "2024-05-06",
      "open": "36.41",
      "high": "36.44",
      "low": "35.53",
      "close": "35.74",
      "volume": "8570550"
    },
    {
      "date": "2024-05-07",
      "open": "35.83",
      "high": "36.055",
      "low": "35.55",
      "close": "35.81",
      "volume": "7643416"
    },
    {
      "date": "2024-05-08",
      "open": "35.81",
      "high": "36.06",
      "low": "35.81",
      "close": "35.89",
      "volume": "7764896"
    },
    {
      "date": "2024-05-09",
      "open": "35.91",
      "high": "35.9699",
      "low": "35.54",
      "close": "35.71",
      "volume": "5027213"
    },
    {
      "date": "2024-05-10",
      "open": "35.67",
      "high": "36.28",
      "low": "35.62",
      "close": "36.24",
      "volume": "6267498"
    },
    {
      "date": "2024-05-13",
      "open": "36.29",
      "high": "36.65",
      "low": "36.26",
      "close": "36.49",
      "volume": "8561709"
    },
    {
      "date": "2024-05-14",
      "open": "36.67",
      "high": "36.70",
      "low": "36.11",
      "close": "36.19",
      "volume": "6140106"
    },
    {
      "date": "2024-05-15",
      "open": "36.19",
      "high": "36.30",
      "low": "35.83",
      "close": "35.85",
      "volume": "6162644"
    },
    {
      "date": "2024-05-16",
      "open": "35.87",
      "high": "36.265",
      "low": "35.87",
      "close": "36.07",
      "volume": "6293825"
    },
    {
      "date": "2024-05-17",
      "open": "35.95",
      "high": "36.08",
      "low": "35.64",
      "close": "36.00",
      "volume": "6117589"
    },
    {
      "date": "2024-05-20",
      "open": "35.91",
      "high": "36.125",
      "low": "35.76",
      "close": "35.78",
      "volume": "5756185"
    },
    {
      "date": "2024-05-21",
      "open": "35.96",
      "high": "36.11",
      "low": "35.70",
      "close": "35.92",
      "volume": "6015029"
    },
    {
      "date": "2024-05-22",
      "open": "36.03",
      "high": "36.45",
      "low": "35.86",
      "close": "36.38",
      "volume": "6486840"
    },
    {
      "date": "2024-05-23",
      "open": "36.19",
      "high": "36.26",
      "low": "35.71",
      "close": "35.80",
      "volume": "5339940"
    },
    {
      "date": "2024-05-24",
      "open": "35.86",
      "high": "36.17",
      "low": "35.6619",
      "close": "35.85",
      "volume": "5700622"
    },
    {
      "date": "2024-05-28",
      "open": "35.71",
      "high": "35.78",
      "low": "35.01",
      "close": "35.05",
      "volume": "7364096"
    },
    {
      "date": "2024-05-29",
      "open": "34.99",
      "high": "35.225",
      "low": "34.63",
      "close": "34.66",
      "volume": "8275961"
    },
    {
      "date": "2024-05-30",
      "open": "34.72",
      "high": "34.844",
      "low": "34.56",
      "close": "34.65",
      "volume": "6701181"
    },
    {
      "date": "2024-05-31",
      "open": "34.70",
      "high": "35.39",
      "low": "34.64",
      "close": "35.37",
      "volume": "12422260"
    },
    {
      "date": "2024-06-03",
      "open": "35.37",
      "high": "35.48",
      "low": "35.005",
      "close": "35.10",
      "volume": "6283571"
    },
    {
      "date": "2024-06-04",
      "open": "35.07",
      "high": "35.73",
      "low": "34.665",
      "close": "35.63",
      "volume": "8646668"
    },
    {
      "date": "2024-06-05",
      "open": "35.67",
      "high": "35.6782",
      "low": "34.53",
      "close": "34.67",
      "volume": "9807244"
    },
    {
      "date": "2024-06-06",
      "open": "34.21",
      "high": "34.70",
      "low": "33.65",
      "close": "34.57",
      "volume": "8800308"
    },
    {
      "date": "2024-06-07",
      "open": "34.48",
      "high": "34.86",
      "low": "34.215",
      "close": "34.39",
      "volume": "8340188"
    },
    {
      "date": "2024-06-10",
      "open": "34.18",
      "high": "34.225",
      "low": "33.23",
      "close": "33.55",
      "volume": "11165860"
    },
    {
      "date": "2024-06-11",
      "open": "33.33",
      "high": "33.775",
      "low": "33.2101",
      "close": "33.65",
      "volume": "6206580"
    },
    {
      "date": "2024-06-12",
      "open": "33.59",
      "high": "33.61",
      "low": "32.88",
      "close": "32.92",
      "volume": "8227626"
    },
    {
      "date": "2024-06-13",
      "open": "32.73",
      "high": "32.83",
      "low": "32.27",
      "close": "32.54",
      "volume": "11641660"
    },
    {
      "date": "2024-06-14",
      "open": "32.54",
      "high": "32.63",
      "low": "32.25",
      "close": "32.38",
      "volume": "6188901"
    },
    {
      "date": "2024-06-17",
      "open": "32.24",
      "high": "32.95",
      "low": "32.0101",
      "close": "32.92",
      "volume": "10035940"
    },
    {
      "date": "2024-06-18",
      "open": "32.96",
      "high": "33.04",
      "low": "32.51",
      "close": "32.67",
      "volume": "6080805"
    },
    {
      "date": "2024-06-20",
      "open": "32.49",
      "high": "32.70",
      "low": "32.37",
      "close": "32.64",
      "volume": "7236564"
    },
    {
      "date": "2024-06-21",
      "open": "32.81",
      "high": "33.145",
      "low": "32.66",
      "close": "32.95",
      "volume": "16351480"
    },
    {
      "date": "2024-06-24",
      "open": "33.10",
      "high": "33.38",
      "low": "32.92",
      "close": "33.21",
      "volume": "7262439"
    },
    {
      "date": "2024-06-25",
      "open": "33.19",
      "high": "33.35",
      "low": "32.775",
      "close": "32.80",
      "volume": "7929333"
    },
    {
      "date": "2024-06-26",
      "open": "32.47",
      "high": "32.50",
      "low": "32.20",
      "close": "32.32",
      "volume": "7682856"
    },
    {
      "date": "2024-06-27",
      "open": "32.25",
      "high": "32.45",
      "low": "32.06",
      "close": "32.27",
      "volume": "5689523"
    },
    {
      "date": "2024-06-28",
      "open": "32.40",
      "high": "32.46",
      "low": "32.02",
      "close": "32.22",
      "volume": "9939022"
    },
    {
      "date": "2024-07-01",
      "open": "32.23",
      "high": "32.66",
      "low": "31.83",
      "close": "31.86",
      "volume": "7760615"
    },
    {
      "date": "2024-07-02",
      "open": "31.95",
      "high": "32.00",
      "low": "31.72",
      "close": "32.00",
      "volume": "5470634"
    },
    {
      "date": "2024-07-03",
      "open": "32.10",
      "high": "32.24",
      "low": "31.94",
      "close": "32.09",
      "volume": "3805532"
    },
    {
      "date": "2024-07-05",
      "open": "32.20",
      "high": "32.21",
      "low": "31.83",
      "close": "32.09",
      "volume": "5200219"
    },
    {
      "date": "2024-07-08",
      "open": "32.09",
      "high": "32.26",
      "low": "31.97",
      "close": "32.10",
      "volume": "5870739"
    },
    {
      "date": "2024-07-09",
      "open": "32.00",
      "high": "32.09",
      "low": "31.77",
      "close": "31.93",
      "volume": "7632982"
    },
    {
      "date": "2024-07-10",
      "open": "31.84",
      "high": "32.0099",
      "low": "31.76",
      "close": "31.92",
      "volume": "7116468"
    },
    {
      "date": "2024-07-11",
      "open": "31.78",
      "high": "32.23",
      "low": "31.58",
      "close": "32.18",
      "volume": "7467968"
    },
    {
      "date": "2024-07-12",
      "open": "32.32",
      "high": "32.46",
      "low": "32.04",
      "close": "32.07",
      "volume": "6250126"
    },
    {
      "date": "2024-07-15",
      "open": "32.07",
      "high": "32.55",
      "low": "31.97",
      "close": "32.29",
      "volume": "6723754"
    },
    {
      "date": "2024-07-16",
      "open": "32.27",
      "high": "32.91",
      "low": "32.23",
      "close": "32.84",
      "volume": "6193659"
    },
    {
      "date": "2024-07-17",
      "open": "33.09",
      "high": "34.04",
      "low": "33.06",
      "close": "33.90",
      "volume": "12096730"
    },
    {
      "date": "2024-07-18",
      "open": "33.68",
      "high": "34.41",
      "low": "33.58",
      "close": "33.77",
      "volume": "10013230"
    },
    {
      "date": "2024-07-19",
      "open": "33.66",
      "high": "33.715",
      "low": "33.00",
      "close": "33.12",
      "volume": "6419102"
    },
    {
      "date": "2024-07-22",
      "open": "33.15",
      "high": "33.2181",
      "low": "32.69",
      "close": "32.82",
      "volume": "6321241"
    },
    {
      "date": "2024-07-23",
      "open": "32.85",
      "high": "32.975",
      "low": "32.63",
      "close": "32.80",
      "volume": "5618911"
    },
    {
      "date": "2024-07-24",
      "open": "32.89",
      "high": "33.3582",
      "low": "32.56",
      "close": "33.05",
      "volume": "8162105"
    },
    {
      "date": "2024-07-25",
      "open": "33.26",
      "high": "34.12",
      "low": "33.14",
      "close": "33.29",
      "volume": "6893072"
    },
    {
      "date": "2024-07-26",
      "open": "33.39",
      "high": "33.57",
      "low": "33.20",
      "close": "33.36",
      "volume": "6048693"
    },
    {
      "date": "2024-07-29",
      "open": "33.28",
      "high": "33.50",
      "low": "32.995",
      "close": "33.42",
      "volume": "7411544"
    },
    {
      "date": "2024-07-30",
      "open": "33.40",
      "high": "33.93",
      "low": "33.23",
      "close": "33.84",
      "volume": "11644930"
    },
    {
      "date": "2024-07-31",
      "open": "34.59",
      "high": "35.67",
      "low": "34.35",
      "close": "35.21",
      "volume": "21392100"
    },
    {
      "date": "2024-08-01",
      "open": "35.04",
      "high": "35.56",
      "low": "34.76",
      "close": "35.40",
      "volume": "10258650"
    },
    {
      "date": "2024-08-02",
      "open": "35.81",
      "high": "36.275",
      "low": "35.3925",
      "close": "36.06",
      "volume": "15882140"
    },
    {
      "date": "2024-08-05",
      "open": "36.11",
      "high": "36.52",
      "low": "34.885",
      "close": "35.20",
      "volume": "12773140"
    },
    {
      "date": "2024-08-06",
      "open": "35.38",
      "high": "35.68",
      "low": "34.79",
      "close": "34.82",
      "volume": "7266500"
    },
    {
      "date": "2024-08-07",
      "open": "34.86",
      "high": "35.41",
      "low": "34.63",
      "close": "34.67",
      "volume": "7907876"
    },
    {
      "date": "2024-08-08",
      "open": "34.62",
      "high": "35.32",
      "low": "34.5608",
      "close": "35.21",
      "volume": "6301164"
    },
    {
      "date": "2024-08-09",
      "open": "35.19",
      "high": "35.41",
      "low": "34.81",
      "close": "35.27",
      "volume": "5109486"
    },
    {
      "date": "2024-08-12",
      "open": "34.98",
      "high": "35.02",
      "low": "34.065",
      "close": "34.17",
      "volume": "8413251"
    },
    {
      "date": "2024-08-13",
      "open": "34.06",
      "high": "34.735",
      "low": "34.00",
      "close": "34.57",
      "volume": "6624454"
    },
    {
      "date": "2024-08-14",
      "open": "34.57",
      "high": "35.03",
      "low": "34.47",
      "close": "34.49",
      "volume": "6104995"
    },
    {
      "date": "2024-08-15",
      "open": "34.38",
      "high": "34.54",
      "low": "34.12",
      "close": "34.19",
      "volume": "6176290"
