{
  "source": "https://api.nasdaq.com/api/quote/MO/historical",
  "symbol": "MO",
  "requested_from_date": "2021-08-02",
  "requested_to_date": "2026-08-06",
  "row_count": 1257,
  "rows": [
    {
      "date": "2021-08-02",
      "open": "48.24",
      "high": "48.69",
      "low": "47.70",
      "close": "47.73",
      "volume": "5852029"
    },
    {
      "date": "2021-08-03",
      "open": "47.96",
      "high": "48.08",
      "low": "47.58",
      "close": "47.79",
      "volume": "5416532"
    },
    {
      "date": "2021-08-04",
      "open": "47.50",
      "high": "47.65",
      "low": "46.82",
      "close": "47.03",
      "volume": "7383342"
    },
    {
      "date": "2021-08-05",
      "open": "47.39",
      "high": "47.4933",
      "low": "47.20",
      "close": "47.36",
      "volume": "3720583"
    },
    {
      "date": "2021-08-06",
      "open": "47.48",
      "high": "47.58",
      "low": "47.20",
      "close": "47.35",
      "volume": "4621922"
    },
    {
      "date": "2021-08-09",
      "open": "47.37",
      "high": "47.53",
      "low": "47.12",
      "close": "47.48",
      "volume": "4044815"
    },
    {
      "date": "2021-08-10",
      "open": "47.44",
      "high": "48.25",
      "low": "47.20",
      "close": "48.11",
      "volume": "4770274"
    },
    {
      "date": "2021-08-11",
      "open": "48.25",
      "high": "48.36",
      "low": "47.99",
      "close": "48.17",
      "volume": "4651911"
    },
    {
      "date": "2021-08-12",
      "open": "48.25",
      "high": "48.29",
      "low": "47.985",
      "close": "48.12",
      "volume": "4058342"
    },
    {
      "date": "2021-08-13",
      "open": "48.26",
      "high": "48.725",
      "low": "48.14",
      "close": "48.60",
      "volume": "4956511"
    },
    {
      "date": "2021-08-16",
      "open": "48.54",
      "high": "48.67",
      "low": "48.16",
      "close": "48.39",
      "volume": "7686406"
    },
    {
      "date": "2021-08-17",
      "open": "48.18",
      "high": "48.83",
      "low": "48.18",
      "close": "48.56",
      "volume": "5921109"
    },
    {
      "date": "2021-08-18",
      "open": "48.56",
      "high": "48.77",
      "low": "48.16",
      "close": "48.22",
      "volume": "5359375"
    },
    {
      "date": "2021-08-19",
      "open": "47.82",
      "high": "48.31",
      "low": "47.71",
      "close": "48.24",
      "volume": "4747825"
    },
    {
      "date": "2021-08-20",
      "open": "48.25",
      "high": "48.69",
      "low": "48.01",
      "close": "48.47",
      "volume": "3892988"
    },
    {
      "date": "2021-08-23",
      "open": "48.70",
      "high": "49.06",
      "low": "48.40",
      "close": "48.48",
      "volume": "5043172"
    },
    {
      "date": "2021-08-24",
      "open": "48.50",
      "high": "48.51",
      "low": "48.014",
      "close": "48.21",
      "volume": "4557596"
    },
    {
      "date": "2021-08-25",
      "open": "48.33",
      "high": "48.92",
      "low": "48.17",
      "close": "48.65",
      "volume": "4299090"
    },
    {
      "date": "2021-08-26",
      "open": "48.57",
      "high": "49.18",
      "low": "48.55",
      "close": "48.75",
      "volume": "5103325"
    },
    {
      "date": "2021-08-27",
      "open": "49.06",
      "high": "49.695",
      "low": "49.01",
      "close": "49.53",
      "volume": "5911466"
    },
    {
      "date": "2021-08-30",
      "open": "49.59",
      "high": "49.9199",
      "low": "49.371",
      "close": "49.70",
      "volume": "5703947"
    },
    {
      "date": "2021-08-31",
      "open": "49.80",
      "high": "50.325",
      "low": "49.62",
      "close": "50.23",
      "volume": "7935072"
    },
    {
      "date": "2021-09-01",
      "open": "50.425",
      "high": "50.425",
      "low": "49.81",
      "close": "50.08",
      "volume": "6847216"
    },
    {
      "date": "2021-09-02",
      "open": "50.25",
      "high": "51.06",
      "low": "50.22",
      "close": "51.04",
      "volume": "8743691"
    },
    {
      "date": "2021-09-03",
      "open": "50.91",
      "high": "50.995",
      "low": "50.56",
      "close": "50.97",
      "volume": "4172612"
    },
    {
      "date": "2021-09-07",
      "open": "50.78",
      "high": "51.08",
      "low": "50.51",
      "close": "50.79",
      "volume": "7560273"
    },
    {
      "date": "2021-09-08",
      "open": "50.66",
      "high": "50.98",
      "low": "50.38",
      "close": "50.88",
      "volume": "7131824"
    },
    {
      "date": "2021-09-09",
      "open": "50.80",
      "high": "51.00",
      "low": "50.32",
      "close": "50.59",
      "volume": "7100306"
    },
    {
      "date": "2021-09-10",
      "open": "50.82",
      "high": "50.96",
      "low": "50.45",
      "close": "50.60",
      "volume": "6129771"
    },
    {
      "date": "2021-09-13",
      "open": "50.80",
      "high": "50.90",
      "low": "49.9343",
      "close": "50.08",
      "volume": "11223030"
    },
    {
      "date": "2021-09-14",
      "open": "49.13",
      "high": "49.34",
      "low": "48.33",
      "close": "48.37",
      "volume": "8440657"
    },
    {
      "date": "2021-09-15",
      "open": "48.37",
      "high": "49.28",
      "low": "48.31",
      "close": "49.23",
      "volume": "6012406"
    },
    {
      "date": "2021-09-16",
      "open": "49.24",
      "high": "49.48",
      "low": "48.655",
      "close": "48.79",
      "volume": "6367028"
    },
    {
      "date": "2021-09-17",
      "open": "48.65",
      "high": "48.96",
      "low": "48.505",
      "close": "48.61",
      "volume": "11341620"
    },
    {
      "date": "2021-09-20",
      "open": "48.11",
      "high": "48.49",
      "low": "47.665",
      "close": "48.14",
      "volume": "8054091"
    },
    {
      "date": "2021-09-21",
      "open": "48.35",
      "high": "48.75",
      "low": "47.97",
      "close": "48.03",
      "volume": "7612375"
    },
    {
      "date": "2021-09-22",
      "open": "48.45",
      "high": "48.73",
      "low": "48.17",
      "close": "48.24",
      "volume": "5251006"
    },
    {
      "date": "2021-09-23",
      "open": "48.61",
      "high": "49.21",
      "low": "48.41",
      "close": "48.81",
      "volume": "4556714"
    },
    {
      "date": "2021-09-24",
      "open": "48.70",
      "high": "49.05",
      "low": "48.45",
      "close": "48.46",
      "volume": "4396897"
    },
    {
      "date": "2021-09-27",
      "open": "48.36",
      "high": "49.01",
      "low": "48.30",
      "close": "48.74",
      "volume": "5080538"
    },
    {
      "date": "2021-09-28",
      "open": "48.72",
      "high": "48.96",
      "low": "48.21",
      "close": "48.27",
      "volume": "6754919"
    },
    {
      "date": "2021-09-29",
      "open": "48.37",
      "high": "48.89",
      "low": "48.16",
      "close": "48.74",
      "volume": "4854747"
    },
    {
      "date": "2021-09-30",
      "open": "48.43",
      "high": "48.50",
      "low": "45.37",
      "close": "45.52",
      "volume": "19648870"
    },
    {
      "date": "2021-10-01",
      "open": "45.47",
      "high": "46.09",
      "low": "44.89",
      "close": "45.86",
      "volume": "11793720"
    },
    {
      "date": "2021-10-04",
      "open": "45.97",
      "high": "46.56",
      "low": "45.83",
      "close": "46.50",
      "volume": "8940913"
    },
    {
      "date": "2021-10-05",
      "open": "46.54",
      "high": "46.62",
      "low": "46.15",
      "close": "46.17",
      "volume": "7461259"
    },
    {
      "date": "2021-10-06",
      "open": "45.80",
      "high": "46.575",
      "low": "45.7169",
      "close": "46.45",
      "volume": "5471893"
    },
    {
      "date": "2021-10-07",
      "open": "46.71",
      "high": "47.1853",
      "low": "46.405",
      "close": "46.48",
      "volume": "4893902"
    },
    {
      "date": "2021-10-08",
      "open": "46.60",
      "high": "46.965",
      "low": "46.50",
      "close": "46.73",
      "volume": "4341615"
    },
    {
      "date": "2021-10-11",
      "open": "46.71",
      "high": "47.185",
      "low": "46.50",
      "close": "46.71",
      "volume": "4367901"
    },
    {
      "date": "2021-10-12",
      "open": "47.55",
      "high": "48.22",
      "low": "46.89",
      "close": "47.15",
      "volume": "11311790"
    },
    {
      "date": "2021-10-13",
      "open": "47.17",
      "high": "48.23",
      "low": "46.795",
      "close": "47.92",
      "volume": "7441192"
    },
    {
      "date": "2021-10-14",
      "open": "48.08",
      "high": "48.73",
      "low": "48.02",
      "close": "48.67",
      "volume": "5518080"
    },
    {
      "date": "2021-10-15",
      "open": "48.915",
      "high": "49.00",
      "low": "48.57",
      "close": "48.70",
      "volume": "5944026"
    },
    {
      "date": "2021-10-18",
      "open": "48.39",
      "high": "48.50",
      "low": "48.10",
      "close": "48.13",
      "volume": "3850336"
    },
    {
      "date": "2021-10-19",
      "open": "48.22",
      "high": "48.36",
      "low": "47.76",
      "close": "47.90",
      "volume": "4904323"
    },
    {
      "date": "2021-10-20",
      "open": "47.90",
      "high": "48.50",
      "low": "47.84",
      "close": "48.43",
      "volume": "4901337"
    },
    {
      "date": "2021-10-21",
      "open": "48.20",
      "high": "48.50",
      "low": "48.06",
      "close": "48.23",
      "volume": "4066980"
    },
    {
      "date": "2021-10-22",
      "open": "48.50",
      "high": "48.61",
      "low": "48.21",
      "close": "48.22",
      "volume": "9353553"
    },
    {
      "date": "2021-10-25",
      "open": "48.46",
      "high": "48.60",
      "low": "47.75",
      "close": "47.95",
      "volume": "7551316"
    },
    {
      "date": "2021-10-26",
      "open": "47.95",
      "high": "48.30",
      "low": "47.92",
      "close": "48.11",
      "volume": "3963158"
    },
    {
      "date": "2021-10-27",
      "open": "48.25",
      "high": "48.32",
      "low": "47.292",
      "close": "47.50",
      "volume": "5521685"
    },
    {
      "date": "2021-10-28",
      "open": "46.30",
      "high": "46.75",
      "low": "44.315",
      "close": "44.58",
      "volume": "22546270"
    },
    {
      "date": "2021-10-29",
      "open": "44.29",
      "high": "44.66",
      "low": "44.095",
      "close": "44.11",
      "volume": "13384520"
    },
    {
      "date": "2021-11-01",
      "open": "44.21",
      "high": "44.51",
      "low": "43.93",
      "close": "44.05",
      "volume": "9180951"
    },
    {
      "date": "2021-11-02",
      "open": "44.10",
      "high": "44.47",
      "low": "43.89",
      "close": "44.15",
      "volume": "10743120"
    },
    {
      "date": "2021-11-03",
      "open": "44.11",
      "high": "44.97",
      "low": "44.07",
      "close": "44.96",
      "volume": "6740653"
    },
    {
      "date": "2021-11-04",
      "open": "44.80",
      "high": "44.91",
      "low": "44.22",
      "close": "44.61",
      "volume": "6775910"
    },
    {
      "date": "2021-11-05",
      "open": "44.91",
      "high": "45.2897",
      "low": "44.90",
      "close": "45.20",
      "volume": "5872883"
    },
    {
      "date": "2021-11-08",
      "open": "45.20",
      "high": "45.3681",
      "low": "44.95",
      "close": "45.07",
      "volume": "5864165"
    },
    {
      "date": "2021-11-09",
      "open": "45.12",
      "high": "45.205",
      "low": "44.44",
      "close": "44.79",
      "volume": "7987982"
    },
    {
      "date": "2021-11-10",
      "open": "44.76",
      "high": "45.21",
      "low": "44.65",
      "close": "44.75",
      "volume": "6459656"
    },
    {
      "date": "2021-11-11",
      "open": "44.70",
      "high": "45.0969",
      "low": "44.70",
      "close": "44.90",
      "volume": "4279772"
    },
    {
      "date": "2021-11-12",
      "open": "45.09",
      "high": "45.33",
      "low": "44.87",
      "close": "44.92",
      "volume": "5075723"
    },
    {
      "date": "2021-11-15",
      "open": "45.06",
      "high": "45.43",
      "low": "45.03",
      "close": "45.20",
      "volume": "6482532"
    },
    {
      "date": "2021-11-16",
      "open": "45.14",
      "high": "45.265",
      "low": "44.305",
      "close": "44.45",
      "volume": "9067533"
    },
    {
      "date": "2021-11-17",
      "open": "44.44",
      "high": "44.77",
      "low": "44.20",
      "close": "44.42",
      "volume": "7766902"
    },
    {
      "date": "2021-11-18",
      "open": "44.34",
      "high": "44.3814",
      "low": "43.79",
      "close": "44.01",
      "volume": "6193398"
    },
    {
      "date": "2021-11-19",
      "open": "43.90",
      "high": "43.92",
      "low": "43.32",
      "close": "43.40",
      "volume": "10555320"
    },
    {
      "date": "2021-11-22",
      "open": "43.65",
      "high": "44.6801",
      "low": "43.62",
      "close": "43.99",
      "volume": "7854853"
    },
    {
      "date": "2021-11-23",
      "open": "44.00",
      "high": "44.41",
      "low": "43.93",
      "close": "44.24",
      "volume": "4852981"
    },
    {
      "date": "2021-11-24",
      "open": "44.11",
      "high": "44.475",
      "low": "44.03",
      "close": "44.08",
      "volume": "5273993"
    },
    {
      "date": "2021-11-26",
      "open": "43.63",
      "high": "43.84",
      "low": "43.271",
      "close": "43.74",
      "volume": "4999125"
    },
    {
      "date": "2021-11-29",
      "open": "43.93",
      "high": "43.99",
      "low": "43.255",
      "close": "43.48",
      "volume": "7673138"
    },
    {
      "date": "2021-11-30",
      "open": "43.03",
      "high": "43.08",
      "low": "42.53",
      "close": "42.64",
      "volume": "11402340"
    },
    {
      "date": "2021-12-01",
      "open": "43.18",
      "high": "43.925",
      "low": "42.97",
      "close": "42.99",
      "volume": "8289543"
    },
    {
      "date": "2021-12-02",
      "open": "43.30",
      "high": "43.557",
      "low": "43.065",
      "close": "43.21",
      "volume": "7996840"
    },
    {
      "date": "2021-12-03",
      "open": "43.53",
      "high": "43.95",
      "low": "43.26",
      "close": "43.92",
      "volume": "8628990"
    },
    {
      "date": "2021-12-06",
      "open": "44.21",
      "high": "44.76",
      "low": "44.09",
      "close": "44.43",
      "volume": "7029491"
    },
    {
      "date": "2021-12-07",
      "open": "44.44",
      "high": "44.79",
      "low": "44.25",
      "close": "44.49",
      "volume": "7280414"
    },
    {
      "date": "2021-12-08",
      "open": "44.57",
      "high": "44.85",
      "low": "44.195",
      "close": "44.52",
      "volume": "6403478"
    },
    {
      "date": "2021-12-09",
      "open": "44.27",
      "high": "44.755",
      "low": "44.13",
      "close": "44.59",
      "volume": "7656221"
    },
    {
      "date": "2021-12-10",
      "open": "45.00",
      "high": "45.32",
      "low": "44.80",
      "close": "45.09",
      "volume": "6358544"
    },
    {
      "date": "2021-12-13",
      "open": "45.03",
      "high": "45.50",
      "low": "44.70",
      "close": "45.36",
      "volume": "6921925"
    },
    {
      "date": "2021-12-14",
      "open": "45.26",
      "high": "45.75",
      "low": "45.13",
      "close": "45.40",
      "volume": "10750180"
    },
    {
      "date": "2021-12-15",
      "open": "45.55",
      "high": "46.09",
      "low": "45.50",
      "close": "45.96",
      "volume": "8402591"
    },
    {
      "date": "2021-12-16",
      "open": "46.08",
      "high": "47.63",
      "low": "46.052",
      "close": "47.35",
      "volume": "12663750"
    },
    {
      "date": "2021-12-17",
      "open": "47.34",
      "high": "48.835",
      "low": "47.05",
      "close": "48.25",
      "volume": "26677400"
    },
    {
      "date": "2021-12-20",
      "open": "47.93",
      "high": "48.30",
      "low": "47.55",
      "close": "48.11",
      "volume": "11013770"
    },
    {
      "date": "2021-12-21",
      "open": "48.19",
      "high": "48.40",
      "low": "47.67",
      "close": "47.77",
      "volume": "9110757"
    },
    {
      "date": "2021-12-22",
      "open": "46.87",
      "high": "46.98",
      "low": "45.81",
      "close": "46.88",
      "volume": "7997361"
    },
    {
      "date": "2021-12-23",
      "open": "46.80",
      "high": "47.15",
      "low": "46.605",
      "close": "46.70",
      "volume": "7530579"
    },
    {
      "date": "2021-12-27",
      "open": "46.44",
      "high": "46.83",
      "low": "46.28",
      "close": "46.79",
      "volume": "5686539"
    },
    {
      "date": "2021-12-28",
      "open": "46.73",
      "high": "47.415",
      "low": "46.73",
      "close": "47.38",
      "volume": "5459777"
    },
    {
      "date": "2021-12-29",
      "open": "47.31",
      "high": "47.55",
      "low": "47.23",
      "close": "47.40",
      "volume": "6044816"
    },
    {
      "date": "2021-12-30",
      "open": "47.52",
      "high": "47.62",
      "low": "47.21",
      "close": "47.25",
      "volume": "4055521"
    },
    {
      "date": "2021-12-31",
      "open": "47.27",
      "high": "47.44",
      "low": "47.045",
      "close": "47.39",
      "volume": "5440228"
    },
    {
      "date": "2022-01-03",
      "open": "47.37",
      "high": "48.00",
      "low": "47.18",
      "close": "47.97",
      "volume": "10309240"
    },
    {
      "date": "2022-01-04",
      "open": "48.00",
      "high": "49.335",
      "low": "47.98",
      "close": "49.03",
      "volume": "11647860"
    },
    {
      "date": "2022-01-05",
      "open": "48.55",
      "high": "49.27",
      "low": "48.332",
      "close": "48.64",
      "volume": "11506500"
    },
    {
      "date": "2022-01-06",
      "open": "49.18",
      "high": "49.72",
      "low": "48.87",
      "close": "49.21",
      "volume": "10134120"
    },
    {
      "date": "2022-01-07",
      "open": "49.20",
      "high": "49.995",
      "low": "49.10",
      "close": "49.77",
      "volume": "8098642"
    },
    {
      "date": "2022-01-10",
      "open": "50.09",
      "high": "50.66",
      "low": "49.96",
      "close": "50.54",
      "volume": "13390590"
    },
    {
      "date": "2022-01-11",
      "open": "50.35",