    },
    {
      "date": "2024-08-16",
      "open": "34.22",
      "high": "34.83",
      "low": "34.03",
      "close": "34.62",
      "volume": "11470380"
    },
    {
      "date": "2024-08-19",
      "open": "34.75",
      "high": "35.37",
      "low": "34.68",
      "close": "35.36",
      "volume": "6546222"
    },
    {
      "date": "2024-08-20",
      "open": "35.355",
      "high": "35.43",
      "low": "35.01",
      "close": "35.29",
      "volume": "5619906"
    },
    {
      "date": "2024-08-21",
      "open": "35.29",
      "high": "35.57",
      "low": "35.22",
      "close": "35.44",
      "volume": "5890408"
    },
    {
      "date": "2024-08-22",
      "open": "35.55",
      "high": "35.62",
      "low": "35.2701",
      "close": "35.52",
      "volume": "6179122"
    },
    {
      "date": "2024-08-23",
      "open": "35.70",
      "high": "35.935",
      "low": "35.63",
      "close": "35.91",
      "volume": "4385647"
    },
    {
      "date": "2024-08-26",
      "open": "36.00",
      "high": "36.319",
      "low": "35.87",
      "close": "35.93",
      "volume": "5876111"
    },
    {
      "date": "2024-08-27",
      "open": "36.05",
      "high": "36.18",
      "low": "35.603",
      "close": "35.74",
      "volume": "4753562"
    },
    {
      "date": "2024-08-28",
      "open": "35.64",
      "high": "35.75",
      "low": "35.26",
      "close": "35.39",
      "volume": "6563463"
    },
    {
      "date": "2024-08-29",
      "open": "35.43",
      "high": "35.47",
      "low": "34.985",
      "close": "35.26",
      "volume": "7532558"
    },
    {
      "date": "2024-08-30",
      "open": "34.80",
      "high": "35.47",
      "low": "34.80",
      "close": "35.43",
      "volume": "9320383"
    },
    {
      "date": "2024-09-03",
      "open": "35.33",
      "high": "35.655",
      "low": "34.675",
      "close": "35.59",
      "volume": "8673821"
    },
    {
      "date": "2024-09-04",
      "open": "35.56",
      "high": "36.10",
      "low": "35.56",
      "close": "36.07",
      "volume": "7428402"
    },
    {
      "date": "2024-09-05",
      "open": "36.19",
      "high": "36.53",
      "low": "36.05",
      "close": "36.13",
      "volume": "7691343"
    },
    {
      "date": "2024-09-06",
      "open": "36.20",
      "high": "36.275",
      "low": "35.83",
      "close": "35.84",
      "volume": "5831944"
    },
    {
      "date": "2024-09-09",
      "open": "35.86",
      "high": "36.21",
      "low": "35.72",
      "close": "36.05",
      "volume": "6559137"
    },
    {
      "date": "2024-09-10",
      "open": "36.06",
      "high": "36.15",
      "low": "35.365",
      "close": "35.52",
      "volume": "4669276"
    },
    {
      "date": "2024-09-11",
      "open": "35.51",
      "high": "35.51",
      "low": "34.905",
      "close": "35.16",
      "volume": "6414566"
    },
    {
      "date": "2024-09-12",
      "open": "35.07",
      "high": "35.22",
      "low": "34.745",
      "close": "35.20",
      "volume": "4611097"
    },
    {
      "date": "2024-09-13",
      "open": "35.30",
      "high": "35.61",
      "low": "35.22",
      "close": "35.59",
      "volume": "5126818"
    },
    {
      "date": "2024-09-16",
      "open": "35.79",
      "high": "35.93",
      "low": "35.46",
      "close": "35.63",
      "volume": "5390475"
    },
    {
      "date": "2024-09-17",
      "open": "35.58",
      "high": "35.843",
      "low": "35.01",
      "close": "35.04",
      "volume": "7139593"
    },
    {
      "date": "2024-09-18",
      "open": "34.89",
      "high": "35.65",
      "low": "34.87",
      "close": "35.14",
      "volume": "5392615"
    },
    {
      "date": "2024-09-19",
      "open": "35.11",
      "high": "35.25",
      "low": "34.86",
      "close": "34.99",
      "volume": "7115449"
    },
    {
      "date": "2024-09-20",
      "open": "35.07",
      "high": "35.37",
      "low": "34.77",
      "close": "34.96",
      "volume": "36463920"
    },
    {
      "date": "2024-09-23",
      "open": "34.90",
      "high": "35.06",
      "low": "34.52",
      "close": "34.68",
      "volume": "7264396"
    },
    {
      "date": "2024-09-24",
      "open": "34.66",
      "high": "34.885",
      "low": "34.55",
      "close": "34.70",
      "volume": "5001544"
    },
    {
      "date": "2024-09-25",
      "open": "34.75",
      "high": "34.85",
      "low": "34.43",
      "close": "34.52",
      "volume": "6158325"
    },
    {
      "date": "2024-09-26",
      "open": "34.56",
      "high": "34.83",
      "low": "34.50",
      "close": "34.80",
      "volume": "6024624"
    },
    {
      "date": "2024-09-27",
      "open": "34.95",
      "high": "35.74",
      "low": "34.93",
      "close": "35.37",
      "volume": "8654202"
    },
    {
      "date": "2024-09-30",
      "open": "35.37",
      "high": "35.505",
      "low": "34.905",
      "close": "35.11",
      "volume": "4977964"
    },
    {
      "date": "2024-10-01",
      "open": "35.15",
      "high": "35.28",
      "low": "34.86",
      "close": "35.17",
      "volume": "6149866"
    },
    {
      "date": "2024-10-02",
      "open": "35.01",
      "high": "35.0118",
      "low": "34.185",
      "close": "34.37",
      "volume": "8096997"
    },
    {
      "date": "2024-10-03",
      "open": "34.07",
      "high": "34.22",
      "low": "33.9114",
      "close": "34.17",
      "volume": "6316365"
    },
    {
      "date": "2024-10-04",
      "open": "34.17",
      "high": "34.64",
      "low": "34.058",
      "close": "34.59",
      "volume": "4808768"
    },
    {
      "date": "2024-10-07",
      "open": "34.63",
      "high": "34.685",
      "low": "34.3872",
      "close": "34.59",
      "volume": "5087541"
    },
    {
      "date": "2024-10-08",
      "open": "34.55",
      "high": "34.75",
      "low": "34.17",
      "close": "34.66",
      "volume": "4695956"
    },
    {
      "date": "2024-10-09",
      "open": "34.68",
      "high": "34.94",
      "low": "34.4801",
      "close": "34.67",
      "volume": "4149248"
    },
    {
      "date": "2024-10-10",
      "open": "34.74",
      "high": "34.995",
      "low": "34.655",
      "close": "34.83",
      "volume": "4226094"
    },
    {
      "date": "2024-10-11",
      "open": "34.99",
      "high": "35.30",
      "low": "34.8811",
      "close": "35.22",
      "volume": "5008436"
    },
    {
      "date": "2024-10-14",
      "open": "35.22",
      "high": "35.38",
      "low": "34.98",
      "close": "35.36",
      "volume": "3823292"
    },
    {
      "date": "2024-10-15",
      "open": "35.45",
      "high": "36.26",
      "low": "35.43",
      "close": "35.72",
      "volume": "5578989"
    },
    {
      "date": "2024-10-16",
      "open": "35.70",
      "high": "35.89",
      "low": "35.56",
      "close": "35.81",
      "volume": "5026138"
    },
    {
      "date": "2024-10-17",
      "open": "35.88",
      "high": "35.96",
      "low": "35.71",
      "close": "35.95",
      "volume": "5701526"
    },
    {
      "date": "2024-10-18",
      "open": "35.60",
      "high": "36.11",
      "low": "35.58",
      "close": "36.00",
      "volume": "5503911"
    },
    {
      "date": "2024-10-21",
      "open": "36.02",
      "high": "36.31",
      "low": "35.28",
      "close": "35.49",
      "volume": "8775478"
    },
    {
      "date": "2024-10-22",
      "open": "35.41",
      "high": "36.00",
      "low": "35.32",
      "close": "35.64",
      "volume": "7665540"
    },
    {
      "date": "2024-10-23",
      "open": "35.37",
      "high": "35.59",
      "low": "35.105",
      "close": "35.50",
      "volume": "5858133"
    },
    {
      "date": "2024-10-24",
      "open": "35.42",
      "high": "35.72",
      "low": "35.00",
      "close": "35.03",
      "volume": "7983175"
    },
    {
      "date": "2024-10-25",
      "open": "34.91",
      "high": "35.09",
      "low": "34.60",
      "close": "34.74",
      "volume": "7533096"
    },
    {
      "date": "2024-10-28",
      "open": "34.89",
      "high": "35.17",
      "low": "34.86",
      "close": "35.13",
      "volume": "7061545"
    },
    {
      "date": "2024-10-29",
      "open": "34.93",
      "high": "35.065",
      "low": "34.77",
      "close": "34.80",
      "volume": "7665140"
    },
    {
      "date": "2024-10-30",
      "open": "33.89",
      "high": "33.90",
      "low": "33.03",
      "close": "33.73",
      "volume": "14145570"
    },
    {
      "date": "2024-10-31",
      "open": "33.50",
      "high": "34.02",
      "low": "33.45",
      "close": "33.46",
      "volume": "10352700"
    },
    {
      "date": "2024-11-01",
      "open": "33.51",
      "high": "33.62",
      "low": "33.32",
      "close": "33.49",
      "volume": "5676568"
    },
    {
      "date": "2024-11-04",
      "open": "33.50",
      "high": "33.70",
      "low": "33.255",
      "close": "33.38",
      "volume": "7130873"
    },
    {
      "date": "2024-11-05",
      "open": "33.40",
      "high": "33.605",
      "low": "33.02",
      "close": "33.51",
      "volume": "7837536"
    },
    {
      "date": "2024-11-06",
      "open": "33.72",
      "high": "34.08",
      "low": "33.37",
      "close": "33.42",
      "volume": "11607420"
    },
    {
      "date": "2024-11-07",
      "open": "33.37",
      "high": "33.4895",
      "low": "32.79",
      "close": "32.82",
      "volume": "8671061"
    },
    {
      "date": "2024-11-08",
      "open": "32.81",
      "high": "33.09",
      "low": "32.57",
      "close": "33.00",
      "volume": "7751547"
    },
    {
      "date": "2024-11-11",
      "open": "32.95",
      "high": "33.1289",
      "low": "32.51",
      "close": "32.53",
      "volume": "8029771"
    },
    {
      "date": "2024-11-12",
      "open": "32.53",
      "high": "32.56",
      "low": "31.94",
      "close": "32.00",
      "volume": "10450160"
    },
    {
      "date": "2024-11-13",
      "open": "31.93",
      "high": "32.15",
      "low": "31.79",
      "close": "32.13",
      "volume": "7686146"
    },
    {
      "date": "2024-11-14",
      "open": "32.15",
      "high": "32.38",
      "low": "31.745",
      "close": "31.79",
      "volume": "11067310"
    },
    {
      "date": "2024-11-15",
      "open": "31.83",
      "high": "31.83",
      "low": "30.40",
      "close": "31.14",
      "volume": "17403520"
    },
    {
      "date": "2024-11-18",
      "open": "31.215",
      "high": "31.40",
      "low": "30.935",
      "close": "31.07",
      "volume": "10973890"
    },
    {
      "date": "2024-11-19",
      "open": "30.72",
      "high": "30.92",
      "low": "30.46",
      "close": "30.58",
      "volume": "14515350"
    },
    {
      "date": "2024-11-20",
      "open": "30.58",
      "high": "31.009",
      "low": "30.565",
      "close": "30.88",
      "volume": "11972210"
    },
    {
      "date": "2024-11-21",
      "open": "30.80",
      "high": "31.15",
      "low": "30.70",
      "close": "31.09",
      "volume": "14034360"
    },
    {
      "date": "2024-11-22",
      "open": "31.16",
      "high": "31.835",
      "low": "31.05",
      "close": "31.81",
      "volume": "12404540"
    },
    {
      "date": "2024-11-25",
      "open": "32.00",
      "high": "32.485",
      "low": "31.91",
      "close": "32.02",
      "volume": "17343750"
    },
    {
      "date": "2024-11-26",
      "open": "31.96",
      "high": "32.105",
      "low": "31.815",
      "close": "31.97",
      "volume": "8526896"
    },
    {
      "date": "2024-11-27",
      "open": "32.14",
      "high": "32.35",
      "low": "31.8919",
      "close": "31.93",
      "volume": "6703961"
    },
    {
      "date": "2024-11-29",
      "open": "31.70",
      "high": "32.125",
      "low": "31.59",
      "close": "31.97",
      "volume": "5883760"
    },
    {
      "date": "2024-12-02",
      "open": "31.74",
      "high": "31.87",
      "low": "31.41",
      "close": "31.61",
      "volume": "13136960"
    },
    {
      "date": "2024-12-03",
      "open": "31.56",
      "high": "31.73",
      "low": "31.30",
      "close": "31.45",
      "volume": "13276050"
    },
    {
      "date": "2024-12-04",
      "open": "31.25",
      "high": "31.32",
      "low": "30.93",
      "close": "31.00",
      "volume": "9816771"
    },
    {
      "date": "2024-12-05",
      "open": "30.92",
      "high": "31.04",
      "low": "30.63",
      "close": "30.91",
      "volume": "10090250"
    },
    {
      "date": "2024-12-06",
      "open": "30.95",
      "high": "31.04",
      "low": "30.675",
      "close": "30.81",
      "volume": "11872950"
    },
    {
      "date": "2024-12-09",
      "open": "30.86",
      "high": "32.31",
      "low": "30.75",
      "close": "31.72",
      "volume": "13818890"
    },
    {
      "date": "2024-12-10",
      "open": "31.58",
      "high": "31.91",
      "low": "31.31",
      "close": "31.59",
      "volume": "12112180"
    },
    {
      "date": "2024-12-11",
      "open": "31.58",
      "high": "31.81",
      "low": "31.26",
      "close": "31.29",
      "volume": "9497621"
    },
    {
      "date": "2024-12-12",
      "open": "31.45",
      "high": "31.72",
      "low": "31.14",
      "close": "31.55",
      "volume": "9055616"
    },
    {
      "date": "2024-12-13",
      "open": "31.52",
      "high": "31.985",
      "low": "31.34",
      "close": "31.69",
      "volume": "7352674"
    },
    {
      "date": "2024-12-16",
      "open": "31.58",
      "high": "31.64",
      "low": "30.93",
      "close": "30.97",
      "volume": "12778830"
    },
    {
      "date": "2024-12-17",
      "open": "30.81",
      "high": "31.45",
      "low": "30.77",
      "close": "31.25",
      "volume": "11668010"
    },
    {
      "date": "2024-12-18",
      "open": "30.75",
      "high": "30.80",
      "low": "30.09",
      "close": "30.30",
      "volume": "19036350"
    },
    {
      "date": "2024-12-19",
      "open": "30.19",
      "high": "30.47",
      "low": "30.05",
      "close": "30.10",
      "volume": "13772400"
    },
    {
      "date": "2024-12-20",
      "open": "30.03",
      "high": "30.67",
      "low": "30.01",
      "close": "30.52",
      "volume": "20432010"
    },
    {
      "date": "2024-12-23",
      "open": "30.41",
      "high": "30.56",
      "low": "30.245",
      "close": "30.46",
      "volume": "7712888"
    },
    {
      "date": "2024-12-24",
      "open": "30.38",
      "high": "30.675",
      "low": "30.255",
      "close": "30.64",
      "volume": "4005735"
    },
    {
      "date": "2024-12-26",
      "open": "30.52",
      "high": "30.73",
      "low": "30.44",
      "close": "30.55",
      "volume": "6380279"
    },
    {
      "date": "2024-12-27",
      "open": "30.44",
      "high": "30.8291",
      "low": "30.37",
      "close": "30.68",
      "volume": "6861723"
    },
    {
      "date": "2024-12-30",
      "open": "30.62",
      "high": "30.64",
      "low": "30.1503",
      "close": "30.36",
      "volume": "7009842"
    },
    {
      "date": "2024-12-31",
      "open": "30.42",
      "high": "30.75",
      "low": "30.39",
      "close": "30.71",
      "volume": "6199501"
    },
    {
      "date": "2025-01-02",
      "open": "30.948",
      "high": "31.0345",
      "low": "30.61",
      "close": "30.77",
      "volume": "6059183"
    },
    {
      "date": "2025-01-03",
      "open": "30.87",
      "high": "30.895",
      "low": "30.51",
      "close": "30.61",
      "volume": "7848868"
    },
    {
      "date": "2025-01-06",
      "open": "30.61",
      "high": "30.885",
      "low": "30.035",
      "close": "30.05",
      "volume": "10834980"
    },
    {
      "date": "2025-01-07",
      "open": "29.965",
      "high": "30.33",
      "low": "29.71",
      "close": "29.77",
      "volume": "8225307"
    },
    {
      "date": "2025-01-08",
      "open": "29.81",
      "high": "29.83",
      "low": "29.23",
      "close": "29.66",
      "volume": "7934610"
    },
    {
      "date": "2025-01-10",
      "open": "29.43",
      "high": "29.435",
      "low": "28.50",
      "close": "28.51",
      "volume": "14245360"
    },
    {
      "date": "2025-01-13",
      "open": "28.65",
      "high": "29.02",
      "low": "28.48",
      "close": "28.78",
      "volume": "14996040"
    },
    {
      "date": "2025-01-14",
      "open": "28.79",
      "high": "28.8939",
      "low": "28.53",
      "close": "28.71",
      "volume": "10439410"
    },
    {
      "date": "2025-01-15",
      "open": "28.82",
      "high": "29.00",
      "low": "28.42",
      "close": "28.73",
      "volume": "9317011"
    },
    {
      "date": "2025-01-16",
      "open": "28.53",
      "high": "29.03",
      "low": "28.37",
      "close": "28.97",
      "volume": "7491362"
    },
    {
      "date": "2025-01-17",
      "open": "29.155",
      "high": "29.46",
      "low": "29.05",
      "close": "29.27",
      "volume": "8067185"
    },
    {
      "date": "2025-01-21",
      "open": "29.37",
      "high": "29.82",
      "low": "29.34",
      "close": "29.48",
      "volume": "8598178"
    },
    {
      "date": "2025-01-22",
      "open": "29.33",
      "high": "29.4474",
      "low": "29.0201",
      "close": "29.07",
      "volume": "8637719"
    },
    {
      "date": "2025-01-23",
      "open": "29.08",
      "high": "29.21",
      "low": "28.965",
      "close": "29.07",
      "volume": "5972793"
    },
    {
      "date": "2025-01-24",
      "open": "29.17",
      "high": "29.42",
      "low": "29.02",
      "close": "29.31",
      "volume": "9830086"
    },
    {
      "date": "2025-01-27",
      "open": "29.70",
      "high": "30.64",
      "low": "29.70",
      "close": "30.20",
      "volume": "10534270"
    },
    {
      "date": "2025-01-28",
      "open": "30.035",
      "high": "30.26",
      "low": "29.40",
      "close": "29.59",
      "volume": "8272951"
    },
    {
      "date": "2025-01-29",
      "open": "29.665",
      "high": "29.845",
      "low": "29.57",
      "close": "29.66",
      "volume": "5710104"
    },
    {
      "date": "2025-01-30",
      "open": "29.90",
      "high": "30.32",
      "low": "29.65",
      "close": "30.27",
      "volume": "9714187"
    },
    {
      "date": "2025-01-31",
      "open": "30.00",
      "high": "30.21",
      "low": "29.76",
      "close": "29.84",
      "volume": "7491084"
    },
    {
      "date": "2025-02-03",
      "open": "29.60",
      "high": "29.76",
      "low": "28.9838",
      "close": "29.28",
      "volume": "9096027"
    },
    {
      "date": "2025-02-04",
      "open": "29.11",
      "high": "29.15",
      "low": "28.52",
      "close": "28.70",
      "volume": "11292720"
    },
    {
      "date": "2025-02-05",
      "open": "28.64",
      "high": "28.72",
      "low": "28.31",
      "close": "28.61",
      "volume": "17805790"
    },
    {
      "date": "2025-02-06",
      "open": "28.895",
      "high": "29.08",
      "low": "28.70",
      "close": "29.01",
      "volume": "8689274"
    },
    {
      "date": "2025-02-07",
      "open": "29.14",
      "high": "29.335",
      "low": "28.86",
      "close": "29.30",
      "volume": "7770036"
    },
    {
      "date": "2025-02-10",
      "open": "29.14",
      "high": "29.175",
      "low": "28.705",
      "close": "28.96",
      "volume": "9991731"
    },
    {
      "date": "2025-02-11",
      "open": "28.965",
      "high": "29.655",
      "low": "28.78",
      "close": "29.58",
      "volume": "9280491"
    },
    {
      "date": "2025-02-12",
      "open": "27.53",
      "high": "28.82",
      "low": "27.25",
      "close": "28.62",
      "volume": "19137890"
    },
    {
      "date": "2025-02-13",
      "open": "28.315",
      "high": "29.32",
      "low": "28.08",
      "close": "29.25",
      "volume": "14620730"
    },
    {
      "date": "2025-02-14",
      "open": "29.215",
      "high": "29.59",
      "low": "28.84",
      "close": "28.92",
      "volume": "9272307"
    },
    {
      "date": "2025-02-18",
      "open": "28.65",
      "high": "29.44",
      "low": "28.62",
      "close": "29.32",
      "volume": "11786150"
    },
    {
      "date": "2025-02-19",
      "open": "29.35",
      "high": "29.93",
      "low": "29.22",
      "close": "29.79",
      "volume": "9573331"
    },
    {
      "date": "2025-02-20",
      "open": "29.82",
      "high": "30.245",
      "low": "29.805",
      "close": "30.16",
      "volume": "8641098"
    },
    {
      "date": "2025-02-21",
      "open": "30.32",
      "high": "31.295",
      "low": "30.23",
      "close": "31.13",
      "volume": "14717850"
    },
    {
      "date": "2025-02-24",
      "open": "31.15",
      "high": "31.925",
      "low": "30.97",
      "close": "31.36",
      "volume": "12637590"
    },
    {
      "date": "2025-02-25",
      "open": "31.50",
      "high": "31.895",
      "low": "31.32",
      "close": "31.73",
      "volume": "10326590"
    },
    {
      "date": "2025-02-26",
      "open": "31.51",
      "high": "31.575",
      "low": "30.545",
      "close": "30.62",
      "volume": "10465630"
    },
    {
      "date": "2025-02-27",
      "open": "30.54",
      "high": "30.92",
      "low": "30.23",
      "close": "30.65",
      "volume": "10348320"
    },
    {
      "date": "2025-02-28",
      "open": "30.88",
      "high": "31.06",
      "low": "30.585",
      "close": "30.71",
      "volume": "12186650"
    },
    {
      "date": "2025-03-03",
      "open": "30.70",
      "high": "31.39",
      "low": "30.65",
      "close": "31.32",
      "volume": "8911036"
    },
    {
      "date": "2025-03-04",
      "open": "31.69",
      "high": "31.92",
      "low": "30.95",
      "close": "30.98",
      "volume": "13271570"
    },
    {
      "date": "2025-03-05",
      "open": "30.83",
      "high": "31.52",
      "low": "30.76",
      "close": "30.99",
      "volume": "9295351"
    },
    {
      "date": "2025-03-06",
      "open": "31.04",
      "high": "31.57",
      "low": "30.82",
      "close": "31.28",
      "volume": "9692835"
    },
    {
      "date": "2025-03-07",
      "open": "30.95",
      "high": "32.69",
      "low": "30.82",
      "close": "32.18",
      "volume": "15742560"
    },
    {
      "date": "2025-03-10",
      "open": "32.45",
      "high": "33.35",
      "low": "32.16",
      "close": "32.22",
      "volume": "14768930"
    },
    {
      "date": "2025-03-11",
      "open": "32.12",
      "high": "32.25",
      "low": "31.01",
      "close": "31.10",
      "volume": "14230060"
    },
    {
      "date": "2025-03-12",