      "high": "50.50",
      "low": "49.26",
      "close": "49.48",
      "volume": "15590350"
    },
    {
      "date": "2022-01-12",
      "open": "49.31",
      "high": "49.56",
      "low": "48.61",
      "close": "49.49",
      "volume": "12682400"
    },
    {
      "date": "2022-01-13",
      "open": "49.61",
      "high": "50.43",
      "low": "49.52",
      "close": "50.31",
      "volume": "9105139"
    },
    {
      "date": "2022-01-14",
      "open": "50.37",
      "high": "50.91",
      "low": "50.09",
      "close": "50.81",
      "volume": "10421510"
    },
    {
      "date": "2022-01-18",
      "open": "50.97",
      "high": "51.37",
      "low": "50.355",
      "close": "50.46",
      "volume": "8877434"
    },
    {
      "date": "2022-01-19",
      "open": "50.43",
      "high": "50.52",
      "low": "49.86",
      "close": "50.09",
      "volume": "6430246"
    },
    {
      "date": "2022-01-20",
      "open": "49.87",
      "high": "50.62",
      "low": "49.59",
      "close": "50.33",
      "volume": "9469661"
    },
    {
      "date": "2022-01-21",
      "open": "50.47",
      "high": "50.98",
      "low": "50.09",
      "close": "50.32",
      "volume": "8908717"
    },
    {
      "date": "2022-01-24",
      "open": "50.23",
      "high": "50.69",
      "low": "48.85",
      "close": "49.95",
      "volume": "12649360"
    },
    {
      "date": "2022-01-25",
      "open": "49.47",
      "high": "50.255",
      "low": "48.65",
      "close": "50.03",
      "volume": "9660296"
    },
    {
      "date": "2022-01-26",
      "open": "50.055",
      "high": "50.40",
      "low": "49.12",
      "close": "49.47",
      "volume": "11715020"
    },
    {
      "date": "2022-01-27",
      "open": "49.90",
      "high": "51.21",
      "low": "49.57",
      "close": "50.34",
      "volume": "11281960"
    },
    {
      "date": "2022-01-28",
      "open": "49.95",
      "high": "50.51",
      "low": "49.39",
      "close": "50.48",
      "volume": "7551381"
    },
    {
      "date": "2022-01-31",
      "open": "50.09",
      "high": "51.07",
      "low": "50.00",
      "close": "50.88",
      "volume": "9212620"
    },
    {
      "date": "2022-02-01",
      "open": "50.97",
      "high": "51.03",
      "low": "50.36",
      "close": "50.64",
      "volume": "7129359"
    },
    {
      "date": "2022-02-02",
      "open": "50.57",
      "high": "50.92",
      "low": "50.39",
      "close": "50.50",
      "volume": "6804441"
    },
    {
      "date": "2022-02-03",
      "open": "50.90",
      "high": "50.99",
      "low": "50.2628",
      "close": "50.42",
      "volume": "6014582"
    },
    {
      "date": "2022-02-04",
      "open": "50.225",
      "high": "50.72",
      "low": "49.89",
      "close": "50.19",
      "volume": "6886841"
    },
    {
      "date": "2022-02-07",
      "open": "50.28",
      "high": "50.71",
      "low": "50.00",
      "close": "50.39",
      "volume": "7034578"
    },
    {
      "date": "2022-02-08",
      "open": "50.65",
      "high": "50.82",
      "low": "50.20",
      "close": "50.42",
      "volume": "5491153"
    },
    {
      "date": "2022-02-09",
      "open": "50.56",
      "high": "50.89",
      "low": "50.51",
      "close": "50.60",
      "volume": "6280360"
    },
    {
      "date": "2022-02-10",
      "open": "50.60",
      "high": "51.0384",
      "low": "50.00",
      "close": "50.18",
      "volume": "7728132"
    },
    {
      "date": "2022-02-11",
      "open": "50.22",
      "high": "50.72",
      "low": "50.13",
      "close": "50.37",
      "volume": "6836763"
    },
    {
      "date": "2022-02-14",
      "open": "50.37",
      "high": "50.60",
      "low": "49.48",
      "close": "50.09",
      "volume": "6975259"
    },
    {
      "date": "2022-02-15",
      "open": "50.33",
      "high": "50.72",
      "low": "50.05",
      "close": "50.32",
      "volume": "5566060"
    },
    {
      "date": "2022-02-16",
      "open": "50.34",
      "high": "50.94",
      "low": "50.14",
      "close": "50.61",
      "volume": "7224818"
    },
    {
      "date": "2022-02-17",
      "open": "50.30",
      "high": "51.47",
      "low": "50.24",
      "close": "51.37",
      "volume": "7751909"
    },
    {
      "date": "2022-02-18",
      "open": "51.345",
      "high": "52.17",
      "low": "51.2611",
      "close": "51.74",
      "volume": "11325190"
    },
    {
      "date": "2022-02-22",
      "open": "51.69",
      "high": "51.94",
      "low": "50.735",
      "close": "51.28",
      "volume": "8579897"
    },
    {
      "date": "2022-02-23",
      "open": "51.49",
      "high": "52.06",
      "low": "51.20",
      "close": "51.95",
      "volume": "8759669"
    },
    {
      "date": "2022-02-24",
      "open": "50.715",
      "high": "50.885",
      "low": "48.61",
      "close": "49.57",
      "volume": "19492540"
    },
    {
      "date": "2022-02-25",
      "open": "50.09",
      "high": "51.98",
      "low": "50.06",
      "close": "51.48",
      "volume": "11780700"
    },
    {
      "date": "2022-02-28",
      "open": "50.88",
      "high": "51.365",
      "low": "50.555",
      "close": "51.29",
      "volume": "8646388"
    },
    {
      "date": "2022-03-01",
      "open": "51.26",
      "high": "51.925",
      "low": "50.74",
      "close": "51.57",
      "volume": "9693008"
    },
    {
      "date": "2022-03-02",
      "open": "51.50",
      "high": "53.29",
      "low": "51.41",
      "close": "52.81",
      "volume": "12796770"
    },
    {
      "date": "2022-03-03",
      "open": "52.82",
      "high": "53.835",
      "low": "52.81",
      "close": "53.17",
      "volume": "11822470"
    },
    {
      "date": "2022-03-04",
      "open": "52.03",
      "high": "53.55",
      "low": "52.00",
      "close": "53.49",
      "volume": "8950535"
    },
    {
      "date": "2022-03-07",
      "open": "52.80",
      "high": "53.525",
      "low": "52.24",
      "close": "52.85",
      "volume": "9596484"
    },
    {
      "date": "2022-03-08",
      "open": "52.90",
      "high": "53.12",
      "low": "50.64",
      "close": "50.89",
      "volume": "14529570"
    },
    {
      "date": "2022-03-09",
      "open": "51.55",
      "high": "51.765",
      "low": "50.895",
      "close": "51.00",
      "volume": "9772294"
    },
    {
      "date": "2022-03-10",
      "open": "50.89",
      "high": "51.4399",
      "low": "50.31",
      "close": "51.23",
      "volume": "7567240"
    },
    {
      "date": "2022-03-11",
      "open": "51.08",
      "high": "51.55",
      "low": "50.405",
      "close": "50.48",
      "volume": "9435225"
    },
    {
      "date": "2022-03-14",
      "open": "50.65",
      "high": "51.12",
      "low": "49.79",
      "close": "50.54",
      "volume": "11266360"
    },
    {
      "date": "2022-03-15",
      "open": "51.34",
      "high": "51.87",
      "low": "51.05",
      "close": "51.54",
      "volume": "8346858"
    },
    {
      "date": "2022-03-16",
      "open": "51.16",
      "high": "51.45",
      "low": "50.445",
      "close": "51.28",
      "volume": "10695470"
    },
    {
      "date": "2022-03-17",
      "open": "51.28",
      "high": "51.88",
      "low": "51.08",
      "close": "51.69",
      "volume": "7801810"
    },
    {
      "date": "2022-03-18",
      "open": "51.96",
      "high": "52.075",
      "low": "51.35",
      "close": "51.68",
      "volume": "25044970"
    },
    {
      "date": "2022-03-21",
      "open": "51.85",
      "high": "52.575",
      "low": "51.80",
      "close": "52.25",
      "volume": "9326904"
    },
    {
      "date": "2022-03-22",
      "open": "53.26",
      "high": "53.96",
      "low": "52.84",
      "close": "53.31",
      "volume": "9172825"
    },
    {
      "date": "2022-03-23",
      "open": "53.46",
      "high": "53.64",
      "low": "53.135",
      "close": "53.22",
      "volume": "8843917"
    },
    {
      "date": "2022-03-24",
      "open": "52.50",
      "high": "52.68",
      "low": "51.89",
      "close": "52.50",
      "volume": "11448520"
    },
    {
      "date": "2022-03-25",
      "open": "52.75",
      "high": "53.64",
      "low": "52.7119",
      "close": "53.62",
      "volume": "7641879"
    },
    {
      "date": "2022-03-28",
      "open": "52.44",
      "high": "52.77",
      "low": "51.51",
      "close": "52.03",
      "volume": "10200260"
    },
    {
      "date": "2022-03-29",
      "open": "51.81",
      "high": "52.04",
      "low": "51.195",
      "close": "51.68",
      "volume": "8526380"
    },
    {
      "date": "2022-03-30",
      "open": "51.71",
      "high": "52.05",
      "low": "51.43",
      "close": "52.05",
      "volume": "6650358"
    },
    {
      "date": "2022-03-31",
      "open": "51.99",
      "high": "52.49",
      "low": "51.87",
      "close": "52.25",
      "volume": "7020666"
    },
    {
      "date": "2022-04-01",
      "open": "52.56",
      "high": "52.785",
      "low": "52.14",
      "close": "52.71",
      "volume": "5420437"
    },
    {
      "date": "2022-04-04",
      "open": "52.72",
      "high": "52.825",
      "low": "52.05",
      "close": "52.72",
      "volume": "6688658"
    },
    {
      "date": "2022-04-05",
      "open": "52.47",
      "high": "53.36",
      "low": "52.39",
      "close": "52.64",
      "volume": "7848607"
    },
    {
      "date": "2022-04-06",
      "open": "53.42",
      "high": "53.87",
      "low": "53.20",
      "close": "53.83",
      "volume": "7713395"
    },
    {
      "date": "2022-04-07",
      "open": "53.72",
      "high": "53.7946",
      "low": "53.14",
      "close": "53.73",
      "volume": "6174875"
    },
    {
      "date": "2022-04-08",
      "open": "53.75",
      "high": "54.37",
      "low": "53.64",
      "close": "54.11",
      "volume": "7424621"
    },
    {
      "date": "2022-04-11",
      "open": "54.48",
      "high": "54.76",
      "low": "54.06",
      "close": "54.45",
      "volume": "6399831"
    },
    {
      "date": "2022-04-12",
      "open": "54.28",
      "high": "54.95",
      "low": "54.1656",
      "close": "54.91",
      "volume": "8068008"
    },
    {
      "date": "2022-04-13",
      "open": "54.85",
      "high": "55.33",
      "low": "54.67",
      "close": "54.80",
      "volume": "8709609"
    },
    {
      "date": "2022-04-14",
      "open": "54.73",
      "high": "55.26",
      "low": "54.65",
      "close": "54.98",
      "volume": "12214120"
    },
    {
      "date": "2022-04-18",
      "open": "54.91",
      "high": "55.17",
      "low": "54.595",
      "close": "54.60",
      "volume": "5754276"
    },
    {
      "date": "2022-04-19",
      "open": "54.97",
      "high": "55.3159",
      "low": "54.74",
      "close": "55.22",
      "volume": "7072360"
    },
    {
      "date": "2022-04-20",
      "open": "55.34",
      "high": "55.595",
      "low": "55.02",
      "close": "55.37",
      "volume": "6989340"
    },
    {
      "date": "2022-04-21",
      "open": "55.47",
      "high": "57.05",
      "low": "55.36",
      "close": "56.53",
      "volume": "8659828"
    },
    {
      "date": "2022-04-22",
      "open": "56.50",
      "high": "56.65",
      "low": "55.47",
      "close": "55.53",
      "volume": "8469941"
    },
    {
      "date": "2022-04-25",
      "open": "55.19",
      "high": "55.47",
      "low": "54.4201",
      "close": "55.23",
      "volume": "12144410"
    },
    {
      "date": "2022-04-26",
      "open": "55.33",
      "high": "55.725",
      "low": "54.86",
      "close": "54.88",
      "volume": "6913418"
    },
    {
      "date": "2022-04-27",
      "open": "54.90",
      "high": "55.71",
      "low": "54.76",
      "close": "54.92",
      "volume": "7946550"
    },
    {
      "date": "2022-04-28",
      "open": "54.00",
      "high": "55.45",
      "low": "53.25",
      "close": "55.20",
      "volume": "8154764"
    },
    {
      "date": "2022-04-29",
      "open": "55.95",
      "high": "56.99",
      "low": "55.53",
      "close": "55.57",
      "volume": "10862770"
    },
    {
      "date": "2022-05-02",
      "open": "56.09",
      "high": "56.36",
      "low": "54.47",
      "close": "55.38",
      "volume": "10164780"
    },
    {
      "date": "2022-05-03",
      "open": "55.44",
      "high": "55.97",
      "low": "54.80",
      "close": "55.44",
      "volume": "8456048"
    },
    {
      "date": "2022-05-04",
      "open": "55.71",
      "high": "56.41",
      "low": "55.30",
      "close": "56.40",
      "volume": "7910107"
    },
    {
      "date": "2022-05-05",
      "open": "56.45",
      "high": "56.74",
      "low": "55.63",
      "close": "55.95",
      "volume": "10016320"
    },
    {
      "date": "2022-05-06",
      "open": "55.69",
      "high": "56.7464",
      "low": "55.59",
      "close": "56.57",
      "volume": "11512290"
    },
    {
      "date": "2022-05-09",
      "open": "56.50",
      "high": "57.03",
      "low": "55.12",
      "close": "55.26",
      "volume": "16925930"
    },
    {
      "date": "2022-05-10",
      "open": "53.84",
      "high": "53.99",
      "low": "50.36",
      "close": "51.57",
      "volume": "25354690"
    },
    {
      "date": "2022-05-11",
      "open": "51.99",
      "high": "52.75",
      "low": "51.54",
      "close": "51.69",
      "volume": "16080120"
    },
    {
      "date": "2022-05-12",
      "open": "52.20",
      "high": "52.75",
      "low": "51.66",
      "close": "52.17",
      "volume": "12184980"
    },
    {
      "date": "2022-05-13",
      "open": "52.46",
      "high": "53.095",
      "low": "52.285",
      "close": "53.04",
      "volume": "8144638"
    },
    {
      "date": "2022-05-16",
      "open": "53.21",
      "high": "54.11",
      "low": "52.95",
      "close": "53.74",
      "volume": "7263255"
    },
    {
      "date": "2022-05-17",
      "open": "54.02",
      "high": "54.46",
      "low": "53.62",
      "close": "54.24",
      "volume": "8465290"
    },
    {
      "date": "2022-05-18",
      "open": "54.16",
      "high": "54.19",
      "low": "53.02",
      "close": "53.20",
      "volume": "9922524"
    },
    {
      "date": "2022-05-19",
      "open": "52.61",
      "high": "52.78",
      "low": "51.02",
      "close": "51.09",
      "volume": "13690330"
    },
    {
      "date": "2022-05-20",
      "open": "51.38",
      "high": "51.80",
      "low": "50.60",
      "close": "51.09",
      "volume": "16223600"
    },
    {
      "date": "2022-05-23",
      "open": "51.56",
      "high": "52.42",
      "low": "51.56",
      "close": "52.12",
      "volume": "10535430"
    },
    {
      "date": "2022-05-24",
      "open": "52.27",
      "high": "53.00",
      "low": "52.02",
      "close": "52.93",
      "volume": "10561610"
    },
    {
      "date": "2022-05-25",
      "open": "53.07",
      "high": "54.075",
      "low": "52.745",
      "close": "53.89",
      "volume": "9198044"
    },
    {
      "date": "2022-05-26",
      "open": "53.89",
      "high": "54.89",
      "low": "53.89",
      "close": "54.50",
      "volume": "7276713"
    },
    {
      "date": "2022-05-27",
      "open": "54.62",
      "high": "54.76",
      "low": "54.11",
      "close": "54.43",
      "volume": "7356707"
    },
    {
      "date": "2022-05-31",
      "open": "54.30",
      "high": "54.3512",
      "low": "53.51",
      "close": "54.09",
      "volume": "11325150"
    },
    {
      "date": "2022-06-01",
      "open": "54.23",
      "high": "54.37",
      "low": "53.43",
      "close": "54.08",
      "volume": "6797372"
    },
    {
      "date": "2022-06-02",
      "open": "54.17",
      "high": "54.25",
      "low": "52.88",
      "close": "54.15",
      "volume": "5882178"
    },
    {
      "date": "2022-06-03",
      "open": "54.05",
      "high": "54.37",
      "low": "53.67",
      "close": "53.82",
      "volume": "4785330"
    },
    {
      "date": "2022-06-06",
      "open": "53.98",
      "high": "54.16",
      "low": "53.505",
      "close": "53.59",
      "volume": "8198193"
    },
    {
      "date": "2022-06-07",
      "open": "53.27",
      "high": "54.06",
      "low": "53.01",
      "close": "54.01",
      "volume": "5439704"
    },
    {
      "date": "2022-06-08",
      "open": "52.05",
      "high": "52.25",
      "low": "49.43",
      "close": "49.49",
      "volume": "31794290"
    },
    {
      "date": "2022-06-09",
      "open": "49.52",
      "high": "50.32",
      "low": "48.64",
      "close": "48.66",
      "volume": "25309700"
    },
    {
      "date": "2022-06-10",
      "open": "48.09",
      "high": "49.385",
      "low": "47.91",
      "close": "48.94",
      "volume": "13425970"
    },
    {
      "date": "2022-06-13",
      "open": "47.94",
      "high": "48.435",
      "low": "47.00",
      "close": "47.16",
      "volume": "18091260"
    },
    {
      "date": "2022-06-14",
      "open": "46.40",
      "high": "46.615",
      "low": "45.82",
      "close": "46.29",
      "volume": "12989140"
    },
    {
      "date": "2022-06-15",
      "open": "46.66",
      "high": "46.96",
      "low": "45.12",
      "close": "45.67",
      "volume": "22244780"
    },
    {
      "date": "2022-06-16",
      "open": "44.92",
      "high": "45.48",
      "low": "44.34",
      "close": "45.38",
      "volume": "16086540"
    },
    {
      "date": "2022-06-17",
      "open": "45.78",
      "high": "45.78",
      "low": "45.05",
      "close": "45.31",
      "volume": "30811200"
    },
    {
      "date": "2022-06-21",
      "open": "45.61",
      "high": "45.78",
      "low": "45.02",
      "close": "45.70",
      "volume": "14934110"
    },
    {
      "date": "2022-06-22",
      "open": "45.28",
      "high": "45.28",
      "low": "41.00",
      "close": "41.50",
      "volume": "41753140"
    },
    {
      "date": "2022-06-23",
      "open": "41.34",
      "high": "42.59",
      "low": "41.34",
      "close": "42.51",
      "volume": "18681730"
    },
    {
      "date": "2022-06-24",
      "open": "43.28",
      "high": "43.83",
      "low": "42.215",
      "close": "43.40",
      "volume": "31383190"
    },
    {
      "date": "2022-06-27",
      "open": "43.57",
      "high": "44.00",
      "low": "43.14",
      "close": "43.19",