      "open": "30.665",
      "high": "31.02",
      "low": "30.035",
      "close": "30.30",
      "volume": "13434540"
    },
    {
      "date": "2025-03-13",
      "open": "30.3405",
      "high": "30.8374",
      "low": "30.12",
      "close": "30.19",
      "volume": "10891580"
    },
    {
      "date": "2025-03-14",
      "open": "30.13",
      "high": "30.525",
      "low": "30.09",
      "close": "30.23",
      "volume": "9850531"
    },
    {
      "date": "2025-03-17",
      "open": "30.24",
      "high": "30.80",
      "low": "30.22",
      "close": "30.66",
      "volume": "9934914"
    },
    {
      "date": "2025-03-18",
      "open": "30.80",
      "high": "30.89",
      "low": "30.37",
      "close": "30.39",
      "volume": "7070577"
    },
    {
      "date": "2025-03-19",
      "open": "30.175",
      "high": "30.40",
      "low": "29.73",
      "close": "29.89",
      "volume": "14547070"
    },
    {
      "date": "2025-03-20",
      "open": "29.945",
      "high": "30.15",
      "low": "29.69",
      "close": "29.71",
      "volume": "13811560"
    },
    {
      "date": "2025-03-21",
      "open": "29.60",
      "high": "29.93",
      "low": "29.385",
      "close": "29.52",
      "volume": "25261680"
    },
    {
      "date": "2025-03-24",
      "open": "29.24",
      "high": "29.47",
      "low": "28.94",
      "close": "29.12",
      "volume": "13803930"
    },
    {
      "date": "2025-03-25",
      "open": "29.12",
      "high": "29.235",
      "low": "28.93",
      "close": "29.10",
      "volume": "9391200"
    },
    {
      "date": "2025-03-26",
      "open": "29.17",
      "high": "29.83",
      "low": "29.15",
      "close": "29.69",
      "volume": "8245545"
    },
    {
      "date": "2025-03-27",
      "open": "29.86",
      "high": "30.13",
      "low": "29.77",
      "close": "30.07",
      "volume": "8164209"
    },
    {
      "date": "2025-03-28",
      "open": "30.24",
      "high": "30.405",
      "low": "30.055",
      "close": "30.24",
      "volume": "8253587"
    },
    {
      "date": "2025-03-31",
      "open": "30.37",
      "high": "30.77",
      "low": "30.285",
      "close": "30.43",
      "volume": "8892062"
    },
    {
      "date": "2025-04-01",
      "open": "30.53",
      "high": "30.69",
      "low": "30.1201",
      "close": "30.34",
      "volume": "8155469"
    },
    {
      "date": "2025-04-02",
      "open": "30.39",
      "high": "30.5502",
      "low": "30.045",
      "close": "30.13",
      "volume": "8376185"
    },
    {
      "date": "2025-04-03",
      "open": "30.45",
      "high": "31.12",
      "low": "30.40",
      "close": "30.81",
      "volume": "11922650"
    },
    {
      "date": "2025-04-04",
      "open": "30.39",
      "high": "31.15",
      "low": "29.65",
      "close": "29.68",
      "volume": "16750630"
    },
    {
      "date": "2025-04-07",
      "open": "28.93",
      "high": "29.73",
      "low": "28.44",
      "close": "28.53",
      "volume": "19681070"
    },
    {
      "date": "2025-04-08",
      "open": "28.79",
      "high": "28.91",
      "low": "27.46",
      "close": "27.69",
      "volume": "18099600"
    },
    {
      "date": "2025-04-09",
      "open": "27.60",
      "high": "29.265",
      "low": "27.26",
      "close": "29.10",
      "volume": "18620810"
    },
    {
      "date": "2025-04-10",
      "open": "29.02",
      "high": "29.25",
      "low": "28.275",
      "close": "28.84",
      "volume": "11696640"
    },
    {
      "date": "2025-04-11",
      "open": "29.12",
      "high": "29.555",
      "low": "28.755",
      "close": "29.33",
      "volume": "9710739"
    },
    {
      "date": "2025-04-14",
      "open": "29.44",
      "high": "29.89",
      "low": "29.34",
      "close": "29.80",
      "volume": "8231058"
    },
    {
      "date": "2025-04-15",
      "open": "29.90",
      "high": "30.005",
      "low": "29.375",
      "close": "29.42",
      "volume": "7747372"
    },
    {
      "date": "2025-04-16",
      "open": "29.60",
      "high": "29.65",
      "low": "28.67",
      "close": "28.81",
      "volume": "8217942"
    },
    {
      "date": "2025-04-17",
      "open": "28.98",
      "high": "29.57",
      "low": "28.84",
      "close": "29.46",
      "volume": "7779466"
    },
    {
      "date": "2025-04-21",
      "open": "29.56",
      "high": "29.98",
      "low": "29.393",
      "close": "29.94",
      "volume": "6921197"
    },
    {
      "date": "2025-04-22",
      "open": "29.95",
      "high": "30.42",
      "low": "29.83",
      "close": "30.20",
      "volume": "8982514"
    },
    {
      "date": "2025-04-23",
      "open": "30.13",
      "high": "30.415",
      "low": "29.76",
      "close": "30.09",
      "volume": "7552405"
    },
    {
      "date": "2025-04-24",
      "open": "30.11",
      "high": "30.12",
      "low": "29.45",
      "close": "29.64",
      "volume": "8345503"
    },
    {
      "date": "2025-04-25",
      "open": "29.645",
      "high": "29.74",
      "low": "29.29",
      "close": "29.49",
      "volume": "8152812"
    },
    {
      "date": "2025-04-28",
      "open": "29.39",
      "high": "29.46",
      "low": "28.71",
      "close": "28.81",
      "volume": "19240300"
    },
    {
      "date": "2025-04-29",
      "open": "28.895",
      "high": "29.085",
      "low": "28.52",
      "close": "28.87",
      "volume": "12555080"
    },
    {
      "date": "2025-04-30",
      "open": "29.095",
      "high": "29.29",
      "low": "28.74",
      "close": "29.10",
      "volume": "8557846"
    },
    {
      "date": "2025-05-01",
      "open": "28.895",
      "high": "28.94",
      "low": "28.39",
      "close": "28.50",
      "volume": "9696163"
    },
    {
      "date": "2025-05-02",
      "open": "28.61",
      "high": "28.795",
      "low": "28.4302",
      "close": "28.64",
      "volume": "8674688"
    },
    {
      "date": "2025-05-05",
      "open": "28.60",
      "high": "28.655",
      "low": "28.36",
      "close": "28.59",
      "volume": "7861147"
    },
    {
      "date": "2025-05-06",
      "open": "28.56",
      "high": "28.73",
      "low": "28.345",
      "close": "28.40",
      "volume": "6381527"
    },
    {
      "date": "2025-05-07",
      "open": "28.45",
      "high": "28.47",
      "low": "28.05",
      "close": "28.23",
      "volume": "8767779"
    },
    {
      "date": "2025-05-08",
      "open": "28.26",
      "high": "28.585",
      "low": "28.2019",
      "close": "28.49",
      "volume": "8218549"
    },
    {
      "date": "2025-05-09",
      "open": "28.32",
      "high": "28.36",
      "low": "28.03",
      "close": "28.07",
      "volume": "6662381"
    },
    {
      "date": "2025-05-12",
      "open": "28.12",
      "high": "28.47",
      "low": "27.80",
      "close": "28.15",
      "volume": "16321640"
    },
    {
      "date": "2025-05-13",
      "open": "28.15",
      "high": "28.19",
      "low": "27.4107",
      "close": "27.59",
      "volume": "14980300"
    },
    {
      "date": "2025-05-14",
      "open": "27.555",
      "high": "27.56",
      "low": "27.14",
      "close": "27.17",
      "volume": "12003840"
    },
    {
      "date": "2025-05-15",
      "open": "27.33",
      "high": "27.51",
      "low": "27.16",
      "close": "27.49",
      "volume": "9242880"
    },
    {
      "date": "2025-05-16",
      "open": "27.47",
      "high": "27.78",
      "low": "27.335",
      "close": "27.74",
      "volume": "8897073"
    },
    {
      "date": "2025-05-19",
      "open": "27.80",
      "high": "27.90",
      "low": "27.55",
      "close": "27.88",
      "volume": "9664252"
    },
    {
      "date": "2025-05-20",
      "open": "27.88",
      "high": "28.115",
      "low": "27.82",
      "close": "27.90",
      "volume": "9569790"
    },
    {
      "date": "2025-05-21",
      "open": "28.11",
      "high": "28.11",
      "low": "26.62",
      "close": "26.63",
      "volume": "21072920"
    },
    {
      "date": "2025-05-22",
      "open": "26.64",
      "high": "26.64",
      "low": "26.18",
      "close": "26.50",
      "volume": "16284450"
    },
    {
      "date": "2025-05-23",
      "open": "26.49",
      "high": "26.5199",
      "low": "26.01",
      "close": "26.30",
      "volume": "10300140"
    },
    {
      "date": "2025-05-27",
      "open": "26.48",
      "high": "26.835",
      "low": "26.38",
      "close": "26.83",
      "volume": "11200910"
    },
    {
      "date": "2025-05-28",
      "open": "26.825",
      "high": "26.88",
      "low": "26.455",
      "close": "26.54",
      "volume": "9098193"
    },
    {
      "date": "2025-05-29",
      "open": "26.55",
      "high": "27.03",
      "low": "26.54",
      "close": "27.02",
      "volume": "12549830"
    },
    {
      "date": "2025-05-30",
      "open": "26.57",
      "high": "26.89",
      "low": "26.51",
      "close": "26.73",
      "volume": "17519470"
    },
    {
      "date": "2025-06-02",
      "open": "26.65",
      "high": "26.74",
      "low": "26.33",
      "close": "26.63",
      "volume": "10484190"
    },
    {
      "date": "2025-06-03",
      "open": "26.50",
      "high": "26.92",
      "low": "26.22",
      "close": "26.79",
      "volume": "13357080"
    },
    {
      "date": "2025-06-04",
      "open": "26.86",
      "high": "26.98",
      "low": "26.68",
      "close": "26.70",
      "volume": "14246930"
    },
    {
      "date": "2025-06-05",
      "open": "26.66",
      "high": "26.74",
      "low": "26.41",
      "close": "26.62",
      "volume": "11703170"
    },
    {
      "date": "2025-06-06",
      "open": "26.72",
      "high": "26.91",
      "low": "26.5728",
      "close": "26.73",
      "volume": "6556189"
    },
    {
      "date": "2025-06-09",
      "open": "26.705",
      "high": "26.755",
      "low": "26.2532",
      "close": "26.48",
      "volume": "12632830"
    },
    {
      "date": "2025-06-10",
      "open": "26.50",
      "high": "26.81",
      "low": "26.36",
      "close": "26.59",
      "volume": "10787160"
    },
    {
      "date": "2025-06-11",
      "open": "26.53",
      "high": "26.645",
      "low": "26.305",
      "close": "26.42",
      "volume": "10180020"
    },
    {
      "date": "2025-06-12",
      "open": "26.40",
      "high": "26.47",
      "low": "26.17",
      "close": "26.46",
      "volume": "7437375"
    },
    {
      "date": "2025-06-13",
      "open": "26.42",
      "high": "26.80",
      "low": "26.04",
      "close": "26.08",
      "volume": "12764160"
    },
    {
      "date": "2025-06-16",
      "open": "26.12",
      "high": "26.21",
      "low": "25.53",
      "close": "25.79",
      "volume": "13461250"
    },
    {
      "date": "2025-06-17",
      "open": "25.82",
      "high": "26.105",
      "low": "25.69",
      "close": "25.75",
      "volume": "13994260"
    },
    {
      "date": "2025-06-18",
      "open": "25.70",
      "high": "25.97",
      "low": "25.585",
      "close": "25.68",
      "volume": "12394900"
    },
    {
      "date": "2025-06-20",
      "open": "25.785",
      "high": "26.115",
      "low": "25.62",
      "close": "25.80",
      "volume": "24954350"
    },
    {
      "date": "2025-06-23",
      "open": "25.82",
      "high": "26.08",
      "low": "25.62",