      "volume": "11770290"
    },
    {
      "date": "2022-06-28",
      "open": "43.72",
      "high": "44.1154",
      "low": "43.01",
      "close": "43.19",
      "volume": "9857244"
    },
    {
      "date": "2022-06-29",
      "open": "41.55",
      "high": "42.745",
      "low": "41.42",
      "close": "41.76",
      "volume": "12371560"
    },
    {
      "date": "2022-06-30",
      "open": "41.39",
      "high": "41.9743",
      "low": "41.21",
      "close": "41.77",
      "volume": "10556470"
    },
    {
      "date": "2022-07-01",
      "open": "41.56",
      "high": "42.3176",
      "low": "41.27",
      "close": "42.25",
      "volume": "8109559"
    },
    {
      "date": "2022-07-05",
      "open": "41.78",
      "high": "41.84",
      "low": "41.01",
      "close": "41.72",
      "volume": "8436582"
    },
    {
      "date": "2022-07-06",
      "open": "42.30",
      "high": "42.46",
      "low": "41.07",
      "close": "41.16",
      "volume": "11413690"
    },
    {
      "date": "2022-07-07",
      "open": "41.47",
      "high": "41.985",
      "low": "41.42",
      "close": "41.81",
      "volume": "8707893"
    },
    {
      "date": "2022-07-08",
      "open": "41.29",
      "high": "41.82",
      "low": "41.235",
      "close": "41.52",
      "volume": "6930720"
    },
    {
      "date": "2022-07-11",
      "open": "41.76",
      "high": "42.93",
      "low": "41.65",
      "close": "41.95",
      "volume": "10656410"
    },
    {
      "date": "2022-07-12",
      "open": "42.03",
      "high": "43.33",
      "low": "41.94",
      "close": "42.31",
      "volume": "8864982"
    },
    {
      "date": "2022-07-13",
      "open": "42.09",
      "high": "42.4593",
      "low": "41.89",
      "close": "41.96",
      "volume": "7588219"
    },
    {
      "date": "2022-07-14",
      "open": "41.50",
      "high": "41.74",
      "low": "41.20",
      "close": "41.63",
      "volume": "8661721"
    },
    {
      "date": "2022-07-15",
      "open": "42.24",
      "high": "42.28",
      "low": "41.545",
      "close": "41.99",
      "volume": "14308960"
    },
    {
      "date": "2022-07-18",
      "open": "42.33",
      "high": "42.6801",
      "low": "42.06",
      "close": "42.27",
      "volume": "10493500"
    },
    {
      "date": "2022-07-19",
      "open": "42.66",
      "high": "43.05",
      "low": "42.60",
      "close": "42.96",
      "volume": "7212592"
    },
    {
      "date": "2022-07-20",
      "open": "42.90",
      "high": "42.993",
      "low": "42.21",
      "close": "42.32",
      "volume": "8733759"
    },
    {
      "date": "2022-07-21",
      "open": "42.05",
      "high": "42.79",
      "low": "42.01",
      "close": "42.77",
      "volume": "7046131"
    },
    {
      "date": "2022-07-22",
      "open": "42.90",
      "high": "43.29",
      "low": "42.83",
      "close": "43.09",
      "volume": "5511114"
    },
    {
      "date": "2022-07-25",
      "open": "43.26",
      "high": "43.87",
      "low": "43.18",
      "close": "43.83",
      "volume": "5349187"
    },
    {
      "date": "2022-07-26",
      "open": "43.82",
      "high": "44.2598",
      "low": "43.815",
      "close": "44.14",
      "volume": "5604104"
    },
    {
      "date": "2022-07-27",
      "open": "43.98",
      "high": "44.20",
      "low": "43.57",
      "close": "44.07",
      "volume": "9339522"
    },
    {
      "date": "2022-07-28",
      "open": "44.00",
      "high": "44.50",
      "low": "43.73",
      "close": "44.00",
      "volume": "7076559"
    },
    {
      "date": "2022-07-29",
      "open": "43.71",
      "high": "44.12",
      "low": "43.58",
      "close": "43.86",
      "volume": "11826780"
    },
    {
      "date": "2022-08-01",
      "open": "43.71",
      "high": "44.28",
      "low": "43.71",
      "close": "44.05",
      "volume": "9466495"
    },
    {
      "date": "2022-08-02",
      "open": "44.10",
      "high": "44.19",
      "low": "43.26",
      "close": "43.83",
      "volume": "8365015"
    },
    {
      "date": "2022-08-03",
      "open": "44.00",
      "high": "44.385",
      "low": "43.72",
      "close": "44.23",
      "volume": "6179370"
    },
    {
      "date": "2022-08-04",
      "open": "44.14",
      "high": "44.39",
      "low": "43.82",
      "close": "44.25",
      "volume": "6450824"
    },
    {
      "date": "2022-08-05",
      "open": "44.17",
      "high": "44.17",
      "low": "43.78",
      "close": "44.10",
      "volume": "4865592"
    },
    {
      "date": "2022-08-08",
      "open": "44.38",
      "high": "44.55",
      "low": "44.195",
      "close": "44.22",
      "volume": "4539573"
    },
    {
      "date": "2022-08-09",
      "open": "44.42",
      "high": "44.45",
      "low": "44.0137",
      "close": "44.22",
      "volume": "4295709"
    },
    {
      "date": "2022-08-10",
      "open": "44.45",
      "high": "44.7871",
      "low": "44.34",
      "close": "44.74",
      "volume": "4717564"
    },
    {
      "date": "2022-08-11",
      "open": "44.93",
      "high": "45.44",
      "low": "44.81",
      "close": "45.13",
      "volume": "4201647"
    },
    {
      "date": "2022-08-12",
      "open": "45.20",
      "high": "45.38",
      "low": "45.005",
      "close": "45.15",
      "volume": "7351643"
    },
    {
      "date": "2022-08-15",
      "open": "45.15",
      "high": "45.36",
      "low": "44.625",
      "close": "45.28",
      "volume": "6194568"
    },
    {
      "date": "2022-08-16",
      "open": "45.28",
      "high": "45.875",
      "low": "45.19",
      "close": "45.74",
      "volume": "6484004"
    },
    {
      "date": "2022-08-17",
      "open": "45.63",
      "high": "45.655",
      "low": "45.28",
      "close": "45.45",
      "volume": "3868845"
    },
    {
      "date": "2022-08-18",
      "open": "45.54",
      "high": "45.645",
      "low": "45.2901",
      "close": "45.61",
      "volume": "3800496"
    },
    {
      "date": "2022-08-19",
      "open": "45.54",
      "high": "45.88",
      "low": "45.315",
      "close": "45.47",
      "volume": "9093931"
    },
    {
      "date": "2022-08-22",
      "open": "45.36",
      "high": "45.69",
      "low": "45.31",
      "close": "45.38",
      "volume": "7066558"
    },
    {
      "date": "2022-08-23",
      "open": "45.28",
      "high": "45.61",
      "low": "45.13",
      "close": "45.53",
      "volume": "5359315"
    },
    {
      "date": "2022-08-24",
      "open": "45.50",
      "high": "45.84",
      "low": "45.395",
      "close": "45.80",
      "volume": "4250507"
    },
    {
      "date": "2022-08-25",
      "open": "45.90",
      "high": "46.475",
      "low": "45.755",
      "close": "46.39",
      "volume": "6926759"
    },
    {
      "date": "2022-08-26",
      "open": "46.50",
      "high": "46.61",
      "low": "45.85",
      "close": "45.88",
      "volume": "6931160"
    },
    {
      "date": "2022-08-29",
      "open": "45.81",
      "high": "46.05",
      "low": "45.58",
      "close": "45.71",
      "volume": "6253620"
    },
    {
      "date": "2022-08-30",
      "open": "45.73",
      "high": "45.81",
      "low": "44.99",
      "close": "45.12",
      "volume": "7952009"
    },
    {
      "date": "2022-08-31",
      "open": "45.18",
      "high": "45.53",
      "low": "45.01",
      "close": "45.12",
      "volume": "6627252"
    },
    {
      "date": "2022-09-01",
      "open": "45.00",
      "high": "45.49",
      "low": "44.78",
      "close": "45.37",
      "volume": "6864211"
    },
    {
      "date": "2022-09-02",
      "open": "45.68",
      "high": "45.92",
      "low": "44.83",
      "close": "45.00",
      "volume": "8555033"
    },
    {
      "date": "2022-09-06",
      "open": "45.20",
      "high": "45.89",
      "low": "44.50",
      "close": "44.57",
      "volume": "12042020"
    },
    {
      "date": "2022-09-07",
      "open": "44.65",
      "high": "44.97",
      "low": "44.12",
      "close": "44.95",
      "volume": "10257140"
    },
    {
      "date": "2022-09-08",
      "open": "45.00",
      "high": "45.325",
      "low": "44.67",
      "close": "45.15",
      "volume": "8651126"
    },
    {
      "date": "2022-09-09",
      "open": "45.24",
      "high": "45.855",
      "low": "45.04",
      "close": "45.57",
      "volume": "7843264"
    },
    {
      "date": "2022-09-12",
      "open": "45.56",
      "high": "45.68",
      "low": "45.09",
      "close": "45.15",
      "volume": "10683210"
    },
    {
      "date": "2022-09-13",
      "open": "45.03",
      "high": "45.07",
      "low": "42.94",
      "close": "42.97",
      "volume": "17325790"
    },
    {
      "date": "2022-09-14",
      "open": "42.10",
      "high": "42.20",
      "low": "41.41",
      "close": "41.76",
      "volume": "11988150"
    },
    {
      "date": "2022-09-15",
      "open": "41.65",
      "high": "42.125",
      "low": "41.565",
      "close": "42.01",
      "volume": "9786405"
    },
    {
      "date": "2022-09-16",
      "open": "42.01",
      "high": "42.4099",
      "low": "41.81",
      "close": "42.29",
      "volume": "28808560"
    },
    {
      "date": "2022-09-19",
      "open": "41.96",
      "high": "43.01",
      "low": "41.96",
      "close": "42.91",
      "volume": "12656370"
    },
    {
      "date": "2022-09-20",
      "open": "42.71",
      "high": "43.055",
      "low": "42.585",
      "close": "42.92",
      "volume": "6549473"
    },
    {
      "date": "2022-09-21",
      "open": "43.16",
      "high": "43.77",
      "low": "43.00",
      "close": "43.01",
      "volume": "7925108"
    },
    {
      "date": "2022-09-22",
      "open": "43.28",
      "high": "43.665",
      "low": "43.12",
      "close": "43.27",
      "volume": "7648943"
    },
    {
      "date": "2022-09-23",
      "open": "42.75",
      "high": "42.83",
      "low": "40.84",
      "close": "41.68",
      "volume": "12898420"
    },
    {
      "date": "2022-09-26",
      "open": "41.59",
      "high": "41.98",
      "low": "41.13",
      "close": "41.47",
      "volume": "10887330"
    },
    {
      "date": "2022-09-27",
      "open": "41.85",
      "high": "42.335",
      "low": "40.7117",
      "close": "40.79",
      "volume": "8432666"
    },
    {
      "date": "2022-09-28",
      "open": "41.05",
      "high": "41.60",
      "low": "40.61",
      "close": "41.41",
      "volume": "6646996"
    },
    {
      "date": "2022-09-29",
      "open": "41.26",
      "high": "41.35",
      "low": "40.925",
      "close": "41.17",
      "volume": "5834689"
    },
    {
      "date": "2022-09-30",
      "open": "41.39",
      "high": "41.49",
      "low": "40.35",
      "close": "40.38",
      "volume": "9121402"
    },
    {
      "date": "2022-10-03",
      "open": "40.85",
      "high": "41.5666",
      "low": "40.74",
      "close": "41.37",
      "volume": "9322179"
    },
    {
      "date": "2022-10-04",
      "open": "41.68",
      "high": "42.53",
      "low": "41.55",
      "close": "42.50",
      "volume": "8393890"
    },
    {
      "date": "2022-10-05",
      "open": "42.28",
      "high": "43.18",
      "low": "42.175",
      "close": "42.90",
      "volume": "6535883"
    },
    {
      "date": "2022-10-06",
      "open": "42.81",
      "high": "43.09",
      "low": "42.52",
      "close": "42.99",
      "volume": "11154430"
    },
    {
      "date": "2022-10-07",
      "open": "42.93",
      "high": "43.33",
      "low": "42.33",
      "close": "42.82",
      "volume": "10524510"
    },
    {
      "date": "2022-10-10",
      "open": "43.02",
      "high": "43.75",
      "low": "43.01",
      "close": "43.46",
      "volume": "11408590"
    },
    {
      "date": "2022-10-11",
      "open": "44.22",
      "high": "45.08",
      "low": "43.95",
      "close": "44.35",
      "volume": "14565460"
    },
    {
      "date": "2022-10-12",
      "open": "44.32",
      "high": "45.30",
      "low": "44.26",
      "close": "44.75",
      "volume": "10794790"
    },
    {
      "date": "2022-10-13",
      "open": "44.67",
      "high": "45.96",
      "low": "44.37",
      "close": "45.89",
      "volume": "11909390"
    },
    {
      "date": "2022-10-14",
      "open": "46.00",
      "high": "46.59",
      "low": "45.1925",
      "close": "45.23",
      "volume": "11228530"
    },
    {
      "date": "2022-10-17",
      "open": "45.55",
      "high": "45.79",
      "low": "44.405",
      "close": "44.59",
      "volume": "7872511"
    },
    {
      "date": "2022-10-18",
      "open": "45.19",
      "high": "45.41",
      "low": "44.585",
      "close": "44.77",
      "volume": "7176212"
    },
    {
      "date": "2022-10-19",
      "open": "44.88",
      "high": "45.02",
      "low": "44.43",
      "close": "44.67",
      "volume": "5930345"
    },
    {
      "date": "2022-10-20",
      "open": "44.88",
      "high": "44.95",
      "low": "43.52",
      "close": "43.56",
      "volume": "9710296"
    },
    {
      "date": "2022-10-21",
      "open": "43.50",
      "high": "44.53",
      "low": "43.39",
      "close": "44.48",
      "volume": "7471065"
    },
    {
      "date": "2022-10-24",
      "open": "44.85",
      "high": "45.47",
      "low": "44.835",
      "close": "45.41",
      "volume": "8428688"
    },
    {
      "date": "2022-10-25",
      "open": "45.33",
      "high": "45.83",
      "low": "45.11",
      "close": "45.74",
      "volume": "8282108"
    },
    {
      "date": "2022-10-26",
      "open": "45.97",
      "high": "46.68",
      "low": "45.8906",
      "close": "46.31",
      "volume": "12137850"
    },
    {
      "date": "2022-10-27",
      "open": "45.135",
      "high": "46.57",
      "low": "45.12",
      "close": "45.42",
      "volume": "11332320"
    },
    {
      "date": "2022-10-28",
      "open": "45.90",
      "high": "46.77",
      "low": "45.56",
      "close": "46.31",
      "volume": "9253908"
    },
    {
      "date": "2022-10-31",
      "open": "46.15",
      "high": "46.355",
      "low": "45.91",
      "close": "46.27",
      "volume": "7711555"
    },
    {
      "date": "2022-11-01",
      "open": "46.42",
      "high": "46.67",
      "low": "46.01",
      "close": "46.14",
      "volume": "4859208"
    },
    {
      "date": "2022-11-02",
      "open": "45.84",
      "high": "46.01",
      "low": "44.81",
      "close": "44.84",
      "volume": "9002335"
    },
    {
      "date": "2022-11-03",
      "open": "44.47",
      "high": "45.165",
      "low": "44.31",
      "close": "44.91",
      "volume": "5705854"
    },
    {
      "date": "2022-11-04",
      "open": "45.26",
      "high": "45.70",
      "low": "45.0004",
      "close": "45.50",
      "volume": "5511964"
    },
    {
      "date": "2022-11-07",
      "open": "45.64",
      "high": "45.99",
      "low": "44.51",
      "close": "45.88",
      "volume": "8277045"
    },
    {
      "date": "2022-11-08",
      "open": "45.94",
      "high": "46.145",
      "low": "45.36",
      "close": "45.90",
      "volume": "6889237"
    },
    {
      "date": "2022-11-09",
      "open": "45.82",
      "high": "45.85",
      "low": "45.121",
      "close": "45.21",
      "volume": "5348622"
    },
    {
      "date": "2022-11-10",
      "open": "45.03",
      "high": "45.229",
      "low": "43.725",
      "close": "44.22",
      "volume": "12330880"
    },
    {
      "date": "2022-11-11",
      "open": "44.04",
      "high": "44.46",
      "low": "43.25",
      "close": "44.38",
      "volume": "9820529"
    },
    {
      "date": "2022-11-14",
      "open": "44.57",
      "high": "44.88",
      "low": "43.95",
      "close": "43.96",
      "volume": "8070903"
    },
    {
      "date": "2022-11-15",
      "open": "44.35",
      "high": "44.5192",
      "low": "43.18",
      "close": "43.66",
      "volume": "9262935"
    },
    {
      "date": "2022-11-16",
      "open": "43.76",
      "high": "43.855",
      "low": "43.2201",
      "close": "43.58",
      "volume": "9891899"
    },
    {
      "date": "2022-11-17",
      "open": "43.42",
      "high": "43.74",
      "low": "43.29",
      "close": "43.67",
      "volume": "7835945"
    },
    {
      "date": "2022-11-18",
      "open": "44.02",
      "high": "44.295",
      "low": "43.76",
      "close": "44.20",
      "volume": "9640927"
    },
    {
      "date": "2022-11-21",
      "open": "44.43",
      "high": "44.83",
      "low": "44.065",
      "close": "44.80",
      "volume": "7644656"
    },
    {
      "date": "2022-11-22",
      "open": "45.00",
      "high": "45.23",
      "low": "44.815",
      "close": "45.16",
      "volume": "6068803"
    },
    {
      "date": "2022-11-23",
      "open": "45.21",
      "high": "45.31",
      "low": "44.625",
      "close": "45.02",
      "volume": "5192435"
    },
    {
      "date": "2022-11-25",
      "open": "45.00",
      "high": "45.1489",
      "low": "44.645",
      "close": "44.74",
      "volume": "2734811"
    },
    {
      "date": "2022-11-28",
      "open": "44.74",
      "high": "45.35",
      "low": "44.72",
      "close": "45.15",
      "volume": "6760801"
    },
    {
      "date": "2022-11-29",
      "open": "45.26",
      "high": "45.84",
      "low": "45.15",
      "close": "45.82",
      "volume": "6897159"
    },
    {
      "date": "2022-11-30",
      "open": "45.85",
      "high": "46.58",
      "low": "45.19",
      "close": "46.58",
      "volume": "11309520"
    },
    {
      "date": "2022-12-01",
      "open": "46.72",
      "high": "47.16",
      "low": "46.5549",
      "close": "47.01",
      "volume": "9115949"
    },
    {
      "date": "2022-12-02",
      "open": "46.77",
      "high": "47.655",
      "low": "46.77",
      "close": "47.63",
      "volume": "7653654"
    },
    {
      "date": "2022-12-05",
      "open": "47.06",
      "high": "47.905",
      "low": "47.03",
      "close": "47.19",
      "volume": "7451743"
    },
    {
      "date": "2022-12-06",
      "open": "47.18",
      "high": "47.39",
      "low": "45.95",
      "close": "46.21",
      "volume": "7721503"
    },
    {
      "date": "2022-12-07",
      "open": "46.45",
      "high": "46.565",
      "low": "46.14",
      "close": "46.37",
      "volume": "6189818"
    },
    {
      "date": "2022-12-08",
      "open": "46.37",
      "high": "46.985",
      "low": "46.20",
      "close": "46.86",
      "volume": "5850420"
    },
    {
      "date": "2022-12-09",
      "open": "46.78",
      "high": "46.97",
      "low": "46.64",
      "close": "46.71",
      "volume": "6183823"
    },
    {
      "date": "2022-12-12",
      "open": "46.84",
      "high": "47.00",
      "low": "46.32",
      "close": "46.96",
      "volume": "5527562"
    },
    {
      "date": "2022-12-13",
      "open": "47.19",
      "high": "47.25",
      "low": "46.71",
      "close": "46.81",
      "volume": "14083520"
    },
    {
      "date": "2022-12-14",
      "open": "47.04",
      "high": "47.52",
      "low": "46.76",
      "close": "47.13",
      "volume": "8636251"
    },
    {
      "date": "2022-12-15",
      "open": "46.99",
      "high": "47.13",
      "low": "46.31",
      "close": "46.95",
      "volume": "8020123"
    },
    {
      "date": "2022-12-16",
      "open": "46.83",
      "high": "46.85",
      "low": "45.915",
      "close": "46.56",
      "volume": "15185990"
    },
    {
      "date": "2022-12-19",
      "open": "46.65",
      "high": "46.97",
      "low": "45.95",
      "close": "46.38",
      "volume": "7887573"
    },
    {
      "date": "2022-12-20",
      "open": "46.55",
      "high": "46.595",
      "low": "46.08",
      "close": "46.44",
      "volume": "8395309"
    },
    {
      "date": "2022-12-21",
      "open": "45.61",
      "high": "45.76",
      "low": "45.4009",
      "close": "45.59",
      "volume": "8372391"
    },
    {
      "date": "2022-12-22",
      "open": "45.57",
      "high": "45.79",
      "low": "45.225",
      "close": "45.78",
      "volume": "6710882"
    },
    {
      "date": "2022-12-23",
      "open": "45.78",
      "high": "46.24",
      "low": "45.505",
      "close": "46.24",
      "volume": "6759683"
    },
    {
      "date": "2022-12-27",
      "open": "46.35",
      "high": "46.55",
      "low": "46.20",
      "close": "46.48",
      "volume": "7957218"
    },
    {
      "date": "2022-12-28",
      "open": "46.64",
      "high": "46.79",
      "low": "45.84",
      "close": "45.85",
      "volume": "5848040"
    },
    {
      "date": "2022-12-29",
      "open": "45.90",
      "high": "46.16",
      "low": "45.77",
      "close": "45.87",
      "volume": "4270320"
    },
    {
      "date": "2022-12-30",
      "open": "45.86",
      "high": "45.99",
      "low": "45.42",
      "close": "45.71",
      "volume": "5025272"
    },
    {
      "date": "2023-01-03",
      "open": "45.73",
      "high": "45.875",
      "low": "45.255",
      "close": "45.52",
      "volume": "5127754"
    },
    {
      "date": "2023-01-04",
      "open": "45.42",
      "high": "45.89",
      "low": "45.185",
      "close": "45.41",
      "volume": "7907265"
    },
    {
      "date": "2023-01-05",
      "open": "45.34",
      "high": "45.50",
      "low": "44.99",
      "close": "45.37",
      "volume": "7648480"
    },
    {
      "date": "2023-01-06",
      "open": "45.96",
      "high": "46.74",
      "low": "45.84",
      "close": "46.45",
      "volume": "7031290"
    },
    {
      "date": "2023-01-09",
      "open": "46.45",
      "high": "46.60",
      "low": "45.93",
      "close": "45.98",
      "volume": "6881230"
    },
    {
      "date": "2023-01-10",
      "open": "46.40",
      "high": "46.54",
      "low": "45.84",
      "close": "45.99",
      "volume": "6962903"
    },
    {
      "date": "2023-01-11",
      "open": "46.18",
      "high": "46.44",
      "low": "45.47",
      "close": "45.82",
      "volume": "6740427"
    },
    {
      "date": "2023-01-12",
      "open": "45.90",
      "high": "45.93",
      "low": "45.35",
      "close": "45.40",
      "volume": "5671497"
    },
    {
      "date": "2023-01-13",
      "open": "45.31",
      "high": "45.65",
      "low": "45.14",
      "close": "45.62",
      "volume": "6283513"
    },
    {
      "date": "2023-01-17",
      "open": "45.77",
      "high": "46.04",
      "low": "45.03",
      "close": "45.16",
      "volume": "7214368"
    },
    {
      "date": "2023-01-18",
      "open": "45.15",
      "high": "45.20",
      "low": "43.39",
      "close": "44.01",
      "volume": "13300730"
    },
    {
      "date": "2023-01-19",
      "open": "44.16",
      "high": "44.94",
      "low": "44.12",
      "close": "44.54",
      "volume": "8093470"
    },
    {
      "date": "2023-01-20",
      "open": "44.645",
      "high": "45.01",
      "low": "44.4214",
      "close": "44.94",
      "volume": "8401479"
    },
    {
      "date": "2023-01-23",
      "open": "45.03",
      "high": "45.34",
      "low": "44.76",
      "close": "44.81",
      "volume": "7585343"
    },
    {
      "date": "2023-01-24",
      "open": "42.72",
      "high": "51.57",
      "low": "42.72",
      "close": "44.78",
      "volume": "4989468"
    },
    {
      "date": "2023-01-25",
      "open": "44.75",
      "high": "46.99",
      "low": "44.40",
      "close": "44.93",
      "volume": "8034384"
    },
    {
      "date": "2023-01-26",
      "open": "44.77",
      "high": "44.80",
      "low": "44.12",
      "close": "44.29",
      "volume": "9449057"
    },
    {
      "date": "2023-01-27",
      "open": "44.37",
      "high": "44.55",
      "low": "44.045",
      "close": "44.14",
      "volume": "9247040"
    },
    {
      "date": "2023-01-30",
      "open": "44.20",
      "high": "44.84",
      "low": "44.1542",
      "close": "44.50",
      "volume": "6868456"
    },
    {
      "date": "2023-01-31",
      "open": "44.65",
      "high": "45.05",
      "low": "44.3615",
      "close": "45.04",
      "volume": "7584871"
    },
    {
      "date": "2023-02-01",
      "open": "46.05",
      "high": "47.685",
      "low": "45.51",
      "close": "47.54",
      "volume": "14734760"
    },
    {
      "date": "2023-02-02",
      "open": "47.36",
      "high": "47.51",
      "low": "46.63",
      "close": "46.97",
      "volume": "9920833"
    },
    {
      "date": "2023-02-03",
      "open": "47.00",
      "high": "47.07",
      "low": "46.43",
      "close": "46.91",
      "volume": "10245900"
    },
    {
      "date": "2023-02-06",
      "open": "47.01",
      "high": "47.229",
      "low": "46.85",
      "close": "46.96",
      "volume": "5911486"
    },
    {
      "date": "2023-02-07",
      "open": "46.69",
      "high": "46.81",
      "low": "46.25",
      "close": "46.56",
      "volume": "6920839"
    },
    {
      "date": "2023-02-08",
      "open": "46.33",
      "high": "46.555",
      "low": "46.24",
      "close": "46.50",
      "volume": "5736537"
    },
    {
      "date": "2023-02-09",
      "open": "46.61",
      "high": "46.71",
      "low": "46.06",
      "close": "46.33",
      "volume": "5838863"
    },
    {
      "date": "2023-02-10",
      "open": "46.50",
      "high": "47.30",
      "low": "46.39",
      "close": "47.24",
      "volume": "6899066"
    },
    {
      "date": "2023-02-13",
      "open": "47.42",
      "high": "47.915",
      "low": "47.32",
      "close": "47.85",
      "volume": "5370810"
    },
    {
      "date": "2023-02-14",
      "open": "47.85",
      "high": "47.88",
      "low": "47.29",
      "close": "47.41",
      "volume": "6397722"
    },
    {
      "date": "2023-02-15",
      "open": "47.18",
      "high": "47.66",
      "low": "47.18",
      "close": "47.65",
      "volume": "4894350"
    },
    {
      "date": "2023-02-16",
      "open": "47.40",
      "high": "47.64",
      "low": "47.05",
      "close": "47.40",
      "volume": "5422346"
    },
    {
      "date": "2023-02-17",
      "open": "47.50",
      "high": "48.11",
      "low": "47.26",
      "close": "48.07",
      "volume": "7825226"
    },
    {
      "date": "2023-02-21",
      "open": "47.99",
      "high": "48.07",
      "low": "46.78",
      "close": "47.44",
      "volume": "8236200"
    },
    {
      "date": "2023-02-22",
      "open": "47.40",
      "high": "47.97",
      "low": "47.03",
      "close": "47.14",
      "volume": "6908315"
    },
    {
      "date": "2023-02-23",
      "open": "47.20",
      "high": "47.695",
      "low": "47.08",
      "close": "47.51",
      "volume": "6284574"
    },
    {
      "date": "2023-02-24",
      "open": "47.25",
      "high": "47.39",
      "low": "46.95",
      "close": "47.17",
      "volume": "5704911"
    },
    {
      "date": "2023-02-27",
      "open": "47.29",
      "high": "47.40",
      "low": "46.47",
      "close": "46.54",
      "volume": "9168769"
    },
    {
      "date": "2023-02-28",
      "open": "46.50",
      "high": "46.77",
      "low": "46.01",
      "close": "46.43",
      "volume": "8018508"
    },
    {
      "date": "2023-03-01",
      "open": "46.29",
      "high": "46.435",
      "low": "45.92",
      "close": "46.15",
      "volume": "8102342"
    },
    {
      "date": "2023-03-02",
      "open": "46.02",
      "high": "46.53",
      "low": "45.90",
      "close": "46.46",
      "volume": "7355566"
    },
    {
      "date": "2023-03-03",
      "open": "46.40",
      "high": "46.7099",
      "low": "46.16",
      "close": "46.53",
      "volume": "5755440"
    },
    {
      "date": "2023-03-06",
      "open": "46.52",
      "high": "47.23",
      "low": "46.45",
      "close": "47.19",
      "volume": "7112268"
    },
    {
      "date": "2023-03-07",
      "open": "47.26",
      "high": "47.285",
      "low": "46.24",
      "close": "46.55",
      "volume": "7032171"
    },
    {
      "date": "2023-03-08",
      "open": "46.64",
      "high": "46.865",
      "low": "46.565",
      "close": "46.80",
      "volume": "5304651"
    },
    {
      "date": "2023-03-09",
      "open": "47.09",
      "high": "47.42",
      "low": "46.71",
      "close": "46.74",
      "volume": "6671717"
    },
    {
      "date": "2023-03-10",
      "open": "46.76",
      "high": "47.26",
      "low": "46.51",
      "close": "46.61",
      "volume": "7987374"
    },
    {
      "date": "2023-03-13",
      "open": "46.48",
      "high": "47.295",
      "low": "46.45",
      "close": "46.68",
      "volume": "10962400"
    },
    {
      "date": "2023-03-14",
      "open": "46.80",
      "high": "46.85",
      "low": "46.294",
      "close": "46.74",
      "volume": "9327866"
    },
    {
      "date": "2023-03-15",
      "open": "46.46",
      "high": "46.905",
      "low": "45.98",
      "close": "46.87",
      "volume": "8897585"
    },
    {
      "date": "2023-03-16",
      "open": "46.77",
      "high": "46.77",
      "low": "45.67",
      "close": "46.17",
      "volume": "13618930"
    },
    {
      "date": "2023-03-17",
      "open": "46.32",
      "high": "46.43",
      "low": "45.12",
      "close": "45.32",
      "volume": "32421690"
    },
    {
      "date": "2023-03-20",
      "open": "45.69",
      "high": "46.25",
      "low": "45.51",
      "close": "46.07",
      "volume": "14074210"
    },
    {
      "date": "2023-03-21",
      "open": "46.46",
      "high": "46.5882",
      "low": "45.91",
      "close": "46.20",
      "volume": "14067410"
    },
    {
      "date": "2023-03-22",
      "open": "46.35",
      "high": "46.38",
      "low": "45.12",
      "close": "45.15",
      "volume": "10883600"
    },
    {
      "date": "2023-03-23",
      "open": "44.39",
      "high": "44.40",
      "low": "43.25",
      "close": "43.46",
      "volume": "15549760"
    },
    {
      "date": "2023-03-24",
      "open": "43.60",
      "high": "43.985",
      "low": "43.405",
      "close": "43.97",
      "volume": "10448030"
    },
    {
      "date": "2023-03-27",
      "open": "44.12",
      "high": "44.37",
      "low": "44.05",
      "close": "44.29",
      "volume": "9624184"
    },
    {
      "date": "2023-03-28",
      "open": "44.29",
      "high": "44.7399",
      "low": "44.20",
      "close": "44.36",
      "volume": "8796741"
    },
    {
      "date": "2023-03-29",
      "open": "44.63",
      "high": "44.69",
      "low": "44.30",
      "close": "44.52",
      "volume": "7530712"
    },
    {
      "date": "2023-03-30",
      "open": "44.64",
      "high": "44.8299",
      "low": "44.35",
      "close": "44.50",
      "volume": "6862432"
    },
    {
      "date": "2023-03-31",
      "open": "44.63",
      "high": "44.72",
      "low": "44.425",
      "close": "44.62",
      "volume": "7711451"
    },
    {
      "date": "2023-04-03",
      "open": "44.72",
      "high": "45.33",
      "low": "44.60",
      "close": "44.98",
      "volume": "8385812"
    },
    {
      "date": "2023-04-04",
      "open": "44.88",
      "high": "44.91",
      "low": "44.24",
      "close": "44.45",
      "volume": "7379609"
    },
    {
      "date": "2023-04-05",
      "open": "44.46",
      "high": "44.70",
      "low": "44.185",
      "close": "44.43",
      "volume": "7865782"
    },
    {
      "date": "2023-04-06",
      "open": "44.40",
      "high": "44.62",
      "low": "44.26",
      "close": "44.43",
      "volume": "6337156"
    },
    {
      "date": "2023-04-10",
      "open": "44.41",
      "high": "44.60",
      "low": "44.305",
      "close": "44.50",
      "volume": "6197266"
    },
    {
      "date": "2023-04-11",
      "open": "44.65",
      "high": "45.21",
      "low": "44.65",
      "close": "45.09",
      "volume": "6553549"
    },
    {
      "date": "2023-04-12",
      "open": "45.01",
      "high": "45.165",
      "low": "44.7031",
      "close": "44.83",
      "volume": "6124095"
    },
    {
      "date": "2023-04-13",
      "open": "44.76",
      "high": "45.015",
      "low": "44.49",
      "close": "44.97",
      "volume": "4844205"
    },
    {
      "date": "2023-04-14",
      "open": "45.14",
      "high": "45.38",
      "low": "44.825",
      "close": "45.03",
      "volume": "6262448"
    },
    {
      "date": "2023-04-17",
      "open": "45.19",
      "high": "45.46",
      "low": "45.11",
      "close": "45.44",
      "volume": "6707032"
    },
    {
      "date": "2023-04-18",
      "open": "45.45",
      "high": "46.165",
      "low": "45.40",
      "close": "46.14",
      "volume": "6364799"
    },
    {
      "date": "2023-04-19",
      "open": "46.30",
      "high": "46.465",
      "low": "46.125",
      "close": "46.46",
      "volume": "5102967"
    },
    {
      "date": "2023-04-20",
      "open": "46.17",
      "high": "46.32",
      "low": "45.71",
      "close": "45.99",
      "volume": "7371204"
    },
    {
      "date": "2023-04-21",
      "open": "46.17",
      "high": "46.25",
      "low": "45.69",
      "close": "46.15",
      "volume": "9082880"
    },
    {
      "date": "2023-04-24",
      "open": "46.30",
      "high": "46.67",
      "low": "46.145",
      "close": "46.67",
      "volume": "6553072"
    },
    {
      "date": "2023-04-25",
      "open": "46.71",
      "high": "47.22",
      "low": "46.58",
      "close": "46.99",
      "volume": "7510505"
    },
    {
      "date": "2023-04-26",
      "open": "46.83",
      "high": "47.33",
      "low": "46.67",
      "close": "46.69",
      "volume": "8936830"
    },
    {
      "date": "2023-04-27",
      "open": "45.95",
      "high": "47.44",
      "low": "45.4101",
      "close": "47.19",
      "volume": "10977550"
    },
    {
      "date": "2023-04-28",
      "open": "47.47",
      "high": "47.715",
      "low": "46.82",
      "close": "47.51",
      "volume": "11070670"
    },
    {
      "date": "2023-05-01",
      "open": "47.55",
      "high": "48.04",
      "low": "47.41",
      "close": "47.78",
      "volume": "8844025"
    },
    {
      "date": "2023-05-02",
      "open": "47.70",
      "high": "47.71",
      "low": "46.533",
      "close": "47.18",
      "volume": "7606381"
    },
    {
      "date": "2023-05-03",
      "open": "47.24",
      "high": "47.3669",
      "low": "46.51",
      "close": "46.53",
      "volume": "6536101"
    },
    {
      "date": "2023-05-04",
      "open": "46.40",
      "high": "46.52",
      "low": "45.57",
      "close": "46.13",
      "volume": "7333190"
    },
    {
      "date": "2023-05-05",
      "open": "46.16",
      "high": "46.86",
      "low": "46.09",
      "close": "46.69",
      "volume": "5962387"
    },
    {
      "date": "2023-05-08",
      "open": "46.70",
      "high": "46.82",
      "low": "46.5263",
      "close": "46.61",
      "volume": "4434236"
    },
    {
      "date": "2023-05-09",
      "open": "46.57",
      "high": "46.665",
      "low": "46.1514",
      "close": "46.44",
      "volume": "4401734"
    },
    {
      "date": "2023-05-10",
      "open": "46.28",
      "high": "46.46",
      "low": "45.485",
      "close": "45.94",
      "volume": "8391786"
    },
    {
      "date": "2023-05-11",
      "open": "45.65",
      "high": "45.70",
      "low": "45.215",
      "close": "45.67",
      "volume": "6437255"
    },
    {
      "date": "2023-05-12",
      "open": "45.55",
      "high": "45.795",
      "low": "45.30",
      "close": "45.67",
      "volume": "5602013"
    },
    {
      "date": "2023-05-15",
      "open": "45.73",
      "high": "45.91",
      "low": "45.385",
      "close": "45.56",
      "volume": "4920106"
    },
    {
      "date": "2023-05-16",
      "open": "45.40",
      "high": "45.715",
      "low": "45.08",
      "close": "45.09",
      "volume": "6168714"
    },
    {
      "date": "2023-05-17",
      "open": "45.18",
      "high": "45.50",
      "low": "44.87",
      "close": "45.34",
      "volume": "6316172"
    },
    {
      "date": "2023-05-18",
      "open": "45.04",
      "high": "45.17",
      "low": "44.565",
      "close": "45.07",
      "volume": "6580132"
    },
    {
      "date": "2023-05-19",
      "open": "45.27",
      "high": "45.48",
      "low": "45.01",
      "close": "45.30",
      "volume": "6557141"
    },
    {
      "date": "2023-05-22",
      "open": "45.31",
      "high": "45.52",
      "low": "44.855",
      "close": "44.93",
      "volume": "6472738"
    },
    {
      "date": "2023-05-23",
      "open": "45.07",
      "high": "45.26",
      "low": "44.895",
      "close": "44.93",
      "volume": "6168049"
    },
    {
      "date": "2023-05-24",
      "open": "44.95",
      "high": "45.1798",
      "low": "44.8002",
      "close": "44.95",