      "close": "25.92",
      "volume": "15043860"
    },
    {
      "date": "2025-06-24",
      "open": "25.945",
      "high": "26.10",
      "low": "25.79",
      "close": "26.03",
      "volume": "13082720"
    },
    {
      "date": "2025-06-25",
      "open": "26.00",
      "high": "26.035",
      "low": "25.6846",
      "close": "25.73",
      "volume": "17547350"
    },
    {
      "date": "2025-06-26",
      "open": "25.84",
      "high": "26.20",
      "low": "25.6948",
      "close": "25.79",
      "volume": "16070990"
    },
    {
      "date": "2025-06-27",
      "open": "25.85",
      "high": "25.92",
      "low": "25.44",
      "close": "25.61",
      "volume": "34119270"
    },
    {
      "date": "2025-06-30",
      "open": "25.625",
      "high": "25.87",
      "low": "25.50",
      "close": "25.82",
      "volume": "18624280"
    },
    {
      "date": "2025-07-01",
      "open": "25.855",
      "high": "26.865",
      "low": "25.83",
      "close": "26.61",
      "volume": "23442280"
    },
    {
      "date": "2025-07-02",
      "open": "26.66",
      "high": "27.12",
      "low": "26.505",
      "close": "27.06",
      "volume": "17011570"
    },
    {
      "date": "2025-07-03",
      "open": "27.09",
      "high": "27.15",
      "low": "26.575",
      "close": "26.66",
      "volume": "9176852"
    },
    {
      "date": "2025-07-07",
      "open": "26.60",
      "high": "26.67",
      "low": "25.98",
      "close": "26.08",
      "volume": "13326550"
    },
    {
      "date": "2025-07-08",
      "open": "26.06",
      "high": "26.64",
      "low": "25.94",
      "close": "26.43",
      "volume": "12625390"
    },
    {
      "date": "2025-07-09",
      "open": "26.46",
      "high": "26.57",
      "low": "26.05",
      "close": "26.45",
      "volume": "13838810"
    },
    {
      "date": "2025-07-10",
      "open": "26.14",
      "high": "26.75",
      "low": "25.85",
      "close": "26.47",
      "volume": "15838010"
    },
    {
      "date": "2025-07-11",
      "open": "26.28",
      "high": "27.57",
      "low": "25.94",
      "close": "27.14",
      "volume": "52440900"
    },
    {
      "date": "2025-07-14",
      "open": "27.26",
      "high": "27.84",
      "low": "27.14",
      "close": "27.80",
      "volume": "37271850"
    },
    {
      "date": "2025-07-15",
      "open": "27.77",
      "high": "27.94",
      "low": "27.08",
      "close": "27.12",
      "volume": "20365030"
    },
    {
      "date": "2025-07-16",
      "open": "27.23",
      "high": "27.62",
      "low": "27.09",
      "close": "27.58",
      "volume": "19950500"
    },
    {
      "date": "2025-07-17",
      "open": "27.70",
      "high": "28.15",
      "low": "27.6281",
      "close": "28.13",
      "volume": "17564500"
    },
    {
      "date": "2025-07-18",
      "open": "28.195",
      "high": "28.215",
      "low": "27.69",
      "close": "27.82",
      "volume": "18389290"
    },
    {
      "date": "2025-07-21",
      "open": "27.96",
      "high": "28.02",
      "low": "27.44",
      "close": "27.48",
      "volume": "17895820"
    },
    {
      "date": "2025-07-22",
      "open": "27.53",
      "high": "28.809",
      "low": "27.50",
      "close": "28.78",
      "volume": "18294840"
    },
    {
      "date": "2025-07-23",
      "open": "28.90",
      "high": "29.15",
      "low": "28.75",
      "close": "28.94",
      "volume": "12814380"
    },
    {
      "date": "2025-07-24",
      "open": "28.99",
      "high": "29.13",
      "low": "28.715",
      "close": "28.78",
      "volume": "7411034"
    },
    {
      "date": "2025-07-25",
      "open": "28.75",
      "high": "28.81",
      "low": "28.362",
      "close": "28.68",
      "volume": "8521860"
    },
    {
      "date": "2025-07-28",
      "open": "28.56",
      "high": "28.57",
      "low": "28.05",
      "close": "28.25",
      "volume": "10067050"
    },
    {
      "date": "2025-07-29",
      "open": "28.25",
      "high": "28.62",
      "low": "28.22",
      "close": "28.56",
      "volume": "14007060"
    },
    {
      "date": "2025-07-30",
      "open": "28.785",
      "high": "29.19",
      "low": "28.16",
      "close": "28.49",
      "volume": "17783370"
    },
    {
      "date": "2025-07-31",
      "open": "28.055",
      "high": "28.055",
      "low": "27.42",
      "close": "27.46",
      "volume": "17627060"
    },
    {
      "date": "2025-08-01",
      "open": "27.70",
      "high": "27.82",
      "low": "27.06",
      "close": "27.41",
      "volume": "16940510"
    },
    {
      "date": "2025-08-04",
      "open": "27.22",
      "high": "27.25",
      "low": "26.615",
      "close": "26.80",
      "volume": "14299550"
    },
    {
      "date": "2025-08-05",
      "open": "26.80",
      "high": "27.295",
      "low": "26.80",
      "close": "27.04",
      "volume": "10630260"
    },
    {
      "date": "2025-08-06",
      "open": "27.055",
      "high": "27.3955",
      "low": "26.85",
      "close": "27.26",
      "volume": "9055131"
    },
    {
      "date": "2025-08-07",
      "open": "27.35",
      "high": "27.76",
      "low": "27.17",
      "close": "27.65",
      "volume": "9892151"
    },
    {
      "date": "2025-08-08",
      "open": "27.62",
      "high": "27.895",
      "low": "27.53",
      "close": "27.76",
      "volume": "9266811"
    },
    {
      "date": "2025-08-11",
      "open": "27.82",
      "high": "28.03",
      "low": "27.085",
      "close": "27.43",
      "volume": "13917730"
    },
    {
      "date": "2025-08-12",
      "open": "27.46",
      "high": "27.75",
      "low": "27.21",
      "close": "27.35",
      "volume": "13478530"
    },
    {
      "date": "2025-08-13",
      "open": "27.36",
      "high": "28.03",
      "low": "27.30",
      "close": "28.02",
      "volume": "12530310"
    },
    {
      "date": "2025-08-14",
      "open": "27.86",
      "high": "27.88",
      "low": "27.515",
      "close": "27.65",
      "volume": "15035300"
    },
    {
      "date": "2025-08-15",
      "open": "27.75",
      "high": "27.807",
      "low": "27.455",
      "close": "27.67",
      "volume": "8136158"
    },
    {
      "date": "2025-08-18",
      "open": "27.61",
      "high": "27.62",
      "low": "27.1635",
      "close": "27.27",
      "volume": "7899924"
    },
    {
      "date": "2025-08-19",
      "open": "27.3848",
      "high": "27.7599",
      "low": "27.325",
      "close": "27.67",
      "volume": "8281939"
    },
    {
      "date": "2025-08-20",
      "open": "27.81",
      "high": "28.03",
      "low": "27.29",
      "close": "27.42",
      "volume": "8522426"
    },
    {
      "date": "2025-08-21",
      "open": "27.315",
      "high": "27.56",
      "low": "27.12",
      "close": "27.50",
      "volume": "6098349"
    },
    {
      "date": "2025-08-22",
      "open": "27.64",
      "high": "28.10",
      "low": "27.62",
      "close": "28.06",
      "volume": "10699960"
    },
    {
      "date": "2025-08-25",
      "open": "28.00",
      "high": "28.01",
      "low": "27.65",
      "close": "27.69",
      "volume": "9780208"
    },
    {
      "date": "2025-08-26",
      "open": "27.60",
      "high": "27.74",
      "low": "27.32",
      "close": "27.70",
      "volume": "17469860"
    },
    {
      "date": "2025-08-27",
      "open": "27.61",
      "high": "27.93",
      "low": "27.53",
      "close": "27.89",
      "volume": "9144852"
    },
    {
      "date": "2025-08-28",
      "open": "27.91",
      "high": "27.95",
      "low": "27.38",
      "close": "27.64",
      "volume": "11454080"
    },
    {
      "date": "2025-08-29",
      "open": "27.256",
      "high": "28.08",
      "low": "27.19",
      "close": "27.97",
      "volume": "23601300"
    },
    {
      "date": "2025-09-02",
      "open": "27.80",
      "high": "27.91",
      "low": "25.84",
      "close": "26.02",
      "volume": "43401010"
    },
    {
      "date": "2025-09-03",
      "open": "26.25",
      "high": "27.00",
      "low": "26.11",
      "close": "26.93",
      "volume": "19076250"
    },
    {
      "date": "2025-09-04",
      "open": "26.95",
      "high": "27.245",
      "low": "26.7246",
      "close": "26.96",
      "volume": "13238770"
    },
    {
      "date": "2025-09-05",
      "open": "26.945",
      "high": "27.51",
      "low": "26.92",
      "close": "27.29",
      "volume": "14754340"
    },
    {
      "date": "2025-09-08",
      "open": "27.14",
      "high": "27.15",
      "low": "26.53",
      "close": "26.90",
      "volume": "17984190"
    },
    {
      "date": "2025-09-09",
      "open": "26.79",
      "high": "27.00",
      "low": "26.66",
      "close": "26.67",
      "volume": "8218903"
    },
    {
      "date": "2025-09-10",
      "open": "26.61",
      "high": "26.73",
      "low": "26.3321",
      "close": "26.65",
      "volume": "13538170"
    },
    {
      "date": "2025-09-11",
      "open": "26.70",
      "high": "26.94",
      "low": "26.50",
      "close": "26.52",
      "volume": "10763380"
    },
    {
      "date": "2025-09-12",
      "open": "26.57",
      "high": "26.57",
      "low": "26.045",
      "close": "26.13",
      "volume": "17152320"
    },
    {
      "date": "2025-09-15",
      "open": "26.23",
      "high": "26.37",
      "low": "25.62",
      "close": "25.63",
      "volume": "23134650"
    },
    {
      "date": "2025-09-16",
      "open": "25.63",
      "high": "26.05",
      "low": "25.61",
      "close": "25.93",
      "volume": "18271400"
    },
    {
      "date": "2025-09-17",
      "open": "25.92",
      "high": "26.2499",
      "low": "25.67",
      "close": "25.73",
      "volume": "13239240"
    },
    {
      "date": "2025-09-18",
      "open": "25.73",
      "high": "26.22",
      "low": "25.66",
      "close": "26.08",
      "volume": "21000720"
    },
    {
      "date": "2025-09-19",
      "open": "26.235",
      "high": "26.56",
      "low": "26.17",
      "close": "26.42",
      "volume": "33012530"
    },
    {
      "date": "2025-09-22",
      "open": "26.38",
      "high": "26.52",
      "low": "26.26",
      "close": "26.38",
      "volume": "14522780"
    },
    {
      "date": "2025-09-23",
      "open": "26.45",
      "high": "26.69",
      "low": "26.43",
      "close": "26.56",
      "volume": "14221970"
    },
    {
      "date": "2025-09-24",
      "open": "26.48",
      "high": "26.85",
      "low": "26.43",
      "close": "26.74",
      "volume": "13109470"
    },
    {
      "date": "2025-09-25",
      "open": "26.89",
      "high": "26.89",
      "low": "25.77",
      "close": "25.81",
      "volume": "13950890"
    },
    {
      "date": "2025-09-26",
      "open": "25.83",
      "high": "26.15",
      "low": "25.82",
      "close": "26.05",
      "volume": "15286090"
    },
    {
      "date": "2025-09-29",
      "open": "26.065",
      "high": "26.0687",
      "low": "25.3518",
      "close": "25.70",
      "volume": "19230350"
    },
    {
      "date": "2025-09-30",
      "open": "25.71",
      "high": "26.13",
      "low": "25.496",
      "close": "26.04",
      "volume": "23559650"
    },
    {
      "date": "2025-10-01",
      "open": "26.025",
      "high": "26.365",
      "low": "25.925",
      "close": "26.28",
      "volume": "12862260"
    },
    {