      "volume": "5400546"
    },
    {
      "date": "2023-05-25",
      "open": "44.75",
      "high": "44.92",
      "low": "44.46",
      "close": "44.67",
      "volume": "6859521"
    },
    {
      "date": "2023-05-26",
      "open": "44.76",
      "high": "44.95",
      "low": "44.59",
      "close": "44.61",
      "volume": "5498749"
    },
    {
      "date": "2023-05-30",
      "open": "44.51",
      "high": "44.526",
      "low": "43.71",
      "close": "44.32",
      "volume": "9182950"
    },
    {
      "date": "2023-05-31",
      "open": "44.25",
      "high": "44.45",
      "low": "44.025",
      "close": "44.42",
      "volume": "11075040"
    },
    {
      "date": "2023-06-01",
      "open": "44.63",
      "high": "44.93",
      "low": "44.37",
      "close": "44.58",
      "volume": "8763206"
    },
    {
      "date": "2023-06-02",
      "open": "44.51",
      "high": "45.37",
      "low": "44.401",
      "close": "45.33",
      "volume": "7208246"
    },
    {
      "date": "2023-06-05",
      "open": "45.30",
      "high": "45.425",
      "low": "44.51",
      "close": "44.64",
      "volume": "6880634"
    },
    {
      "date": "2023-06-06",
      "open": "44.70",
      "high": "44.82",
      "low": "44.49",
      "close": "44.66",
      "volume": "7368611"
    },
    {
      "date": "2023-06-07",
      "open": "44.72",
      "high": "45.30",
      "low": "44.62",
      "close": "45.10",
      "volume": "8768129"
    },
    {
      "date": "2023-06-08",
      "open": "45.215",
      "high": "45.3875",
      "low": "44.895",
      "close": "45.36",
      "volume": "5805969"
    },
    {
      "date": "2023-06-09",
      "open": "45.40",
      "high": "45.545",
      "low": "45.17",
      "close": "45.22",
      "volume": "6690934"
    },
    {
      "date": "2023-06-12",
      "open": "45.25",
      "high": "45.60",
      "low": "45.14",
      "close": "45.53",
      "volume": "6514695"
    },
    {
      "date": "2023-06-13",
      "open": "45.53",
      "high": "45.925",
      "low": "45.33",
      "close": "45.76",
      "volume": "9106736"
    },
    {
      "date": "2023-06-14",
      "open": "44.90",
      "high": "44.98",
      "low": "43.855",
      "close": "43.95",
      "volume": "11941320"
    },
    {
      "date": "2023-06-15",
      "open": "44.12",
      "high": "44.30",
      "low": "44.0301",
      "close": "44.15",
      "volume": "8484374"
    },
    {
      "date": "2023-06-16",
      "open": "44.22",
      "high": "44.27",
      "low": "43.92",
      "close": "44.07",
      "volume": "13663120"
    },
    {
      "date": "2023-06-20",
      "open": "44.03",
      "high": "44.08",
      "low": "43.47",
      "close": "43.47",
      "volume": "8039881"
    },
    {
      "date": "2023-06-21",
      "open": "43.47",
      "high": "44.06",
      "low": "43.39",
      "close": "43.95",
      "volume": "6838395"
    },
    {
      "date": "2023-06-22",
      "open": "44.10",
      "high": "44.20",
      "low": "43.69",
      "close": "43.76",
      "volume": "5024101"
    },
    {
      "date": "2023-06-23",
      "open": "43.87",
      "high": "44.09",
      "low": "43.34",
      "close": "43.42",
      "volume": "8942092"
    },
    {
      "date": "2023-06-26",
      "open": "43.50",
      "high": "44.2861",
      "low": "43.43",
      "close": "44.26",
      "volume": "9001185"
    },
    {
      "date": "2023-06-27",
      "open": "44.16",
      "high": "44.375",
      "low": "43.98",
      "close": "44.34",
      "volume": "6313095"
    },
    {
      "date": "2023-06-28",
      "open": "44.16",
      "high": "44.51",
      "low": "43.82",
      "close": "44.50",
      "volume": "7261082"
    },
    {
      "date": "2023-06-29",
      "open": "44.42",
      "high": "44.98",
      "low": "44.32",
      "close": "44.97",
      "volume": "6380422"
    },
    {
      "date": "2023-06-30",
      "open": "45.07",
      "high": "45.41",
      "low": "44.98",
      "close": "45.30",
      "volume": "9046801"
    },
    {
      "date": "2023-07-03",
      "open": "45.19",
      "high": "45.92",
      "low": "45.00",
      "close": "45.92",
      "volume": "6143990"
    },
    {
      "date": "2023-07-05",
      "open": "45.66",
      "high": "46.04",
      "low": "45.475",
      "close": "45.98",
      "volume": "8870061"
    },
    {
      "date": "2023-07-06",
      "open": "45.90",
      "high": "46.34",
      "low": "45.70",
      "close": "46.09",
      "volume": "8984013"
    },
    {
      "date": "2023-07-07",
      "open": "46.10",
      "high": "46.30",
      "low": "45.92",
      "close": "45.98",
      "volume": "8395622"
    },
    {
      "date": "2023-07-10",
      "open": "46.20",
      "high": "46.26",
      "low": "44.685",
      "close": "44.95",
      "volume": "11674720"
    },
    {
      "date": "2023-07-11",
      "open": "44.95",
      "high": "45.69",
      "low": "44.95",
      "close": "45.64",
      "volume": "7238164"
    },
    {
      "date": "2023-07-12",
      "open": "45.74",
      "high": "45.96",
      "low": "45.57",
      "close": "45.69",
      "volume": "5320614"
    },
    {
      "date": "2023-07-13",
      "open": "45.56",
      "high": "45.73",
      "low": "45.235",
      "close": "45.58",
      "volume": "5923875"
    },
    {
      "date": "2023-07-14",
      "open": "45.67",
      "high": "45.68",
      "low": "45.35",
      "close": "45.49",
      "volume": "4860620"
    },
    {
      "date": "2023-07-17",
      "open": "45.32",
      "high": "45.4875",
      "low": "45.20",
      "close": "45.38",
      "volume": "4483669"
    },
    {
      "date": "2023-07-18",
      "open": "45.40",
      "high": "45.70",
      "low": "45.245",
      "close": "45.39",
      "volume": "5331480"
    },
    {
      "date": "2023-07-19",
      "open": "45.60",
      "high": "45.73",
      "low": "45.35",
      "close": "45.38",
      "volume": "6104281"
    },
    {
      "date": "2023-07-20",
      "open": "45.69",
      "high": "45.845",
      "low": "45.54",
      "close": "45.66",
      "volume": "6617927"
    },
    {
      "date": "2023-07-21",
      "open": "45.67",
      "high": "45.71",
      "low": "45.35",
      "close": "45.60",
      "volume": "6406266"
    },
    {
      "date": "2023-07-24",
      "open": "45.57",
      "high": "45.88",
      "low": "45.57",
      "close": "45.60",
      "volume": "4998251"
    },
    {
      "date": "2023-07-25",
      "open": "45.50",
      "high": "45.60",
      "low": "45.155",
      "close": "45.46",
      "volume": "6464704"
    },
    {
      "date": "2023-07-26",
      "open": "45.44",
      "high": "45.84",
      "low": "45.3418",
      "close": "45.56",
      "volume": "4933900"
    },
    {
      "date": "2023-07-27",
      "open": "45.66",
      "high": "45.945",
      "low": "45.57",
      "close": "45.60",
      "volume": "4551889"
    },
    {
      "date": "2023-07-28",
      "open": "45.69",
      "high": "45.84",
      "low": "45.43",
      "close": "45.49",
      "volume": "5906306"
    },
    {
      "date": "2023-07-31",
      "open": "45.29",
      "high": "45.5978",
      "low": "45.205",
      "close": "45.42",
      "volume": "8670289"
    },
    {
      "date": "2023-08-01",
      "open": "45.68",
      "high": "46.21",
      "low": "44.92",
      "close": "45.18",
      "volume": "9905718"
    },
    {
      "date": "2023-08-02",
      "open": "45.05",
      "high": "45.065",
      "low": "44.11",
      "close": "44.57",
      "volume": "11432280"
    },
    {
      "date": "2023-08-03",
      "open": "44.50",
      "high": "44.55",
      "low": "44.10",
      "close": "44.30",
      "volume": "9886713"
    },
    {
      "date": "2023-08-04",
      "open": "44.27",
      "high": "44.495",
      "low": "43.915",
      "close": "44.00",
      "volume": "8077133"
    },
    {
      "date": "2023-08-07",
      "open": "44.03",
      "high": "44.23",
      "low": "43.91",
      "close": "44.12",
      "volume": "7874348"
    },
    {
      "date": "2023-08-08",
      "open": "44.00",
      "high": "44.31",
      "low": "43.725",
      "close": "44.24",
      "volume": "6105159"
    },
    {
      "date": "2023-08-09",
      "open": "44.26",
      "high": "44.60",
      "low": "44.07",
      "close": "44.09",
      "volume": "5412343"
    },
    {
      "date": "2023-08-10",
      "open": "44.11",
      "high": "44.34",
      "low": "43.83",
      "close": "43.92",
      "volume": "6597916"
    },
    {
      "date": "2023-08-11",
      "open": "43.89",
      "high": "43.92",
      "low": "43.62",
      "close": "43.73",
      "volume": "7164321"
    },
    {
      "date": "2023-08-14",
      "open": "43.80",
      "high": "43.94",
      "low": "43.44",
      "close": "43.53",
      "volume": "7032546"
    },
    {
      "date": "2023-08-15",
      "open": "43.39",
      "high": "43.39",
      "low": "43.005",
      "close": "43.07",
      "volume": "6830868"
    },
    {
      "date": "2023-08-16",
      "open": "43.02",
      "high": "43.219",
      "low": "42.71",
      "close": "42.75",
      "volume": "6908585"
    },
    {
      "date": "2023-08-17",
      "open": "42.795",
      "high": "43.01",
      "low": "42.46",
      "close": "42.57",
      "volume": "7099951"
    },
    {
      "date": "2023-08-18",
      "open": "42.57",
      "high": "43.12",
      "low": "42.55",
      "close": "42.91",
      "volume": "6897773"
    },
    {
      "date": "2023-08-21",
      "open": "42.82",
      "high": "43.02",
      "low": "42.57",
      "close": "42.73",
      "volume": "5443433"
    },
    {
      "date": "2023-08-22",
      "open": "42.73",
      "high": "42.97",
      "low": "42.70",
      "close": "42.77",
      "volume": "6846345"
    },
    {
      "date": "2023-08-23",
      "open": "42.98",
      "high": "43.13",
      "low": "42.785",
      "close": "43.12",
      "volume": "6649016"
    },
    {
      "date": "2023-08-24",
      "open": "43.08",
      "high": "43.53",
      "low": "42.97",
      "close": "43.40",
      "volume": "8305443"
    },
    {
      "date": "2023-08-25",
      "open": "43.61",
      "high": "43.88",
      "low": "43.43",
      "close": "43.67",
      "volume": "7007078"
    },
    {
      "date": "2023-08-28",
      "open": "43.74",
      "high": "44.10",
      "low": "43.74",
      "close": "43.97",
      "volume": "5071021"
    },
    {
      "date": "2023-08-29",
      "open": "44.04",
      "high": "44.33",
      "low": "43.60",
      "close": "44.22",
      "volume": "8079231"
    },
    {
      "date": "2023-08-30",
      "open": "44.31",
      "high": "44.55",
      "low": "44.18",
      "close": "44.52",
      "volume": "5765340"
    },
    {
      "date": "2023-08-31",
      "open": "44.58",
      "high": "44.755",
      "low": "44.205",
      "close": "44.22",
      "volume": "7383741"
    },
    {
      "date": "2023-09-01",
      "open": "44.44",
      "high": "44.52",
      "low": "43.83",
      "close": "44.11",
      "volume": "6659933"
    },
    {
      "date": "2023-09-05",
      "open": "44.06",
      "high": "44.4606",
      "low": "44.04",
      "close": "44.09",
      "volume": "9267906"
    },
    {
      "date": "2023-09-06",
      "open": "44.00",
      "high": "44.03",
      "low": "43.45",
      "close": "43.53",
      "volume": "10108370"
    },
    {
      "date": "2023-09-07",
      "open": "43.73",
      "high": "43.88",
      "low": "43.42",
      "close": "43.72",
      "volume": "7395698"
    },
    {
      "date": "2023-09-08",
      "open": "43.83",
      "high": "44.10",
      "low": "43.64",
      "close": "44.08",
      "volume": "6837119"
    },
    {
      "date": "2023-09-11",
      "open": "44.22",
      "high": "44.88",
      "low": "44.18",
      "close": "44.46",
      "volume": "9566099"
    },
    {
      "date": "2023-09-12",
      "open": "44.53",
      "high": "45.03",
      "low": "44.52",
      "close": "44.87",
      "volume": "7754879"
    },
    {
      "date": "2023-09-13",
      "open": "45.00",
      "high": "45.00",
      "low": "44.60",
      "close": "44.75",
      "volume": "8928964"
    },
    {
      "date": "2023-09-14",
      "open": "43.82",
      "high": "44.15",
      "low": "43.6147",
      "close": "44.10",
      "volume": "9764038"
    },
    {
      "date": "2023-09-15",
      "open": "43.93",
      "high": "44.13",
      "low": "43.49",
      "close": "43.53",
      "volume": "28877540"
    },
    {
      "date": "2023-09-18",
      "open": "43.74",
      "high": "43.75",
      "low": "43.23",
      "close": "43.35",
      "volume": "7971885"
    },
    {
      "date": "2023-09-19",
      "open": "43.36",
      "high": "43.445",
      "low": "42.99",
      "close": "43.06",
      "volume": "8774415"
    },
    {
      "date": "2023-09-20",
      "open": "43.15",
      "high": "43.44",
      "low": "43.01",
      "close": "43.04",
      "volume": "5846797"
    },
    {
      "date": "2023-09-21",
      "open": "43.00",
      "high": "43.11",
      "low": "42.70",
      "close": "42.91",
      "volume": "7066730"
    },
    {
      "date": "2023-09-22",
      "open": "42.85",
      "high": "42.94",
      "low": "42.30",
      "close": "42.33",
      "volume": "8179131"
    },
    {
      "date": "2023-09-25",
      "open": "42.21",
      "high": "42.31",
      "low": "41.89",
      "close": "42.09",
      "volume": "6711155"
    },
    {
      "date": "2023-09-26",
      "open": "42.09",
      "high": "42.19",
      "low": "41.85",
      "close": "41.90",
      "volume": "6163742"
    },
    {
      "date": "2023-09-27",
      "open": "41.91",
      "high": "42.01",
      "low": "41.59",
      "close": "41.91",
      "volume": "6522327"
    },
    {
      "date": "2023-09-28",
      "open": "41.99",
      "high": "42.24",
      "low": "41.775",
      "close": "42.14",
      "volume": "5673714"
    },
    {
      "date": "2023-09-29",
      "open": "42.25",
      "high": "42.38",
      "low": "41.92",
      "close": "42.05",
      "volume": "5796373"
    },
    {
      "date": "2023-10-02",
      "open": "42.02",
      "high": "42.04",
      "low": "41.38",
      "close": "41.58",
      "volume": "7243246"
    },
    {
      "date": "2023-10-03",
      "open": "41.36",
      "high": "41.40",
      "low": "40.91",
      "close": "41.13",
      "volume": "8813832"
    },
    {
      "date": "2023-10-04",
      "open": "41.15",
      "high": "41.71",
      "low": "40.985",
      "close": "41.65",
      "volume": "7765801"
    },
    {
      "date": "2023-10-05",
      "open": "41.77",
      "high": "42.14",
      "low": "41.67",
      "close": "41.99",
      "volume": "7151411"
    },
    {
      "date": "2023-10-06",
      "open": "41.73",
      "high": "42.25",
      "low": "41.47",
      "close": "42.07",
      "volume": "10053200"
    },
    {
      "date": "2023-10-09",
      "open": "42.00",
      "high": "42.725",
      "low": "42.00",
      "close": "42.70",
      "volume": "6276292"
    },
    {
      "date": "2023-10-10",
      "open": "43.29",
      "high": "43.52",
      "low": "42.47",
      "close": "42.49",
      "volume": "10771130"
    },
    {
      "date": "2023-10-11",
      "open": "42.64",
      "high": "42.85",
      "low": "42.3678",
      "close": "42.56",
      "volume": "6706041"
    },
    {
      "date": "2023-10-12",
      "open": "42.63",
      "high": "42.71",
      "low": "41.83",
      "close": "42.24",
      "volume": "7764173"
    },
    {
      "date": "2023-10-13",
      "open": "42.25",
      "high": "42.7322",
      "low": "42.25",
      "close": "42.66",
      "volume": "5754574"
    },
    {
      "date": "2023-10-16",
      "open": "42.91",
      "high": "43.0416",
      "low": "42.60",
      "close": "42.87",
      "volume": "7417175"
    },
    {
      "date": "2023-10-17",
      "open": "42.77",
      "high": "43.21",
      "low": "42.59",
      "close": "43.19",
      "volume": "5318041"
    },
    {
      "date": "2023-10-18",
      "open": "43.12",
      "high": "43.43",
      "low": "42.89",
      "close": "43.12",
      "volume": "5026363"
    },
    {
      "date": "2023-10-19",
      "open": "42.91",
      "high": "43.0255",
      "low": "42.51",
      "close": "42.61",
      "volume": "6791540"
    },
    {
      "date": "2023-10-20",
      "open": "42.54",
      "high": "43.04",
      "low": "42.5292",
      "close": "42.71",
      "volume": "6143856"
    },
    {
      "date": "2023-10-23",
      "open": "42.65",
      "high": "42.675",
      "low": "42.09",
      "close": "42.13",
      "volume": "5989366"
    },
    {
      "date": "2023-10-24",
      "open": "42.13",
      "high": "42.62",
      "low": "42.13",
      "close": "42.54",
      "volume": "6477417"
    },
    {
      "date": "2023-10-25",
      "open": "42.53",
      "high": "43.013",
      "low": "42.50",
      "close": "42.82",
      "volume": "6894369"
    },
    {
      "date": "2023-10-26",
      "open": "42.14",
      "high": "42.18",
      "low": "39.065",
      "close": "39.26",
      "volume": "22791500"
    },
    {
      "date": "2023-10-27",
      "open": "39.72",
      "high": "40.36",
      "low": "39.19",
      "close": "39.30",
      "volume": "14405880"
    },
    {
      "date": "2023-10-30",
      "open": "39.50",
      "high": "40.445",
      "low": "39.485",
      "close": "40.25",
      "volume": "10301380"
    },
    {
      "date": "2023-10-31",
      "open": "40.28",
      "high": "40.565",
      "low": "39.80",
      "close": "40.17",
      "volume": "14570980"
    },
    {
      "date": "2023-11-01",
      "open": "40.29",
      "high": "40.39",
      "low": "39.63",
      "close": "39.90",
      "volume": "9527207"
    },
    {
      "date": "2023-11-02",
      "open": "39.95",
      "high": "40.69",
      "low": "39.76",
      "close": "40.67",
      "volume": "8319002"
    },
    {
      "date": "2023-11-03",
      "open": "40.95",
      "high": "41.21",
      "low": "40.59",
      "close": "40.67",
      "volume": "7997269"
    },
    {
      "date": "2023-11-06",
      "open": "40.75",
      "high": "40.88",
      "low": "40.455",
      "close": "40.54",
      "volume": "8741548"
    },
    {
      "date": "2023-11-07",
      "open": "40.46",