      "date": "2025-10-02",
      "open": "26.20",
      "high": "26.315",
      "low": "25.85",
      "close": "26.07",
      "volume": "10210690"
    },
    {
      "date": "2025-10-03",
      "open": "26.07",
      "high": "26.24",
      "low": "25.9717",
      "close": "26.06",
      "volume": "8737848"
    },
    {
      "date": "2025-10-06",
      "open": "25.91",
      "high": "25.96",
      "low": "25.24",
      "close": "25.27",
      "volume": "12580270"
    },
    {
      "date": "2025-10-07",
      "open": "25.29",
      "high": "25.4775",
      "low": "24.97",
      "close": "25.42",
      "volume": "17810230"
    },
    {
      "date": "2025-10-08",
      "open": "25.30",
      "high": "25.369",
      "low": "24.95",
      "close": "25.08",
      "volume": "11753500"
    },
    {
      "date": "2025-10-09",
      "open": "25.05",
      "high": "25.11",
      "low": "24.85",
      "close": "25.04",
      "volume": "11100620"
    },
    {
      "date": "2025-10-10",
      "open": "25.09",
      "high": "25.29",
      "low": "24.98",
      "close": "25.15",
      "volume": "9752663"
    },
    {
      "date": "2025-10-13",
      "open": "25.08",
      "high": "25.17",
      "low": "24.80",
      "close": "25.11",
      "volume": "11558780"
    },
    {
      "date": "2025-10-14",
      "open": "25.055",
      "high": "25.47",
      "low": "25.04",
      "close": "25.44",
      "volume": "11240020"
    },
    {
      "date": "2025-10-15",
      "open": "25.36",
      "high": "25.485",
      "low": "24.985",
      "close": "25.19",
      "volume": "12688320"
    },
    {
      "date": "2025-10-16",
      "open": "25.245",
      "high": "25.44",
      "low": "25.04",
      "close": "25.13",
      "volume": "13798410"
    },
    {
      "date": "2025-10-17",
      "open": "25.23",
      "high": "25.55",
      "low": "25.1548",
      "close": "25.52",
      "volume": "15967140"
    },
    {
      "date": "2025-10-20",
      "open": "25.58",
      "high": "25.88",
      "low": "25.53",
      "close": "25.71",
      "volume": "10077560"
    },
    {
      "date": "2025-10-21",
      "open": "25.81",
      "high": "25.86",
      "low": "25.54",
      "close": "25.58",
      "volume": "12593630"
    },
    {
      "date": "2025-10-22",
      "open": "25.54",
      "high": "25.95",
      "low": "25.425",
      "close": "25.64",
      "volume": "8860295"
    },
    {
      "date": "2025-10-23",
      "open": "25.62",
      "high": "25.65",
      "low": "25.245",
      "close": "25.41",
      "volume": "11379600"
    },
    {
      "date": "2025-10-24",
      "open": "25.56",
      "high": "25.60",
      "low": "25.21",
      "close": "25.25",
      "volume": "8618827"
    },
    {
      "date": "2025-10-27",
      "open": "25.26",
      "high": "25.63",
      "low": "25.26",
      "close": "25.59",
      "volume": "12261280"
    },
    {
      "date": "2025-10-28",
      "open": "25.49",
      "high": "25.67",
      "low": "25.305",
      "close": "25.52",
      "volume": "16389650"
    },
    {
      "date": "2025-10-29",
      "open": "25.01",
      "high": "25.22",
      "low": "24.105",
      "close": "24.38",
      "volume": "44944190"
    },
    {
      "date": "2025-10-30",
      "open": "24.32",
      "high": "24.775",
      "low": "24.10",
      "close": "24.58",
      "volume": "30901860"
    },
    {
      "date": "2025-10-31",
      "open": "24.36",
      "high": "24.98",
      "low": "24.2106",
      "close": "24.73",
      "volume": "30484740"
    },
    {
      "date": "2025-11-03",
      "open": "24.68",
      "high": "24.69",
      "low": "23.895",
      "close": "24.33",
      "volume": "20122470"
    },
    {
      "date": "2025-11-04",
      "open": "24.35",
      "high": "24.395",
      "low": "24.04",
      "close": "24.17",
      "volume": "19216060"
    },
    {
      "date": "2025-11-05",
      "open": "24.13",
      "high": "24.34",
      "low": "23.975",
      "close": "24.14",
      "volume": "19613690"
    },
    {
      "date": "2025-11-06",
      "open": "24.12",
      "high": "24.42",
      "low": "23.70",
      "close": "23.72",
      "volume": "29327100"
    },
    {
      "date": "2025-11-07",
      "open": "23.90",
      "high": "24.30",
      "low": "23.755",
      "close": "24.28",
      "volume": "18904780"
    },
    {
      "date": "2025-11-10",
      "open": "24.30",
      "high": "24.43",
      "low": "24.085",
      "close": "24.38",
      "volume": "23012760"
    },
    {
      "date": "2025-11-11",
      "open": "24.46",
      "high": "24.695",
      "low": "24.36",
      "close": "24.67",
      "volume": "15282070"
    },
    {
      "date": "2025-11-12",
      "open": "24.695",
      "high": "24.79",
      "low": "24.36",
      "close": "24.75",
      "volume": "12984690"
    },
    {
      "date": "2025-11-13",
      "open": "24.73",
      "high": "25.21",
      "low": "24.71",
      "close": "24.96",
      "volume": "17990960"
    },
    {
      "date": "2025-11-14",
      "open": "25.035",
      "high": "25.16",
      "low": "24.60",
      "close": "24.85",
      "volume": "19863380"
    },
    {
      "date": "2025-11-17",
      "open": "24.90",
      "high": "24.94",
      "low": "24.46",
      "close": "24.49",
      "volume": "14016300"
    },
    {
      "date": "2025-11-18",
      "open": "24.53",
      "high": "25.0899",
      "low": "24.37",
      "close": "24.97",
      "volume": "15670620"
    },
    {
      "date": "2025-11-19",
      "open": "24.915",
      "high": "24.9954",
      "low": "24.76",
      "close": "24.91",
      "volume": "9803416"
    },
    {
      "date": "2025-11-20",
      "open": "24.94",
      "high": "25.2199",
      "low": "24.86",
      "close": "24.98",
      "volume": "14973320"
    },
    {
      "date": "2025-11-21",
      "open": "25.07",
      "high": "25.535",
      "low": "24.87",
      "close": "25.29",
      "volume": "11876310"
    },
    {
      "date": "2025-11-24",
      "open": "25.28",
      "high": "25.30",
      "low": "24.99",
      "close": "25.23",
      "volume": "22402810"
    },
    {
      "date": "2025-11-25",
      "open": "25.31",
      "high": "25.61",
      "low": "25.27",
      "close": "25.44",
      "volume": "12690350"
    },
    {
      "date": "2025-11-26",
      "open": "25.35",
      "high": "25.765",
      "low": "25.3302",
      "close": "25.60",
      "volume": "9517881"
    },
    {
      "date": "2025-11-28",
      "open": "25.18",
      "high": "25.5599",
      "low": "25.13",
      "close": "25.51",
      "volume": "6295222"
    },
    {
      "date": "2025-12-01",
      "open": "25.40",
      "high": "25.48",
      "low": "25.09",
      "close": "25.37",
      "volume": "12954750"
    },
    {
      "date": "2025-12-02",
      "open": "25.38",
      "high": "25.38",
      "low": "24.63",
      "close": "24.96",
      "volume": "14911760"
    },
    {
      "date": "2025-12-03",
      "open": "24.95",
      "high": "25.28",
      "low": "24.86",
      "close": "25.03",
      "volume": "13351570"
    },
    {
      "date": "2025-12-04",
      "open": "25.01",
      "high": "25.14",
      "low": "24.54",
      "close": "24.59",
      "volume": "11029850"
    },
    {
      "date": "2025-12-05",
      "open": "24.53",
      "high": "24.7659",
      "low": "24.31",
      "close": "24.34",
      "volume": "9376321"
    },
    {
      "date": "2025-12-08",
      "open": "24.25",
      "high": "24.66",
      "low": "24.25",
      "close": "24.51",
      "volume": "11198460"
    },
    {
      "date": "2025-12-09",
      "open": "24.56",
      "high": "24.66",
      "low": "24.07",
      "close": "24.23",
      "volume": "10096330"
    },
    {
      "date": "2025-12-10",
      "open": "24.30",
      "high": "24.415",
      "low": "24.19",
      "close": "24.35",
      "volume": "11200570"
    },
    {
      "date": "2025-12-11",
      "open": "24.38",
      "high": "24.60",
      "low": "24.24",
      "close": "24.39",
      "volume": "13562200"
    },
    {
      "date": "2025-12-12",
      "open": "24.46",
      "high": "24.75",
      "low": "24.38",
      "close": "24.45",
      "volume": "11339560"
    },
    {
      "date": "2025-12-15",
      "open": "24.49",
      "high": "24.63",
      "low": "24.405",
      "close": "24.50",
      "volume": "13604280"
    },
    {
      "date": "2025-12-16",
      "open": "24.735",
      "high": "24.92",
      "low": "24.45",
      "close": "24.68",
      "volume": "18730890"
    },
    {
      "date": "2025-12-17",
      "open": "24.68",
      "high": "24.9499",
      "low": "24.64",
      "close": "24.75",
      "volume": "14094340"
    },
    {
      "date": "2025-12-18",
      "open": "24.66",
      "high": "24.98",
      "low": "24.60",
      "close": "24.75",
      "volume": "13212410"
    },
    {
      "date": "2025-12-19",
      "open": "24.62",
      "high": "24.76",
      "low": "24.455",
      "close": "24.51",
      "volume": "22737730"
    },
    {
      "date": "2025-12-22",
      "open": "24.37",
      "high": "24.48",
      "low": "24.10",
      "close": "24.15",
      "volume": "13465690"
    },
    {
      "date": "2025-12-23",
      "open": "24.168",
      "high": "24.168",
      "low": "23.60",
      "close": "23.70",
      "volume": "13899740"
    },
    {
      "date": "2025-12-24",
      "open": "23.64",
      "high": "24.05",
      "low": "23.64",
      "close": "24.02",
      "volume": "5694847"
    },
    {
      "date": "2025-12-26",
      "open": "23.99",
      "high": "24.165",
      "low": "23.95",
      "close": "24.13",
      "volume": "9076661"
    },
    {
      "date": "2025-12-29",
      "open": "24.15",
      "high": "24.46",
      "low": "24.105",
      "close": "24.25",
      "volume": "15485710"
    },
    {
      "date": "2025-12-30",
      "open": "24.195",
      "high": "24.54",
      "low": "24.17",
      "close": "24.43",
      "volume": "10109520"
    },
    {
      "date": "2025-12-31",
      "open": "24.43",
      "high": "24.46",
      "low": "24.235",
      "close": "24.25",
      "volume": "9930653"
    },
    {
      "date": "2026-01-02",
      "open": "24.29",
      "high": "24.555",
      "low": "24.06",
      "close": "24.39",
      "volume": "12839540"
    },
    {
      "date": "2026-01-05",
      "open": "24.31",
      "high": "24.36",
      "low": "23.73",
      "close": "23.77",
      "volume": "18653010"
    },
    {
      "date": "2026-01-06",
      "open": "23.83",
      "high": "23.83",
      "low": "23.46",
      "close": "23.51",
      "volume": "16590790"
    },
    {
      "date": "2026-01-07",
      "open": "23.61",
      "high": "23.67",
      "low": "22.99",
      "close": "23.01",
      "volume": "19272070"
    },
    {
      "date": "2026-01-08",
      "open": "22.99",
      "high": "23.58",
      "low": "22.91",
      "close": "23.43",
      "volume": "15058940"
    },
    {
      "date": "2026-01-09",
      "open": "23.45",
      "high": "23.64",
      "low": "23.175",
      "close": "23.42",
      "volume": "12199620"
    },
    {
      "date": "2026-01-12",
      "open": "23.46",
      "high": "23.65",
      "low": "23.365",
      "close": "23.39",
      "volume": "12955360"
    },
    {
      "date": "2026-01-13",
      "open": "23.39",
      "high": "23.645",
      "low": "23.37",
      "close": "23.51",
      "volume": "8219532"
    },
    {
      "date": "2026-01-14",
      "open": "23.50",
      "high": "24.48",
      "low": "23.49",
      "close": "24.32",
      "volume": "16922590"
    },
    {
      "date": "2026-01-15",
      "open": "24.235",
      "high": "24.315",
      "low": "24.01",
      "close": "24.24",
      "volume": "11696160"
    },
    {
      "date": "2026-01-16",
      "open": "23.84",
      "high": "23.90",
      "low": "23.50",
      "close": "23.53",
      "volume": "14774020"
    },
    {
      "date": "2026-01-20",
      "open": "23.41",
      "high": "23.935",
      "low": "23.195",
      "close": "23.76",
      "volume": "17947020"
    },
    {
      "date": "2026-01-21",
      "open": "22.23",
      "high": "22.80",
      "low": "21.985",
      "close": "22.40",
      "volume": "40776210"
    },
    {
      "date": "2026-01-22",
      "open": "22.29",
      "high": "22.78",
      "low": "22.25",
      "close": "22.72",
      "volume": "18640540"
    },
    {
      "date": "2026-01-23",
      "open": "22.68",
      "high": "23.24",
      "low": "22.67",
      "close": "23.20",
      "volume": "14248180"
    },
    {
      "date": "2026-01-26",
      "open": "23.20",
      "high": "23.73",
      "low": "23.20",
      "close": "23.58",
      "volume": "14882850"
    },
    {
      "date": "2026-01-27",
      "open": "23.53",
      "high": "23.91",
      "low": "23.46",
      "close": "23.70",
      "volume": "19464400"
    },
    {
      "date": "2026-01-28",
      "open": "23.68",
      "high": "23.855",
      "low": "22.99",
      "close": "23.19",
      "volume": "14190490"
    },
    {
      "date": "2026-01-29",
      "open": "23.248",
      "high": "23.47",
      "low": "22.98",
      "close": "23.14",
      "volume": "18069920"
    },
    {
      "date": "2026-01-30",
      "open": "23.20",
      "high": "23.76",
      "low": "23.05",
      "close": "23.74",
      "volume": "21990840"
    },
    {
      "date": "2026-02-02",
      "open": "23.74",
      "high": "23.79",
      "low": "23.26",
      "close": "23.50",
      "volume": "11861970"
    },
    {
      "date": "2026-02-03",
      "open": "23.31",
      "high": "24.08",
      "low": "23.27",
      "close": "23.87",
      "volume": "17525530"
    },
    {
      "date": "2026-02-04",
      "open": "23.95",
      "high": "24.73",
      "low": "23.89",
      "close": "24.48",
      "volume": "17932010"
    },
    {
      "date": "2026-02-05",
      "open": "24.665",
      "high": "24.83",
      "low": "24.16",
      "close": "24.445",
      "volume": "13121610"
    },
    {
      "date": "2026-02-06",
      "open": "24.40",
      "high": "24.745",
      "low": "24.40",
      "close": "24.64",
      "volume": "11515140"
    },
    {
      "date": "2026-02-09",
      "open": "24.575",
      "high": "24.689",
      "low": "24.355",
      "close": "24.58",
      "volume": "13291330"
    },
    {
      "date": "2026-02-10",
      "open": "24.58",
      "high": "25.175",
      "low": "24.38",
      "close": "24.90",
      "volume": "22418870"
    },
    {
      "date": "2026-02-11",
      "open": "23.80",
      "high": "25.20",
      "low": "23.57",
      "close": "24.99",
      "volume": "37706780"
    },
    {
      "date": "2026-02-12",
      "open": "24.47",
      "high": "24.765",
      "low": "24.18",
      "close": "24.32",
      "volume": "18694770"
    },
    {
      "date": "2026-02-13",
      "open": "24.344",
      "high": "24.925",
      "low": "24.29",
      "close": "24.80",
      "volume": "13890000"
    },
    {
      "date": "2026-02-17",
      "open": "24.735",
      "high": "24.88",
      "low": "23.445",
      "close": "23.78",
      "volume": "20757660"
    },
    {
      "date": "2026-02-18",
      "open": "23.795",
      "high": "24.14",
      "low": "23.44",
      "close": "23.95",
      "volume": "15717140"
    },
    {
      "date": "2026-02-19",
      "open": "23.96",
      "high": "24.245",
      "low": "23.78",
      "close": "23.99",
      "volume": "11356670"
    },
    {
      "date": "2026-02-20",
      "open": "24.09",
      "high": "24.44",
      "low": "23.915",
      "close": "24.40",
      "volume": "13444800"
    },
    {
      "date": "2026-02-23",
      "open": "24.30",
      "high": "24.68",
      "low": "24.21",
      "close": "24.54",
      "volume": "11359390"
    },
    {
      "date": "2026-02-24",
      "open": "24.61",
      "high": "25.02",
      "low": "24.37",
      "close": "24.78",
      "volume": "13878390"
    },
    {
      "date": "2026-02-25",
      "open": "24.74",
      "high": "24.835",
      "low": "24.095",
      "close": "24.555",
      "volume": "13396740"
    },
    {
      "date": "2026-02-26",
      "open": "24.69",
      "high": "24.77",
      "low": "24.285",
      "close": "24.57",
      "volume": "12166520"
    },
    {
      "date": "2026-02-27",
      "open": "24.63",
      "high": "25.01",
      "low": "24.5383",
      "close": "24.61",
      "volume": "16535280"
    },
    {
      "date": "2026-03-02",
      "open": "24.61",
      "high": "24.62",
      "low": "24.13",
      "close": "24.51",
      "volume": "16074410"
    },
    {
      "date": "2026-03-03",
      "open": "24.34",
      "high": "24.55",
      "low": "24.00",
      "close": "24.22",
      "volume": "15479630"
    },
    {
      "date": "2026-03-04",
      "open": "24.31",
      "high": "24.31",
      "low": "23.785",
      "close": "24.04",
      "volume": "16654050"
    },
    {
      "date": "2026-03-05",
      "open": "24.04",
      "high": "24.495",
      "low": "23.895",
      "close": "24.23",
      "volume": "19170850"
    },
    {
      "date": "2026-03-06",
      "open": "23.85",
      "high": "24.56",
      "low": "23.48",
      "close": "24.54",
      "volume": "18538350"
    },
    {
      "date": "2026-03-09",
      "open": "24.39",
      "high": "24.68",
      "low": "24.1801",
      "close": "24.44",
      "volume": "20151280"
    },
    {
      "date": "2026-03-10",
      "open": "24.41",
      "high": "24.415",
      "low": "23.64",
      "close": "23.66",
      "volume": "11210430"
    },
    {
      "date": "2026-03-11",
      "open": "23.60",
      "high": "23.755",
      "low": "22.98",
      "close": "23.14",
      "volume": "23326210"
    },
    {
      "date": "2026-03-12",
      "open": "23.06",
      "high": "23.235",
      "low": "22.27",
      "close": "22.33",
      "volume": "19939990"
    },
    {
      "date": "2026-03-13",
      "open": "22.50",
      "high": "22.71",
      "low": "22.285",
      "close": "22.58",
      "volume": "18982400"
    },
    {
      "date": "2026-03-16",
      "open": "22.67",
      "high": "22.96",
      "low": "22.48",
      "close": "22.71",
      "volume": "14454350"
    },
    {
      "date": "2026-03-17",
      "open": "22.84",
      "high": "23.05",
      "low": "22.75",
      "close": "22.89",
      "volume": "14081380"
    },
    {
      "date": "2026-03-18",
      "open": "22.602",
      "high": "23.12",
      "low": "21.995",
      "close": "22.08",
      "volume": "26530380"
    },
    {
      "date": "2026-03-19",
      "open": "22.08",
      "high": "22.33",
      "low": "21.715",
      "close": "21.76",
      "volume": "15245140"
    },
    {
      "date": "2026-03-20",
      "open": "21.73",
      "high": "21.85",
      "low": "21.51",
      "close": "21.57",
      "volume": "20339090"
    },
    {
      "date": "2026-03-23",
      "open": "21.77",
      "high": "21.78",
      "low": "21.08",
      "close": "21.21",
      "volume": "22762560"
    },
    {
      "date": "2026-03-24",
      "open": "21.215",
      "high": "21.625",
      "low": "21.035",
      "close": "21.32",
      "volume": "14390900"
    },
    {
      "date": "2026-03-25",
      "open": "21.475",
      "high": "21.68",
      "low": "21.275",
      "close": "21.51",
      "volume": "14156280"
    },
    {
      "date": "2026-03-26",
      "open": "21.47",
      "high": "21.94",
      "low": "21.47",
      "close": "21.56",
      "volume": "14424030"
    },
    {
      "date": "2026-03-27",
      "open": "21.63",
      "high": "22.27",
      "low": "21.53",
      "close": "22.04",
      "volume": "16659260"
    },
    {
      "date": "2026-03-30",
      "open": "22.13",
      "high": "22.45",
      "low": "21.99",
      "close": "22.34",
      "volume": "18513000"
    },
    {
      "date": "2026-03-31",
      "open": "22.43",
      "high": "22.58",
      "low": "22.155",
      "close": "22.49",
      "volume": "15537460"
    },
    {
      "date": "2026-04-01",
      "open": "22.33",
      "high": "22.39",
      "low": "21.95",
      "close": "22.27",
      "volume": "10617860"
    },
    {
      "date": "2026-04-02",
      "open": "22.32",
      "high": "22.84",
      "low": "22.14",
      "close": "22.79",
      "volume": "12793610"
    },
    {
      "date": "2026-04-06",
      "open": "22.79",
      "high": "23.62",
      "low": "22.74",
      "close": "23.57",
      "volume": "14195540"
    },
    {
      "date": "2026-04-07",
      "open": "23.56",
      "high": "23.6099",
      "low": "23.15",
      "close": "23.18",
      "volume": "13164010"
    },
    {
      "date": "2026-04-08",
      "open": "23.20",
      "high": "23.26",
      "low": "22.77",
      "close": "22.95",
      "volume": "15197950"
    },
    {
      "date": "2026-04-09",
      "open": "22.79",
      "high": "23.36",
      "low": "22.7077",
      "close": "23.27",
      "volume": "11396910"
    },
    {
      "date": "2026-04-10",
      "open": "23.30",
      "high": "23.60",
      "low": "23.01",
      "close": "23.06",
      "volume": "12921320"
    },
    {
      "date": "2026-04-13",
      "open": "22.97",
      "high": "23.00",
      "low": "22.125",
      "close": "22.42",
      "volume": "15983170"
    },
    {
      "date": "2026-04-14",
      "open": "22.31",
      "high": "22.31",
      "low": "21.98",
      "close": "22.11",
      "volume": "15815540"
    },
    {
      "date": "2026-04-15",
      "open": "22.065",
      "high": "22.21",
      "low": "21.78",
      "close": "22.01",
      "volume": "13469770"
    },
    {
      "date": "2026-04-16",
      "open": "22.05",
      "high": "22.69",
      "low": "22.02",
      "close": "22.59",
      "volume": "13670460"
    },
    {
      "date": "2026-04-17",
      "open": "22.60",
      "high": "22.73",
      "low": "22.40",
      "close": "22.47",
      "volume": "12796560"
    },
    {
      "date": "2026-04-20",
      "open": "22.46",
      "high": "22.61",
      "low": "22.12",
      "close": "22.21",
      "volume": "16415850"
    },
    {
      "date": "2026-04-21",
      "open": "22.17",
      "high": "22.27",
      "low": "21.86",
      "close": "21.98",
      "volume": "13638190"
    },
    {
      "date": "2026-04-22",
      "open": "22.03",
      "high": "22.14",
      "low": "21.77",
      "close": "21.89",
      "volume": "9254709"
    },
    {
      "date": "2026-04-23",
      "open": "21.915",
      "high": "22.115",
      "low": "21.75",
      "close": "21.97",
      "volume": "11403740"
    },
    {
      "date": "2026-04-24",
      "open": "22.05",
      "high": "22.29",
      "low": "21.77",
      "close": "21.94",