      "high": "40.70",
      "low": "40.4114",
      "close": "40.51",
      "volume": "5770579"
    },
    {
      "date": "2023-11-08",
      "open": "40.49",
      "high": "40.805",
      "low": "40.045",
      "close": "40.20",
      "volume": "7776124"
    },
    {
      "date": "2023-11-09",
      "open": "40.25",
      "high": "40.44",
      "low": "40.01",
      "close": "40.11",
      "volume": "10842120"
    },
    {
      "date": "2023-11-10",
      "open": "40.19",
      "high": "40.29",
      "low": "39.70",
      "close": "40.02",
      "volume": "12273520"
    },
    {
      "date": "2023-11-13",
      "open": "40.09",
      "high": "40.17",
      "low": "39.94",
      "close": "40.00",
      "volume": "11639630"
    },
    {
      "date": "2023-11-14",
      "open": "40.23",
      "high": "40.42",
      "low": "39.96",
      "close": "40.22",
      "volume": "12681150"
    },
    {
      "date": "2023-11-15",
      "open": "40.45",
      "high": "40.77",
      "low": "40.18",
      "close": "40.75",
      "volume": "9460341"
    },
    {
      "date": "2023-11-16",
      "open": "40.70",
      "high": "40.945",
      "low": "40.13",
      "close": "40.70",
      "volume": "10810030"
    },
    {
      "date": "2023-11-17",
      "open": "40.80",
      "high": "40.965",
      "low": "40.51",
      "close": "40.82",
      "volume": "6660505"
    },
    {
      "date": "2023-11-20",
      "open": "40.65",
      "high": "40.965",
      "low": "40.635",
      "close": "40.84",
      "volume": "6403095"
    },
    {
      "date": "2023-11-21",
      "open": "40.85",
      "high": "40.94",
      "low": "40.5732",
      "close": "40.76",
      "volume": "6271349"
    },
    {
      "date": "2023-11-22",
      "open": "40.85",
      "high": "41.22",
      "low": "40.74",
      "close": "41.19",
      "volume": "8224126"
    },
    {
      "date": "2023-11-24",
      "open": "41.31",
      "high": "41.48",
      "low": "41.28",
      "close": "41.47",
      "volume": "3153711"
    },
    {
      "date": "2023-11-27",
      "open": "41.44",
      "high": "41.61",
      "low": "41.24",
      "close": "41.44",
      "volume": "6601696"
    },
    {
      "date": "2023-11-28",
      "open": "41.44",
      "high": "42.00",
      "low": "41.42",
      "close": "41.82",
      "volume": "7042782"
    },
    {
      "date": "2023-11-29",
      "open": "41.88",
      "high": "41.975",
      "low": "41.69",
      "close": "41.76",
      "volume": "4839114"
    },
    {
      "date": "2023-11-30",
      "open": "41.91",
      "high": "42.05",
      "low": "41.74",
      "close": "42.04",
      "volume": "8996688"
    },
    {
      "date": "2023-12-01",
      "open": "42.15",
      "high": "42.63",
      "low": "42.1176",
      "close": "42.60",
      "volume": "6700056"
    },
    {
      "date": "2023-12-04",
      "open": "42.55",
      "high": "42.96",
      "low": "42.42",
      "close": "42.50",
      "volume": "6543565"
    },
    {
      "date": "2023-12-05",
      "open": "42.32",
      "high": "42.77",
      "low": "42.25",
      "close": "42.57",
      "volume": "7271766"
    },
    {
      "date": "2023-12-06",
      "open": "41.32",
      "high": "41.65",
      "low": "40.96",
      "close": "41.36",
      "volume": "14832960"
    },
    {
      "date": "2023-12-07",
      "open": "41.48",
      "high": "41.67",
      "low": "41.235",
      "close": "41.32",
      "volume": "10658000"
    },
    {
      "date": "2023-12-08",
      "open": "41.34",
      "high": "41.43",
      "low": "41.17",
      "close": "41.30",
      "volume": "7966390"
    },
    {
      "date": "2023-12-11",
      "open": "41.50",
      "high": "41.62",
      "low": "41.32",
      "close": "41.39",
      "volume": "8174728"
    },
    {
      "date": "2023-12-12",
      "open": "41.51",
      "high": "41.51",
      "low": "41.28",
      "close": "41.36",
      "volume": "7522077"
    },
    {
      "date": "2023-12-13",
      "open": "41.28",
      "high": "42.04",
      "low": "41.075",
      "close": "42.02",
      "volume": "14063440"
    },
    {
      "date": "2023-12-14",
      "open": "42.33",
      "high": "42.85",
      "low": "42.06",
      "close": "42.11",
      "volume": "12031570"
    },
    {
      "date": "2023-12-15",
      "open": "41.95",
      "high": "42.15",
      "low": "41.715",
      "close": "41.75",
      "volume": "23248720"
    },
    {
      "date": "2023-12-18",
      "open": "42.05",
      "high": "42.385",
      "low": "41.99",
      "close": "42.20",
      "volume": "9083829"
    },
    {
      "date": "2023-12-19",
      "open": "42.38",
      "high": "42.45",
      "low": "42.145",
      "close": "42.44",
      "volume": "12884630"
    },
    {
      "date": "2023-12-20",
      "open": "41.29",
      "high": "41.34",
      "low": "40.28",
      "close": "40.30",
      "volume": "13691260"
    },
    {
      "date": "2023-12-21",
      "open": "40.41",
      "high": "40.5928",
      "low": "40.03",
      "close": "40.31",
      "volume": "10097810"
    },
    {
      "date": "2023-12-22",
      "open": "40.42",
      "high": "40.65",
      "low": "40.265",
      "close": "40.36",
      "volume": "7587811"
    },
    {
      "date": "2023-12-26",
      "open": "40.32",
      "high": "40.52",
      "low": "40.20",
      "close": "40.34",
      "volume": "8488057"
    },
    {
      "date": "2023-12-27",
      "open": "40.25",
      "high": "40.375",
      "low": "40.09",
      "close": "40.18",
      "volume": "9285846"
    },
    {
      "date": "2023-12-28",
      "open": "40.11",
      "high": "40.29",
      "low": "40.03",
      "close": "40.18",
      "volume": "7195651"
    },
    {
      "date": "2023-12-29",
      "open": "40.15",
      "high": "40.395",
      "low": "40.09",
      "close": "40.34",
      "volume": "8074856"
    },
    {
      "date": "2024-01-02",
      "open": "40.36",
      "high": "41.66",
      "low": "40.34",
      "close": "41.58",
      "volume": "12615160"
    },
    {
      "date": "2024-01-03",
      "open": "41.65",
      "high": "41.80",
      "low": "41.31",
      "close": "41.40",
      "volume": "9807053"
    },
    {
      "date": "2024-01-04",
      "open": "41.48",
      "high": "42.05",
      "low": "41.47",
      "close": "41.52",
      "volume": "8894622"
    },
    {
      "date": "2024-01-05",
      "open": "41.58",
      "high": "41.655",
      "low": "41.31",
      "close": "41.49",
      "volume": "6126514"
    },
    {
      "date": "2024-01-08",
      "open": "41.56",
      "high": "42.025",
      "low": "41.54",
      "close": "41.91",
      "volume": "8563013"
    },
    {
      "date": "2024-01-09",
      "open": "41.84",
      "high": "41.86",
      "low": "41.55",
      "close": "41.86",
      "volume": "7414533"
    },
    {
      "date": "2024-01-10",
      "open": "41.84",
      "high": "42.08",
      "low": "40.93",
      "close": "41.06",
      "volume": "11082840"
    },
    {
      "date": "2024-01-11",
      "open": "41.00",
      "high": "41.64",
      "low": "40.92",
      "close": "41.60",
      "volume": "9499144"
    },
    {
      "date": "2024-01-12",
      "open": "41.88",
      "high": "42.01",
      "low": "41.27",
      "close": "41.34",
      "volume": "7703716"
    },
    {
      "date": "2024-01-16",
      "open": "41.36",
      "high": "41.52",
      "low": "40.765",
      "close": "40.97",
      "volume": "10541900"
    },
    {
      "date": "2024-01-17",
      "open": "40.885",
      "high": "41.205",
      "low": "40.715",
      "close": "40.74",
      "volume": "6334445"
    },
    {
      "date": "2024-01-18",
      "open": "40.61",
      "high": "40.61",
      "low": "40.085",
      "close": "40.44",
      "volume": "7832833"
    },
    {
      "date": "2024-01-19",
      "open": "40.49",
      "high": "40.52",
      "low": "40.15",
      "close": "40.33",
      "volume": "7827508"
    },
    {
      "date": "2024-01-22",
      "open": "40.25",
      "high": "40.69",
      "low": "40.15",
      "close": "40.48",
      "volume": "8186409"
    },
    {
      "date": "2024-01-23",
      "open": "40.36",
      "high": "40.505",
      "low": "40.11",
      "close": "40.44",
      "volume": "7957089"
    },
    {
      "date": "2024-01-24",
      "open": "40.41",
      "high": "40.59",
      "low": "39.92",
      "close": "39.93",
      "volume": "9232135"
    },
    {
      "date": "2024-01-25",
      "open": "40.05",
      "high": "40.315",
      "low": "39.91",
      "close": "40.21",
      "volume": "9566255"
    },
    {
      "date": "2024-01-26",
      "open": "40.42",
      "high": "40.50",
      "low": "40.12",
      "close": "40.20",
      "volume": "7286205"
    },
    {
      "date": "2024-01-29",
      "open": "40.22",
      "high": "40.5692",
      "low": "40.22",
      "close": "40.53",
      "volume": "8047433"
    },
    {
      "date": "2024-01-30",
      "open": "40.50",
      "high": "40.57",
      "low": "40.22",
      "close": "40.46",
      "volume": "7127237"
    },
    {
      "date": "2024-01-31",
      "open": "40.50",
      "high": "40.62",
      "low": "40.07",
      "close": "40.12",
      "volume": "12462730"
    },
    {
      "date": "2024-02-01",
      "open": "40.60",
      "high": "41.75",
      "low": "40.36",
      "close": "41.72",
      "volume": "19419220"
    },
    {
      "date": "2024-02-02",
      "open": "41.49",
      "high": "41.61",
      "low": "40.92",
      "close": "41.36",
      "volume": "10858890"
    },
    {
      "date": "2024-02-05",
      "open": "41.22",
      "high": "41.29",
      "low": "40.50",
      "close": "40.52",
      "volume": "10439970"
    },
    {
      "date": "2024-02-06",
      "open": "40.58",
      "high": "40.71",
      "low": "40.305",
      "close": "40.60",
      "volume": "9820828"
    },
    {
      "date": "2024-02-07",
      "open": "40.71",
      "high": "40.76",
      "low": "40.13",
      "close": "40.26",
      "volume": "8046470"
    },
    {
      "date": "2024-02-08",
      "open": "40.20",
      "high": "40.37",
      "low": "39.85",
      "close": "40.09",
      "volume": "14659190"
    },
    {
      "date": "2024-02-09",
      "open": "39.95",
      "high": "40.15",
      "low": "39.87",
      "close": "40.11",
      "volume": "8420625"
    },
    {
      "date": "2024-02-12",
      "open": "40.22",
      "high": "40.617",
      "low": "40.13",
      "close": "40.55",
      "volume": "7995244"
    },
    {
      "date": "2024-02-13",
      "open": "40.36",
      "high": "40.46",
      "low": "39.95",
      "close": "40.23",
      "volume": "7140166"
    },
    {
      "date": "2024-02-14",
      "open": "40.22",
      "high": "40.44",
      "low": "40.045",
      "close": "40.40",
      "volume": "6043981"
    },
    {
      "date": "2024-02-15",
      "open": "40.56",
      "high": "40.56",
      "low": "40.08",
      "close": "40.17",
      "volume": "7833519"
    },
    {
      "date": "2024-02-16",
      "open": "40.17",
      "high": "40.27",
      "low": "39.965",
      "close": "40.18",
      "volume": "7323198"
    },
    {
      "date": "2024-02-20",
      "open": "40.20",
      "high": "40.62",
      "low": "40.08",
      "close": "40.25",
      "volume": "8768002"
    },
    {
      "date": "2024-02-21",
      "open": "40.35",
      "high": "40.51",
      "low": "40.22",
      "close": "40.47",
      "volume": "6628979"
    },
    {
      "date": "2024-02-22",
      "open": "40.30",
      "high": "40.90",
      "low": "40.16",
      "close": "40.90",
      "volume": "8211040"
    },
    {
      "date": "2024-02-23",
      "open": "40.90",
      "high": "41.31",
      "low": "40.71",
      "close": "41.13",
      "volume": "6808622"
    },
    {
      "date": "2024-02-26",
      "open": "41.13",
      "high": "41.14",
      "low": "40.60",
      "close": "40.71",
      "volume": "8093108"
    },
    {
      "date": "2024-02-27",
      "open": "40.72",
      "high": "40.91",
      "low": "40.585",
      "close": "40.90",
      "volume": "4876257"
    },
    {
      "date": "2024-02-28",
      "open": "40.80",
      "high": "40.99",
      "low": "40.59",
      "close": "40.99",
      "volume": "5540672"
    },
    {
      "date": "2024-02-29",
      "open": "41.04",
      "high": "41.095",
      "low": "40.80",
      "close": "40.91",
      "volume": "8394685"
    },
    {
      "date": "2024-03-01",
      "open": "40.90",
      "high": "41.00",
      "low": "40.59",
      "close": "40.86",
      "volume": "9135215"
    },
    {
      "date": "2024-03-04",
      "open": "40.33",
      "high": "40.69",
      "low": "39.25",
      "close": "39.73",
      "volume": "28577550"
    },
    {
      "date": "2024-03-05",
      "open": "39.91",
      "high": "40.22",
      "low": "39.7224",
      "close": "39.94",
      "volume": "12606030"
    },
    {
      "date": "2024-03-06",
      "open": "41.06",
      "high": "41.845",
      "low": "40.72",
      "close": "41.45",
      "volume": "25872710"
    },
    {
      "date": "2024-03-07",
      "open": "41.53",
      "high": "41.72",
      "low": "41.35",
      "close": "41.55",
      "volume": "9760265"
    },
    {
      "date": "2024-03-08",
      "open": "41.55",
      "high": "42.05",
      "low": "41.46",
      "close": "41.87",
      "volume": "9417493"
    },
    {
      "date": "2024-03-11",
      "open": "41.98",
      "high": "42.74",
      "low": "41.96",
      "close": "42.68",
      "volume": "10663810"
    },
    {
      "date": "2024-03-12",
      "open": "42.77",
      "high": "43.2793",
      "low": "42.77",
      "close": "43.05",
      "volume": "13814520"
    },
    {
      "date": "2024-03-13",
      "open": "43.19",
      "high": "43.47",
      "low": "43.17",
      "close": "43.35",
      "volume": "7082376"
    },
    {
      "date": "2024-03-14",
      "open": "43.40",
      "high": "44.365",
      "low": "43.23",
      "close": "44.28",
      "volume": "22465820"
    },
    {
      "date": "2024-03-15",
      "open": "43.91",
      "high": "44.50",
      "low": "43.87",
      "close": "43.87",
      "volume": "45230830"
    },
    {
      "date": "2024-03-18",
      "open": "43.86",
      "high": "44.76",
      "low": "43.76",
      "close": "44.51",
      "volume": "31335370"
    },
    {
      "date": "2024-03-19",
      "open": "44.57",
      "high": "44.98",
      "low": "44.35",
      "close": "44.63",
      "volume": "22602450"
    },
    {
      "date": "2024-03-20",
      "open": "44.71",
      "high": "44.82",
      "low": "44.52",
      "close": "44.79",
      "volume": "18195750"
    },
    {
      "date": "2024-03-21",
      "open": "44.83",
      "high": "45.00",
      "low": "44.59",
      "close": "44.95",
      "volume": "21052500"
    },
    {
      "date": "2024-03-22",
      "open": "43.91",
      "high": "43.93",
      "low": "42.86",
      "close": "42.98",
      "volume": "23870310"
    },
    {
      "date": "2024-03-25",
      "open": "42.93",
      "high": "43.57",
      "low": "42.915",
      "close": "43.26",
      "volume": "19734550"
    },
    {
      "date": "2024-03-26",
      "open": "43.23",
      "high": "43.40",
      "low": "43.06",
      "close": "43.12",
      "volume": "10702040"
    },
    {
      "date": "2024-03-27",
      "open": "43.32",
      "high": "43.67",
      "low": "43.29",
      "close": "43.66",
      "volume": "9001661"
    },
    {
      "date": "2024-03-28",
      "open": "43.78",
      "high": "43.945",
      "low": "43.60",
      "close": "43.62",
      "volume": "9807499"
    },
    {
      "date": "2024-04-01",
      "open": "43.62",
      "high": "43.87",
      "low": "43.18",
      "close": "43.22",
      "volume": "12174450"
    },
    {
      "date": "2024-04-02",
      "open": "43.23",
      "high": "43.485",
      "low": "42.835",
      "close": "42.93",
      "volume": "10038540"
    },
    {
      "date": "2024-04-03",
      "open": "42.96",
      "high": "43.0992",
      "low": "42.095",
      "close": "42.12",
      "volume": "20090180"
    },
    {
      "date": "2024-04-04",
      "open": "42.43",
      "high": "42.58",
      "low": "41.49",
      "close": "41.53",
      "volume": "13031420"
    },
    {
      "date": "2024-04-05",
      "open": "41.48",
      "high": "41.7625",
      "low": "41.37",
      "close": "41.65",
      "volume": "8515879"
    },
    {
      "date": "2024-04-08",
      "open": "41.54",
      "high": "42.09",
      "low": "41.50",
      "close": "41.96",
      "volume": "9402189"
    },
    {
      "date": "2024-04-09",
      "open": "42.00",
      "high": "42.31",
      "low": "41.92",
      "close": "42.11",
      "volume": "7686419"
    },
    {
      "date": "2024-04-10",
      "open": "41.67",
      "high": "42.03",
      "low": "41.54",
      "close": "41.68",
      "volume": "9510314"
    },
    {
      "date": "2024-04-11",
      "open": "41.75",
      "high": "41.83",
      "low": "41.31",
      "close": "41.43",
      "volume": "10889070"
    },
    {
      "date": "2024-04-12",
      "open": "41.33",
      "high": "41.55",
      "low": "41.02",
      "close": "41.05",
      "volume": "10669090"
    },
    {
      "date": "2024-04-15",
      "open": "41.30",
      "high": "41.46",
      "low": "40.65",
      "close": "40.95",
      "volume": "10727650"
    },
    {
      "date": "2024-04-16",
      "open": "40.95",
      "high": "41.09",
      "low": "40.72",
      "close": "40.75",
      "volume": "10407370"
    },
    {
      "date": "2024-04-17",
      "open": "41.01",
      "high": "41.22",
      "low": "40.74",
      "close": "41.10",
      "volume": "8787705"
    },
    {
      "date": "2024-04-18",
      "open": "41.13",
      "high": "41.43",
      "low": "41.105",
      "close": "41.30",
      "volume": "17571320"
    },
    {
      "date": "2024-04-19",
      "open": "41.39",
      "high": "42.27",
      "low": "41.39",
      "close": "42.09",
      "volume": "22325580"
    },
    {
      "date": "2024-04-22",
      "open": "42.31",
      "high": "42.72",
      "low": "42.02",
      "close": "42.57",
      "volume": "10775660"
    },
    {
      "date": "2024-04-23",
      "open": "42.64",
      "high": "43.04",
      "low": "42.52",
      "close": "42.87",
      "volume": "18917200"
    },
    {
      "date": "2024-04-24",
      "open": "42.70",
      "high": "43.055",
      "low": "42.40",
      "close": "42.92",
      "volume": "12938210"
    },
    {
      "date": "2024-04-25",
      "open": "43.25",
      "high": "43.65",
      "low": "42.76",
      "close": "43.54",
      "volume": "14924180"
    },
    {
      "date": "2024-04-26",
      "open": "43.43",
      "high": "43.94",
      "low": "43.19",
      "close": "43.38",
      "volume": "13794250"
    },
    {
      "date": "2024-04-29",
      "open": "43.40",
      "high": "43.84",
      "low": "43.37",
      "close": "43.82",
      "volume": "8657511"
    },
    {
      "date": "2024-04-30",
      "open": "43.99",
      "high": "44.14",
      "low": "43.63",
      "close": "43.81",
      "volume": "11816800"
    },
    {
      "date": "2024-05-01",
      "open": "43.70",
      "high": "44.175",
      "low": "43.69",
      "close": "43.82",
      "volume": "7367268"
    },
    {
      "date": "2024-05-02",
      "open": "44.00",
      "high": "44.21",
      "low": "43.825",
      "close": "43.98",
      "volume": "9054913"
    },
    {
      "date": "2024-05-03",
      "open": "44.00",
      "high": "44.12",
      "low": "43.37",
      "close": "43.59",
      "volume": "11228970"
    },
    {
      "date": "2024-05-06",
      "open": "43.69",
      "high": "43.83",
      "low": "43.44",
      "close": "43.49",
      "volume": "9035436"
    },
    {
      "date": "2024-05-07",
      "open": "43.60",
      "high": "44.00",
      "low": "43.58",
      "close": "43.85",
      "volume": "12052100"
    },
    {
      "date": "2024-05-08",
      "open": "43.90",
      "high": "44.40",
      "low": "43.90",
      "close": "44.29",
      "volume": "9946710"
    },
    {
      "date": "2024-05-09",
      "open": "44.39",
      "high": "44.77",
      "low": "44.27",
      "close": "44.71",
      "volume": "8140865"
    },
    {
      "date": "2024-05-10",
      "open": "44.79",
      "high": "45.035",
      "low": "44.739",
      "close": "44.90",
      "volume": "12160010"
    },
    {
      "date": "2024-05-13",
      "open": "44.90",
      "high": "45.37",
      "low": "44.90",
      "close": "45.04",
      "volume": "8229219"
    },
    {
      "date": "2024-05-14",
      "open": "45.08",
      "high": "45.55",
      "low": "45.04",
      "close": "45.50",
      "volume": "9436333"
    },
    {
      "date": "2024-05-15",
      "open": "45.60",
      "high": "45.95",
      "low": "45.59",
      "close": "45.85",
      "volume": "9435122"
    },
    {
      "date": "2024-05-16",
      "open": "45.95",
      "high": "46.215",
      "low": "45.90",
      "close": "45.95",
      "volume": "9131662"
    },
    {
      "date": "2024-05-17",
      "open": "46.05",
      "high": "46.2492",
      "low": "45.92",
      "close": "46.08",
      "volume": "9243539"
    },
    {
      "date": "2024-05-20",
      "open": "46.09",
      "high": "46.25",
      "low": "45.775",
      "close": "45.90",
      "volume": "8076985"
    },
    {
      "date": "2024-05-21",
      "open": "46.01",
      "high": "46.44",
      "low": "45.94",
      "close": "46.33",
      "volume": "8596466"
    },
    {
      "date": "2024-05-22",
      "open": "46.14",
      "high": "46.60",
      "low": "46.11",
      "close": "46.32",
      "volume": "15142750"
    },
    {
      "date": "2024-05-23",
      "open": "46.10",
      "high": "46.105",
      "low": "45.51",
      "close": "45.64",
      "volume": "10349930"
    },
    {
      "date": "2024-05-24",
      "open": "45.84",
      "high": "46.00",
      "low": "45.34",
      "close": "45.49",
      "volume": "4727695"
    },
    {
      "date": "2024-05-28",
      "open": "45.40",
      "high": "45.635",
      "low": "45.21",
      "close": "45.48",
      "volume": "7582616"
    },
    {
      "date": "2024-05-29",
      "open": "45.30",
      "high": "45.35",
      "low": "45.04",
      "close": "45.15",
      "volume": "6472177"
    },
    {
      "date": "2024-05-30",
      "open": "45.32",
      "high": "45.595",
      "low": "45.245",
      "close": "45.44",
      "volume": "6580107"
    },
    {
      "date": "2024-05-31",
      "open": "45.40",
      "high": "46.33",
      "low": "45.32",
      "close": "46.25",
      "volume": "13899900"
    },
    {
      "date": "2024-06-03",
      "open": "46.04",
      "high": "46.6499",
      "low": "46.02",
      "close": "46.55",
      "volume": "8197667"
    },
    {
      "date": "2024-06-04",
      "open": "46.40",
      "high": "46.85",
      "low": "46.38",
      "close": "46.83",
      "volume": "8681743"
    },
    {
      "date": "2024-06-05",
      "open": "46.78",
      "high": "46.78",
      "low": "46.38",
      "close": "46.67",
      "volume": "6859203"
    },
    {
      "date": "2024-06-06",
      "open": "46.67",
      "high": "47.19",
      "low": "46.58",
      "close": "46.69",
      "volume": "9325296"
    },
    {
      "date": "2024-06-07",
      "open": "46.69",
      "high": "46.99",
      "low": "46.58",
      "close": "46.70",
      "volume": "6491317"
    },
    {
      "date": "2024-06-10",
      "open": "46.60",
      "high": "46.79",
      "low": "46.24",
      "close": "46.49",
      "volume": "7951026"
    },
    {
      "date": "2024-06-11",
      "open": "46.53",
      "high": "46.5899",
      "low": "46.21",
      "close": "46.40",
      "volume": "7396923"
    },
    {
      "date": "2024-06-12",
      "open": "46.54",
      "high": "46.60",
      "low": "45.71",
      "close": "45.87",
      "volume": "9925753"
    },
    {
      "date": "2024-06-13",
      "open": "45.85",
      "high": "46.07",
      "low": "45.534",
      "close": "45.75",
      "volume": "8828949"
    },
    {
      "date": "2024-06-14",
      "open": "44.49",
      "high": "44.55",
      "low": "43.83",
      "close": "44.32",
      "volume": "10651620"
    },
    {
      "date": "2024-06-17",
      "open": "44.22",
      "high": "44.715",
      "low": "43.92",
      "close": "44.70",
      "volume": "8284152"
    },
    {
      "date": "2024-06-18",
      "open": "44.63",
      "high": "44.89",
      "low": "44.4114",
      "close": "44.80",
      "volume": "16402590"
    },
    {
      "date": "2024-06-20",
      "open": "44.65",
      "high": "45.55",
      "low": "44.53",
      "close": "45.43",
      "volume": "8957784"
    },
    {
      "date": "2024-06-21",
      "open": "45.60",
      "high": "45.99",
      "low": "45.445",
      "close": "45.74",
      "volume": "28886680"
    },
    {
      "date": "2024-06-24",
      "open": "45.99",
      "high": "46.585",
      "low": "45.85",
      "close": "46.45",
      "volume": "10236350"
    },
    {
      "date": "2024-06-25",
      "open": "46.49",
      "high": "46.59",
      "low": "46.27",
      "close": "46.42",
      "volume": "10519750"
    },
    {
      "date": "2024-06-26",
      "open": "46.20",
      "high": "46.56",
      "low": "46.18",
      "close": "46.36",
      "volume": "7405183"
    },
    {
      "date": "2024-06-27",
      "open": "46.32",
      "high": "46.40",
      "low": "45.17",
      "close": "45.46",
      "volume": "8633296"
    },
    {
      "date": "2024-06-28",
      "open": "45.50",
      "high": "45.62",
      "low": "45.27",
      "close": "45.55",
      "volume": "12238540"
    },
    {
      "date": "2024-07-01",
      "open": "45.90",
      "high": "46.415",
      "low": "45.75",
      "close": "46.03",
      "volume": "7069960"
    },
    {
      "date": "2024-07-02",
      "open": "46.00",
      "high": "46.1339",
      "low": "45.76",
      "close": "46.05",
      "volume": "5463434"
    },
    {
      "date": "2024-07-03",
      "open": "46.05",
      "high": "46.14",
      "low": "45.73",
      "close": "45.95",
      "volume": "3663821"
    },
    {
      "date": "2024-07-05",
      "open": "45.89",
      "high": "46.10",
      "low": "45.76",
      "close": "46.10",
      "volume": "6881462"
    },
    {
      "date": "2024-07-08",
      "open": "46.10",
      "high": "46.37",
      "low": "45.87",
      "close": "46.02",
      "volume": "5318814"
    },
    {
      "date": "2024-07-09",
      "open": "46.03",
      "high": "46.99",
      "low": "46.02",
      "close": "46.70",
      "volume": "9398482"
    },
    {
      "date": "2024-07-10",
      "open": "46.87",
      "high": "47.21",
      "low": "46.54",
      "close": "46.93",
      "volume": "9584616"
    },
    {
      "date": "2024-07-11",
      "open": "46.80",
      "high": "47.135",
      "low": "46.60",
      "close": "47.08",
      "volume": "7441713"
    },
    {
      "date": "2024-07-12",
      "open": "47.20",
      "high": "47.825",
      "low": "47.11",
      "close": "47.73",
      "volume": "7337353"
    },
    {
      "date": "2024-07-15",
      "open": "47.80",
      "high": "48.06",
      "low": "47.53",
      "close": "47.72",
      "volume": "8733954"
    },
    {
      "date": "2024-07-16",
      "open": "47.85",
      "high": "48.18",
      "low": "47.66",
      "close": "48.03",
      "volume": "6205367"
    },
    {
      "date": "2024-07-17",
      "open": "48.13",
      "high": "49.47",
      "low": "48.13",
      "close": "49.39",
      "volume": "10040100"
    },
    {
      "date": "2024-07-18",
      "open": "49.05",
      "high": "49.92",
      "low": "48.94",
      "close": "49.33",
      "volume": "6788472"
    },
    {
      "date": "2024-07-19",
      "open": "49.61",
      "high": "49.64",
      "low": "49.27",
      "close": "49.45",
      "volume": "5776517"
    },
    {
      "date": "2024-07-22",
      "open": "49.41",
      "high": "49.5566",
      "low": "49.04",
      "close": "49.40",
      "volume": "5103222"
    },
    {
      "date": "2024-07-23",
      "open": "49.485",
      "high": "49.7295",
      "low": "49.00",
      "close": "49.12",
      "volume": "6919286"
    },
    {
      "date": "2024-07-24",
      "open": "49.19",
      "high": "49.54",
      "low": "48.71",
      "close": "49.42",
      "volume": "8777194"
    },
    {
      "date": "2024-07-25",
      "open": "49.73",
      "high": "50.4699",
      "low": "49.60",
      "close": "49.80",
      "volume": "10341070"
    },
    {
      "date": "2024-07-26",
      "open": "49.80",
      "high": "50.47",
      "low": "49.55",
      "close": "50.43",
      "volume": "6995663"
    },
    {
      "date": "2024-07-29",
      "open": "50.35",
      "high": "50.725",
      "low": "49.985",
      "close": "50.53",
      "volume": "6272577"
    },
    {
      "date": "2024-07-30",
      "open": "50.38",
      "high": "50.85",
      "low": "50.27",
      "close": "50.55",
      "volume": "8662989"
    },
    {
      "date": "2024-07-31",
      "open": "48.40",
      "high": "49.05",
      "low": "47.57",
      "close": "49.01",
      "volume": "19165990"
    },
    {
      "date": "2024-08-01",
      "open": "49.61",
      "high": "50.04",
      "low": "49.40",
      "close": "50.02",
      "volume": "9974933"
    },
    {
      "date": "2024-08-02",
      "open": "50.39",
      "high": "51.40",
      "low": "49.88",
      "close": "51.07",
      "volume": "12662500"
    },
    {
      "date": "2024-08-05",
      "open": "49.99",
      "high": "50.775",
      "low": "49.01",
      "close": "49.35",
      "volume": "14335790"
    },
    {
      "date": "2024-08-06",
      "open": "49.32",
      "high": "50.125",
      "low": "49.30",
      "close": "49.48",
      "volume": "8012003"
    },
    {
      "date": "2024-08-07",
      "open": "49.58",
      "high": "50.68",
      "low": "49.54",
      "close": "50.03",
      "volume": "10292080"
    },
    {
      "date": "2024-08-08",
      "open": "49.73",
      "high": "50.805",
      "low": "49.73",
      "close": "50.45",
      "volume": "7662130"
    },
    {
      "date": "2024-08-09",
      "open": "50.36",
      "high": "50.66",
      "low": "50.26",
      "close": "50.43",
      "volume": "5449755"
    },
    {
      "date": "2024-08-12",
      "open": "50.44",
      "high": "50.7384",
      "low": "50.15",
      "close": "50.31",
      "volume": "5941065"
    },
    {
      "date": "2024-08-13",
      "open": "50.34",
      "high": "51.16",
      "low": "50.34",
      "close": "51.11",
      "volume": "6652443"
    },
    {
      "date": "2024-08-14",
      "open": "50.99",
      "high": "51.395",
      "low": "50.84",
      "close": "51.19",
      "volume": "6000611"
    },
    {
      "date": "2024-08-15",
      "open": "51.25",
      "high": "51.36",
      "low": "50.63",
      "close": "50.74",
      "volume": "8382523"
    },
    {
      "date": "2024-08-16",
      "open": "50.775",
      "high": "51.36",
      "low": "50.70",
      "close": "51.32",
      "volume": "7722716"
    },
    {
      "date": "2024-08-19",
      "open": "51.38",
      "high": "51.56",
      "low": "51.21",
      "close": "51.32",
      "volume": "6500465"
    },
    {
      "date": "2024-08-20",
      "open": "51.33",
      "high": "51.70",
      "low": "51.195",
      "close": "51.44",
      "volume": "7306725"
    },
    {
      "date": "2024-08-21",
      "open": "51.54",
      "high": "51.86",
      "low": "51.44",
      "close": "51.81",
      "volume": "6169448"
    },
    {
      "date": "2024-08-22",
      "open": "51.89",
      "high": "51.94",
      "low": "51.47",
      "close": "51.83",
      "volume": "6982822"
    },
    {
      "date": "2024-08-23",
      "open": "51.98",
      "high": "52.46",
      "low": "51.75",
      "close": "52.44",
      "volume": "9149219"
    },
    {
      "date": "2024-08-26",
      "open": "52.51",
      "high": "53.08",
      "low": "52.45",
      "close": "52.71",
      "volume": "8068306"
    },
    {
      "date": "2024-08-27",
      "open": "52.91",
      "high": "53.03",
      "low": "52.615",
      "close": "53.01",
      "volume": "4705264"
    },
    {
      "date": "2024-08-28",
      "open": "53.15",
      "high": "53.53",
      "low": "52.99",
      "close": "53.22",
      "volume": "6794390"
    },
    {
      "date": "2024-08-29",
      "open": "53.31",
      "high": "53.465",
      "low": "53.085",
      "close": "53.36",
      "volume": "5264974"
    },
    {
      "date": "2024-08-30",
      "open": "53.45",
      "high": "53.82",
      "low": "53.25",
      "close": "53.77",
      "volume": "8010061"
    },
    {
      "date": "2024-09-03",
      "open": "53.78",
      "high": "54.475",
      "low": "53.74",
      "close": "54.07",
      "volume": "10687970"
    },
    {
      "date": "2024-09-04",
      "open": "54.24",
      "high": "54.76",
      "low": "54.1801",
      "close": "54.71",
      "volume": "7810598"
    },
    {
      "date": "2024-09-05",
      "open": "54.88",
      "high": "54.95",
      "low": "54.20",
      "close": "54.27",
      "volume": "8077386"
    },
    {
      "date": "2024-09-06",
      "open": "54.27",
      "high": "54.54",
      "low": "53.56",
      "close": "53.69",
      "volume": "8207736"
    },
    {
      "date": "2024-09-09",
      "open": "53.70",
      "high": "54.20",
      "low": "53.60",
      "close": "54.13",
      "volume": "8153966"
    },
    {
      "date": "2024-09-10",
      "open": "54.11",
      "high": "54.29",
      "low": "53.835",
      "close": "54.08",
      "volume": "6122520"
    },
    {
      "date": "2024-09-11",
      "open": "53.96",
      "high": "53.96",
      "low": "52.525",
      "close": "53.17",
      "volume": "7794744"
    },
    {
      "date": "2024-09-12",
      "open": "53.01",
      "high": "53.22",
      "low": "52.52",
      "close": "52.64",
      "volume": "7326687"
    },
    {
      "date": "2024-09-13",
      "open": "52.80",
      "high": "52.965",
      "low": "52.58",
      "close": "52.96",
      "volume": "7963225"
    },
    {
      "date": "2024-09-16",
      "open": "52.04",
      "high": "52.30",
      "low": "51.62",
      "close": "51.70",
      "volume": "11012250"
    },
    {
      "date": "2024-09-17",
      "open": "51.47",
      "high": "51.59",
      "low": "50.43",
      "close": "50.50",
      "volume": "10897510"
    },
    {
      "date": "2024-09-18",
      "open": "50.50",
      "high": "51.045",
      "low": "50.38",
      "close": "50.63",
      "volume": "7778424"
    },
    {
      "date": "2024-09-19",
      "open": "50.62",
      "high": "50.74",
      "low": "50.07",
      "close": "50.23",
      "volume": "10464400"
    },
    {
      "date": "2024-09-20",
      "open": "50.25",
      "high": "50.3979",
      "low": "49.92",
      "close": "50.39",
      "volume": "22650480"
    },
    {
      "date": "2024-09-23",
      "open": "50.40",
      "high": "51.20",
      "low": "50.30",
      "close": "51.02",
      "volume": "10945040"
    },
    {
      "date": "2024-09-24",
      "open": "50.79",
      "high": "51.375",
      "low": "50.64",
      "close": "51.19",
      "volume": "7712696"
    },
    {
      "date": "2024-09-25",
      "open": "51.44",
      "high": "51.465",
      "low": "50.93",
      "close": "51.04",
      "volume": "7148017"
    },
    {
      "date": "2024-09-26",
      "open": "50.79",
      "high": "51.44",
      "low": "50.73",
      "close": "51.09",
      "volume": "6264470"
    },
    {
      "date": "2024-09-27",
      "open": "51.20",
      "high": "51.37",
      "low": "51.005",
      "close": "51.05",
      "volume": "4602443"
    },
    {
      "date": "2024-09-30",
      "open": "51.17",
      "high": "51.36",
      "low": "50.56",
      "close": "51.04",
      "volume": "10018210"
    },
    {
      "date": "2024-10-01",
      "open": "51.06",
      "high": "51.33",
      "low": "50.77",
      "close": "50.93",
      "volume": "7243940"
    },
    {
      "date": "2024-10-02",
      "open": "50.90",
      "high": "50.93",
      "low": "50.36",
      "close": "50.59",
      "volume": "7721727"
    },
    {
      "date": "2024-10-03",
      "open": "50.50",
      "high": "50.51",
      "low": "49.68",
      "close": "49.98",
      "volume": "6877620"
    },
    {
      "date": "2024-10-04",
      "open": "49.695",
      "high": "50.12",
      "low": "49.60",
      "close": "50.10",
      "volume": "7410989"
    },
    {
      "date": "2024-10-07",
      "open": "50.10",