      "volume": "15256350"
    },
    {
      "date": "2026-04-27",
      "open": "21.86",
      "high": "22.12",
      "low": "21.81",
      "close": "21.92",
      "volume": "9124183"
    },
    {
      "date": "2026-04-28",
      "open": "22.25",
      "high": "22.48",
      "low": "22.015",
      "close": "22.47",
      "volume": "10544500"
    },
    {
      "date": "2026-04-29",
      "open": "22.41",
      "high": "22.61",
      "low": "22.24",
      "close": "22.42",
      "volume": "13324930"
    },
    {
      "date": "2026-04-30",
      "open": "22.40",
      "high": "22.735",
      "low": "22.39",
      "close": "22.66",
      "volume": "13011780"
    },
    {
      "date": "2026-05-01",
      "open": "22.795",
      "high": "22.99",
      "low": "22.26",
      "close": "22.49",
      "volume": "14253540"
    },
    {
      "date": "2026-05-04",
      "open": "22.33",
      "high": "22.60",
      "low": "22.24",
      "close": "22.42",
      "volume": "13955010"
    },
    {
      "date": "2026-05-05",
      "open": "22.33",
      "high": "22.7677",
      "low": "22.015",
      "close": "22.54",
      "volume": "15526320"
    },
    {
      "date": "2026-05-06",
      "open": "23.17",
      "high": "23.56",
      "low": "22.68",
      "close": "23.07",
      "volume": "26374720"
    },
    {
      "date": "2026-05-07",
      "open": "23.01",
      "high": "23.77",
      "low": "22.95",
      "close": "23.64",
      "volume": "19910110"
    },
    {
      "date": "2026-05-08",
      "open": "23.62",
      "high": "24.15",
      "low": "23.445",
      "close": "23.96",
      "volume": "13357380"
    },
    {
      "date": "2026-05-11",
      "open": "24.00",
      "high": "24.12",
      "low": "23.095",
      "close": "23.26",
      "volume": "13962510"
    },
    {
      "date": "2026-05-12",
      "open": "23.44",
      "high": "23.6398",
      "low": "23.015",
      "close": "23.37",
      "volume": "14835690"
    },
    {
      "date": "2026-05-13",
      "open": "23.40",
      "high": "23.715",
      "low": "23.10",
      "close": "23.18",
      "volume": "12116240"
    },
    {
      "date": "2026-05-14",
      "open": "23.365",
      "high": "23.8199",
      "low": "23.14",
      "close": "23.31",
      "volume": "16235850"
    },
    {
      "date": "2026-05-15",
      "open": "23.43",
      "high": "23.63",
      "low": "22.91",
      "close": "22.92",
      "volume": "11593180"
    },
    {
      "date": "2026-05-18",
      "open": "22.96",
      "high": "23.40",
      "low": "22.82",
      "close": "23.35",
      "volume": "20072410"
    },
    {
      "date": "2026-05-19",
      "open": "23.365",
      "high": "23.585",
      "low": "23.005",
      "close": "23.28",
      "volume": "13737200"
    },
    {
      "date": "2026-05-20",
      "open": "23.19",
      "high": "23.655",
      "low": "22.94",
      "close": "23.53",
      "volume": "13959610"
    },
    {
      "date": "2026-05-21",
      "open": "23.545",
      "high": "23.82",
      "low": "23.18",
      "close": "23.54",
      "volume": "13152090"
    },
    {
      "date": "2026-05-22",
      "open": "23.57",
      "high": "23.955",
      "low": "23.53",
      "close": "23.79",
      "volume": "11190490"
    },
    {
      "date": "2026-05-26",
      "open": "23.805",
      "high": "24.10",
      "low": "23.695",
      "close": "23.85",
      "volume": "15194400"
    },
    {
      "date": "2026-05-27",
      "open": "24.08",
      "high": "24.695",
      "low": "24.07",
      "close": "24.38",
      "volume": "13450100"
    },
    {
      "date": "2026-05-28",
      "open": "24.44",
      "high": "24.71",
      "low": "24.40",
      "close": "24.47",
      "volume": "10356780"
    },
    {
      "date": "2026-05-29",
      "open": "24.45",
      "high": "24.48",
      "low": "23.87",
      "close": "24.01",
      "volume": "21148220"
    },
    {
      "date": "2026-06-01",
      "open": "23.802",
      "high": "23.96",
      "low": "23.45",
      "close": "23.63",
      "volume": "13312970"
    },
    {
      "date": "2026-06-02",
      "open": "23.675",
      "high": "23.74",
      "low": "23.2345",
      "close": "23.33",
      "volume": "13837250"
    },
    {
      "date": "2026-06-03",
      "open": "23.055",
      "high": "23.39",
      "low": "22.61",
      "close": "22.76",
      "volume": "18170390"
    },
    {
      "date": "2026-06-04",
      "open": "23.17",
      "high": "23.2188",
      "low": "22.36",
      "close": "22.47",
      "volume": "19534050"
    },
    {
      "date": "2026-06-05",
      "open": "22.28",
      "high": "22.75",
      "low": "22.15",
      "close": "22.58",
      "volume": "14563800"
    },
    {
      "date": "2026-06-08",
      "open": "22.48",
      "high": "23.40",
      "low": "22.42",
      "close": "23.35",
      "volume": "15063340"
    },
    {
      "date": "2026-06-09",
      "open": "23.36",
      "high": "23.71",
      "low": "23.305",
      "close": "23.43",
      "volume": "13534260"
    },
    {
      "date": "2026-06-10",
      "open": "23.60",
      "high": "24.15",
      "low": "23.44",
      "close": "24.05",
      "volume": "11919200"
    },
    {
      "date": "2026-06-11",
      "open": "24.07",
      "high": "24.345",
      "low": "23.97",
      "close": "24.22",
      "volume": "10308020"
    },
    {
      "date": "2026-06-12",
      "open": "24.21",
      "high": "24.41",
      "low": "24.085",
      "close": "24.39",
      "volume": "7921722"
    },
    {
      "date": "2026-06-15",
      "open": "24.235",
      "high": "24.37",
      "low": "23.965",
      "close": "23.99",
      "volume": "10704350"
    },
    {
      "date": "2026-06-16",
      "open": "24.00",
      "high": "24.00",
      "low": "23.52",
      "close": "23.80",
      "volume": "13174060"
    },
    {
      "date": "2026-06-17",
      "open": "23.56",
      "high": "23.92",
      "low": "22.96",
      "close": "23.20",
      "volume": "12969710"
    },
    {
      "date": "2026-06-18",
      "open": "23.095",
      "high": "23.14",
      "low": "22.7544",
      "close": "22.82",
      "volume": "21350620"
    },
    {
      "date": "2026-06-22",
      "open": "22.65",
      "high": "22.72",
      "low": "22.005",
      "close": "22.03",
      "volume": "16782230"
    },
    {
      "date": "2026-06-23",
      "open": "22.36",
      "high": "22.60",
      "low": "22.235",
      "close": "22.47",
      "volume": "12665520"
    },
    {
      "date": "2026-06-24",
      "open": "22.55",
      "high": "23.075",
      "low": "22.55",
      "close": "22.94",
      "volume": "16336020"
    },
    {
      "date": "2026-06-25",
      "open": "23.00",
      "high": "23.84",
      "low": "22.94",
      "close": "23.47",
      "volume": "15321000"
    },
    {
      "date": "2026-06-26",
      "open": "23.662",
      "high": "24.045",
      "low": "23.55",
      "close": "23.70",
      "volume": "14931580"
    },
    {
      "date": "2026-06-29",
      "open": "23.74",
      "high": "24.31",
      "low": "23.71",
      "close": "24.19",
      "volume": "14864730"
    },
    {
      "date": "2026-06-30",
      "open": "24.008",
      "high": "24.325",
      "low": "23.60",
      "close": "23.62",
      "volume": "12854610"
    },
    {
      "date": "2026-07-01",
      "open": "24.03",
      "high": "25.045",
      "low": "24.02",
      "close": "25.01",
      "volume": "18348780"
    },
    {
      "date": "2026-07-02",
      "open": "25.25",
      "high": "25.515",
      "low": "25.04",
      "close": "25.37",
      "volume": "14467180"
    },
    {
      "date": "2026-07-06",
      "open": "25.30",
      "high": "25.465",
      "low": "24.48",
      "close": "24.82",
      "volume": "15085820"
    },
    {
      "date": "2026-07-07",
      "open": "25.31",
      "high": "25.745",
      "low": "25.25",
      "close": "25.30",
      "volume": "11513980"
    },
    {
      "date": "2026-07-08",
      "open": "25.54",
      "high": "25.62",
      "low": "24.895",
      "close": "24.92",
      "volume": "9660451"
    },
    {
      "date": "2026-07-09",
      "open": "24.772",
      "high": "25.015",
      "low": "24.58",
      "close": "24.68",
      "volume": "10565240"
    },
    {
      "date": "2026-07-10",
      "open": "24.71",
      "high": "25.045",
      "low": "24.5052",
      "close": "24.85",
      "volume": "6689095"
    },
    {
      "date": "2026-07-13",
      "open": "24.92",
      "high": "25.325",
      "low": "24.92",
      "close": "25.23",
      "volume": "10595860"
    },
    {
      "date": "2026-07-14",
      "open": "25.05",
      "high": "25.162",
      "low": "24.79",
      "close": "25.08",
      "volume": "10125600"
    },
    {
      "date": "2026-07-15",
      "open": "25.02",
      "high": "25.775",
      "low": "24.714",
      "close": "25.45",
      "volume": "11927900"
    },
    {
      "date": "2026-07-16",
      "open": "25.72",
      "high": "26.395",
      "low": "25.67",
      "close": "26.23",
      "volume": "15884650"
    },
    {
      "date": "2026-07-17",
      "open": "26.61",
      "high": "27.1286",
      "low": "25.745",
      "close": "25.88",
      "volume": "15368190"
    },
    {
      "date": "2026-07-20",
      "open": "25.88",
      "high": "26.12",
      "low": "25.6451",
      "close": "25.86",
      "volume": "10642280"
    },
    {
      "date": "2026-07-21",
      "open": "25.90",
      "high": "26.18",
      "low": "25.615",
      "close": "25.79",
      "volume": "9233152"
    },
    {
      "date": "2026-07-22",
      "open": "26.235",
      "high": "26.33",
      "low": "25.87",
      "close": "25.96",
      "volume": "10757830"
    },
    {
      "date": "2026-07-23",
      "open": "25.75",
      "high": "25.99",
      "low": "25.17",
      "close": "25.36",
      "volume": "14529120"
    },
    {
      "date": "2026-07-24",
      "open": "25.37",
      "high": "25.695",
      "low": "25.255",
      "close": "25.67",
      "volume": "13009790"
    },
    {
      "date": "2026-07-27",
      "open": "25.70",
      "high": "26.39",
      "low": "25.70",
      "close": "26.22",
      "volume": "16741860"
    },
    {
      "date": "2026-07-28",
      "open": "26.72",
      "high": "27.66",
      "low": "26.62",
      "close": "27.30",
      "volume": "20678290"
    },
    {
      "date": "2026-07-29",
      "open": "27.23",
      "high": "28.09",
      "low": "27.21",
      "close": "27.62",
      "volume": "17873880"
    },
    {
      "date": "2026-07-30",
      "open": "27.01",
      "high": "27.11",
      "low": "26.25",
      "close": "26.38",
      "volume": "14585990"
    },
    {
      "date": "2026-07-31",
      "open": "26.02",
      "high": "26.275",
      "low": "25.82",
      "close": "25.85",
      "volume": "13034710"
    },
    {
      "date": "2026-08-03",
      "open": "26.29",
      "high": "26.53",
      "low": "26.06",
      "close": "26.42",
      "volume": "13616410"
    },
    {
      "date": "2026-08-04",
      "open": "26.27",
      "high": "26.71",
      "low": "26.14",
      "close": "26.64",
      "volume": "16254340"
    },
    {
      "date": "2026-08-05",
      "open": "26.97",
      "high": "27.05",
      "low": "25.325",
      "close": "25.73",
      "volume": "23380450"
    }
  ]
}