      "high": "50.14",
      "low": "49.69",
      "close": "49.92",
      "volume": "6276359"
    },
    {
      "date": "2024-10-08",
      "open": "49.975",
      "high": "50.15",
      "low": "49.46",
      "close": "49.55",
      "volume": "5272015"
    },
    {
      "date": "2024-10-09",
      "open": "49.66",
      "high": "50.34",
      "low": "49.61",
      "close": "50.23",
      "volume": "7375703"
    },
    {
      "date": "2024-10-10",
      "open": "50.49",
      "high": "50.745",
      "low": "49.57",
      "close": "49.68",
      "volume": "8847868"
    },
    {
      "date": "2024-10-11",
      "open": "49.90",
      "high": "49.99",
      "low": "49.56",
      "close": "49.84",
      "volume": "4542807"
    },
    {
      "date": "2024-10-14",
      "open": "49.75",
      "high": "49.89",
      "low": "49.325",
      "close": "49.86",
      "volume": "5696273"
    },
    {
      "date": "2024-10-15",
      "open": "50.00",
      "high": "50.34",
      "low": "49.73",
      "close": "49.90",
      "volume": "5140767"
    },
    {
      "date": "2024-10-16",
      "open": "49.97",
      "high": "50.3785",
      "low": "49.87",
      "close": "50.16",
      "volume": "4928655"
    },
    {
      "date": "2024-10-17",
      "open": "50.08",
      "high": "50.31",
      "low": "49.68",
      "close": "49.74",
      "volume": "6263941"
    },
    {
      "date": "2024-10-18",
      "open": "49.68",
      "high": "49.72",
      "low": "48.86",
      "close": "49.61",
      "volume": "7148405"
    },
    {
      "date": "2024-10-21",
      "open": "49.62",
      "high": "49.69",
      "low": "48.98",
      "close": "49.06",
      "volume": "5011523"
    },
    {
      "date": "2024-10-22",
      "open": "49.44",
      "high": "50.12",
      "low": "49.16",
      "close": "50.06",
      "volume": "6087256"
    },
    {
      "date": "2024-10-23",
      "open": "50.00",
      "high": "50.045",
      "low": "49.60",
      "close": "49.80",
      "volume": "5520336"
    },
    {
      "date": "2024-10-24",
      "open": "49.89",
      "high": "50.16",
      "low": "49.684",
      "close": "49.94",
      "volume": "4282076"
    },
    {
      "date": "2024-10-25",
      "open": "49.99",
      "high": "50.105",
      "low": "49.585",
      "close": "49.71",
      "volume": "5325545"
    },
    {
      "date": "2024-10-28",
      "open": "49.75",
      "high": "50.375",
      "low": "49.73",
      "close": "50.25",
      "volume": "6314726"
    },
    {
      "date": "2024-10-29",
      "open": "50.02",
      "high": "50.425",
      "low": "49.95",
      "close": "49.95",
      "volume": "8017282"
    },
    {
      "date": "2024-10-30",
      "open": "49.90",
      "high": "50.67",
      "low": "49.88",
      "close": "50.50",
      "volume": "11067500"
    },
    {
      "date": "2024-10-31",
      "open": "51.375",
      "high": "54.84",
      "low": "51.34",
      "close": "54.46",
      "volume": "25560620"
    },
    {
      "date": "2024-11-01",
      "open": "54.46",
      "high": "54.595",
      "low": "53.74",
      "close": "53.87",
      "volume": "10986250"
    },
    {
      "date": "2024-11-04",
      "open": "53.93",
      "high": "54.05",
      "low": "53.5718",
      "close": "53.88",
      "volume": "7831908"
    },
    {
      "date": "2024-11-05",
      "open": "53.80",
      "high": "54.30",
      "low": "53.59",
      "close": "54.19",
      "volume": "5864084"
    },
    {
      "date": "2024-11-06",
      "open": "54.58",
      "high": "55.05",
      "low": "54.08",
      "close": "54.29",
      "volume": "8953099"
    },
    {
      "date": "2024-11-07",
      "open": "54.33",
      "high": "54.455",
      "low": "53.425",
      "close": "53.54",
      "volume": "6368443"
    },
    {
      "date": "2024-11-08",
      "open": "53.54",
      "high": "54.27",
      "low": "53.50",
      "close": "54.05",
      "volume": "5712292"
    },
    {
      "date": "2024-11-11",
      "open": "54.11",
      "high": "54.79",
      "low": "53.82",
      "close": "53.93",
      "volume": "5610426"
    },
    {
      "date": "2024-11-12",
      "open": "54.07",
      "high": "54.715",
      "low": "53.78",
      "close": "54.44",
      "volume": "8101155"
    },
    {
      "date": "2024-11-13",
      "open": "54.72",
      "high": "55.40",
      "low": "54.40",
      "close": "55.25",
      "volume": "7233701"
    },
    {
      "date": "2024-11-14",
      "open": "54.80",
      "high": "55.615",
      "low": "54.495",
      "close": "55.39",
      "volume": "6815200"
    },
    {
      "date": "2024-11-15",
      "open": "55.55",
      "high": "56.3198",
      "low": "55.53",
      "close": "55.93",
      "volume": "8201730"
    },
    {
      "date": "2024-11-18",
      "open": "56.03",
      "high": "56.55",
      "low": "55.98",
      "close": "56.34",
      "volume": "8719203"
    },
    {
      "date": "2024-11-19",
      "open": "56.29",
      "high": "56.49",
      "low": "55.83",
      "close": "55.86",
      "volume": "6915825"
    },
    {
      "date": "2024-11-20",
      "open": "55.98",
      "high": "56.07",
      "low": "55.405",
      "close": "55.98",
      "volume": "5716335"
    },
    {
      "date": "2024-11-21",
      "open": "55.99",
      "high": "56.48",
      "low": "55.72",
      "close": "56.03",
      "volume": "5333623"
    },
    {
      "date": "2024-11-22",
      "open": "56.25",
      "high": "56.84",
      "low": "56.24",
      "close": "56.73",
      "volume": "6617637"
    },
    {
      "date": "2024-11-25",
      "open": "56.915",
      "high": "57.20",
      "low": "56.4018",
      "close": "56.75",
      "volume": "13567740"
    },
    {
      "date": "2024-11-26",
      "open": "56.87",
      "high": "57.60",
      "low": "56.77",
      "close": "57.59",
      "volume": "7787239"
    },
    {
      "date": "2024-11-27",
      "open": "57.59",
      "high": "58.035",
      "low": "57.45",
      "close": "57.65",
      "volume": "5723671"
    },
    {
      "date": "2024-11-29",
      "open": "57.54",
      "high": "57.75",
      "low": "57.205",
      "close": "57.74",
      "volume": "3635528"
    },
    {
      "date": "2024-12-02",
      "open": "57.62",
      "high": "57.66",
      "low": "56.95",
      "close": "57.18",
      "volume": "5625266"
    },
    {
      "date": "2024-12-03",
      "open": "57.25",
      "high": "57.34",
      "low": "56.83",
      "close": "56.90",
      "volume": "8734823"
    },
    {
      "date": "2024-12-04",
      "open": "56.605",
      "high": "56.83",
      "low": "56.30",
      "close": "56.45",
      "volume": "8579806"
    },
    {
      "date": "2024-12-05",
      "open": "56.65",
      "high": "57.3671",
      "low": "56.60",
      "close": "56.91",
      "volume": "5398617"
    },
    {
      "date": "2024-12-06",
      "open": "57.63",
      "high": "58.01",
      "low": "57.01",
      "close": "57.32",
      "volume": "5732967"
    },
    {
      "date": "2024-12-09",
      "open": "57.39",
      "high": "57.39",
      "low": "55.325",
      "close": "55.86",
      "volume": "8641403"
    },
    {
      "date": "2024-12-10",
      "open": "55.70",
      "high": "56.13",
      "low": "55.41",
      "close": "55.49",
      "volume": "8319917"
    },
    {
      "date": "2024-12-11",
      "open": "55.69",
      "high": "56.00",
      "low": "54.61",
      "close": "54.69",
      "volume": "9363845"
    },
    {
      "date": "2024-12-12",
      "open": "54.90",
      "high": "55.055",
      "low": "54.52",
      "close": "54.99",
      "volume": "6278749"
    },
    {
      "date": "2024-12-13",
      "open": "54.85",
      "high": "55.1845",
      "low": "54.55",
      "close": "54.92",
      "volume": "6532765"
    },
    {
      "date": "2024-12-16",
      "open": "55.10",
      "high": "55.185",
      "low": "54.66",
      "close": "54.70",
      "volume": "6723314"
    },
    {
      "date": "2024-12-17",
      "open": "54.59",
      "high": "54.692",
      "low": "53.95",
      "close": "54.13",
      "volume": "10125530"
    },
    {
      "date": "2024-12-18",
      "open": "54.02",
      "high": "54.17",
      "low": "53.21",
      "close": "53.25",
      "volume": "10619450"
    },
    {
      "date": "2024-12-19",
      "open": "53.43",
      "high": "53.78",
      "low": "52.975",
      "close": "52.99",
      "volume": "10823520"
    },
    {
      "date": "2024-12-20",
      "open": "52.92",
      "high": "53.88",
      "low": "52.85",
      "close": "53.84",
      "volume": "27063840"
    },
    {
      "date": "2024-12-23",
      "open": "53.84",
      "high": "53.85",
      "low": "52.95",
      "close": "53.58",
      "volume": "7199632"
    },
    {
      "date": "2024-12-24",
      "open": "53.62",
      "high": "53.64",
      "low": "53.39",
      "close": "53.47",
      "volume": "5406818"
    },
    {
      "date": "2024-12-26",
      "open": "52.28",
      "high": "52.78",
      "low": "51.955",
      "close": "52.60",
      "volume": "5231835"
    },
    {
      "date": "2024-12-27",
      "open": "52.34",
      "high": "52.85",
      "low": "52.10",
      "close": "52.38",
      "volume": "6425528"
    },
    {
      "date": "2024-12-30",
      "open": "52.24",
      "high": "52.33",
      "low": "51.63",
      "close": "52.08",
      "volume": "5409897"
    },
    {
      "date": "2024-12-31",
      "open": "52.21",
      "high": "52.364",
      "low": "51.835",
      "close": "52.29",
      "volume": "4708866"
    },
    {
      "date": "2025-01-02",
      "open": "52.46",
      "high": "52.98",
      "low": "52.38",
      "close": "52.51",
      "volume": "5473356"
    },
    {
      "date": "2025-01-03",
      "open": "52.83",
      "high": "53.18",
      "low": "52.595",
      "close": "53.14",
      "volume": "5609678"
    },
    {
      "date": "2025-01-06",
      "open": "53.06",
      "high": "53.18",
      "low": "51.97",
      "close": "52.09",
      "volume": "6242376"
    },
    {
      "date": "2025-01-07",
      "open": "52.29",
      "high": "52.42",
      "low": "51.44",
      "close": "51.46",
      "volume": "5365692"
    },
    {
      "date": "2025-01-08",
      "open": "51.40",
      "high": "51.52",
      "low": "50.95",
      "close": "51.49",
      "volume": "6487179"
    },
    {
      "date": "2025-01-10",
      "open": "51.15",
      "high": "51.735",
      "low": "50.55",
      "close": "50.87",
      "volume": "12003220"
    },
    {
      "date": "2025-01-13",
      "open": "51.06",
      "high": "51.13",
      "low": "50.65",
      "close": "50.85",
      "volume": "5816244"
    },
    {
      "date": "2025-01-14",
      "open": "50.96",
      "high": "51.43",
      "low": "50.80",
      "close": "51.36",
      "volume": "6391513"
    },
    {
      "date": "2025-01-15",
      "open": "50.85",
      "high": "51.54",
      "low": "50.815",
      "close": "51.04",
      "volume": "7026097"
    },
    {
      "date": "2025-01-16",
      "open": "50.90",
      "high": "51.54",
      "low": "50.72",
      "close": "51.16",
      "volume": "5969585"
    },
    {
      "date": "2025-01-17",
      "open": "51.08",
      "high": "52.005",
      "low": "50.96",
      "close": "51.86",
      "volume": "6532496"
    },
    {
      "date": "2025-01-21",
      "open": "52.02",
      "high": "52.18",
      "low": "51.14",
      "close": "51.47",
      "volume": "8195412"
    },
    {
      "date": "2025-01-22",
      "open": "51.33",
      "high": "51.54",
      "low": "50.61",
      "close": "50.81",
      "volume": "7840265"
    },
    {
      "date": "2025-01-23",
      "open": "50.81",
      "high": "51.39",
      "low": "50.77",
      "close": "51.21",
      "volume": "6539822"
    },
    {
      "date": "2025-01-24",
      "open": "51.25",
      "high": "52.17",
      "low": "51.20",
      "close": "52.05",
      "volume": "8030424"
    },
    {
      "date": "2025-01-27",
      "open": "52.42",
      "high": "53.8097",
      "low": "52.42",
      "close": "53.45",
      "volume": "9771163"
    },
    {
      "date": "2025-01-28",
      "open": "53.39",
      "high": "53.57",
      "low": "52.165",
      "close": "52.60",
      "volume": "10642010"
    },
    {
      "date": "2025-01-29",
      "open": "52.80",
      "high": "53.11",
      "low": "52.54",
      "close": "52.66",
      "volume": "8537628"
    },
    {
      "date": "2025-01-30",
      "open": "51.02",
      "high": "51.65",
      "low": "50.08",
      "close": "51.54",
      "volume": "16528180"
    },
    {
      "date": "2025-01-31",
      "open": "51.30",
      "high": "52.46",
      "low": "51.30",
      "close": "52.23",
      "volume": "9555360"
    },
    {
      "date": "2025-02-03",
      "open": "52.00",
      "high": "52.94",
      "low": "51.85",
      "close": "52.85",
      "volume": "8428458"
    },
    {
      "date": "2025-02-04",
      "open": "52.91",
      "high": "53.00",
      "low": "52.01",
      "close": "52.62",
      "volume": "6876333"
    },
    {
      "date": "2025-02-05",
      "open": "52.91",
      "high": "52.92",
      "low": "52.41",
      "close": "52.58",
      "volume": "5166509"
    },
    {
      "date": "2025-02-06",
      "open": "53.38",
      "high": "53.50",
      "low": "52.37",
      "close": "52.64",
      "volume": "6968107"
    },
    {
      "date": "2025-02-07",
      "open": "52.77",
      "high": "53.06",
      "low": "52.43",
      "close": "52.66",
      "volume": "5531130"
    },
    {
      "date": "2025-02-10",
      "open": "52.72",
      "high": "53.87",
      "low": "52.72",
      "close": "53.84",
      "volume": "5778646"
    },
    {
      "date": "2025-02-11",
      "open": "53.85",
      "high": "53.94",
      "low": "53.3139",
      "close": "53.85",
      "volume": "5172683"
    },
    {
      "date": "2025-02-12",
      "open": "53.51",
      "high": "53.88",
      "low": "53.175",
      "close": "53.34",
      "volume": "4829405"
    },
    {
      "date": "2025-02-13",
      "open": "53.33",
      "high": "53.73",
      "low": "52.40",
      "close": "53.62",
      "volume": "6379331"
    },
    {
      "date": "2025-02-14",
      "open": "53.57",
      "high": "53.85",
      "low": "53.28",
      "close": "53.29",
      "volume": "4564908"
    },
    {
      "date": "2025-02-18",
      "open": "53.29",
      "high": "53.30",
      "low": "52.53",
      "close": "52.75",
      "volume": "8266730"
    },
    {
      "date": "2025-02-19",
      "open": "53.04",
      "high": "53.75",
      "low": "52.46",
      "close": "53.34",
      "volume": "6780730"
    },
    {
      "date": "2025-02-20",
      "open": "53.05",
      "high": "54.41",
      "low": "53.00",
      "close": "54.33",
      "volume": "6734307"
    },
    {
      "date": "2025-02-21",
      "open": "54.33",
      "high": "55.285",
      "low": "54.31",
      "close": "55.05",
      "volume": "8820194"
    },
    {
      "date": "2025-02-24",
      "open": "55.17",
      "high": "55.73",
      "low": "54.81",
      "close": "55.25",
      "volume": "11372980"
    },
    {
      "date": "2025-02-25",
      "open": "55.36",
      "high": "56.59",
      "low": "55.36",
      "close": "56.00",
      "volume": "12158620"
    },
    {
      "date": "2025-02-26",
      "open": "55.77",
      "high": "56.07",
      "low": "54.67",
      "close": "54.85",
      "volume": "7723345"
    },
    {
      "date": "2025-02-27",
      "open": "54.75",
      "high": "55.30",
      "low": "54.57",
      "close": "55.08",
      "volume": "6354212"
    },
    {
      "date": "2025-02-28",
      "open": "55.55",
      "high": "56.09",
      "low": "55.27",
      "close": "55.85",
      "volume": "9822161"
    },
    {
      "date": "2025-03-03",
      "open": "55.80",
      "high": "57.49",
      "low": "55.79",
      "close": "57.31",
      "volume": "10433760"
    },
    {
      "date": "2025-03-04",
      "open": "57.82",
      "high": "58.5899",
      "low": "56.26",
      "close": "56.30",
      "volume": "16801930"
    },
    {
      "date": "2025-03-05",
      "open": "56.15",
      "high": "56.60",
      "low": "55.79",
      "close": "55.95",
      "volume": "7413221"
    },
    {
      "date": "2025-03-06",
      "open": "56.10",
      "high": "57.2205",
      "low": "55.5264",
      "close": "57.01",
      "volume": "9487743"
    },
    {
      "date": "2025-03-07",
      "open": "56.85",
      "high": "58.5484",
      "low": "56.80",
      "close": "57.79",
      "volume": "12645220"
    },
    {
      "date": "2025-03-10",
      "open": "58.00",
      "high": "59.67",
      "low": "57.99",
      "close": "58.99",
      "volume": "16149950"
    },
    {
      "date": "2025-03-11",
      "open": "58.80",
      "high": "58.90",
      "low": "57.87",
      "close": "58.15",
      "volume": "12040060"
    },
    {
      "date": "2025-03-12",
      "open": "57.86",
      "high": "58.07",
      "low": "57.31",
      "close": "57.81",
      "volume": "8390425"
    },
    {
      "date": "2025-03-13",
      "open": "58.12",
      "high": "58.87",
      "low": "58.01",
      "close": "58.55",
      "volume": "8911652"
    },
    {
      "date": "2025-03-14",
      "open": "58.15",
      "high": "59.105",
      "low": "58.15",
      "close": "58.91",
      "volume": "8370834"
    },
    {
      "date": "2025-03-17",
      "open": "59.08",
      "high": "59.32",
      "low": "58.695",
      "close": "58.90",
      "volume": "8567849"
    },
    {
      "date": "2025-03-18",
      "open": "58.90",
      "high": "59.25",
      "low": "58.30",
      "close": "58.34",
      "volume": "8524430"
    },
    {
      "date": "2025-03-19",
      "open": "58.28",
      "high": "58.40",
      "low": "57.59",
      "close": "57.95",
      "volume": "8505018"
    },
    {
      "date": "2025-03-20",
      "open": "57.98",
      "high": "58.21",
      "low": "57.75",
      "close": "58.09",
      "volume": "7209443"
    },
    {
      "date": "2025-03-21",
      "open": "58.13",
      "high": "58.13",
      "low": "57.07",
      "close": "57.60",
      "volume": "33837070"
    },
    {
      "date": "2025-03-24",
      "open": "57.57",
      "high": "57.87",
      "low": "57.39",
      "close": "57.65",
      "volume": "11954810"
    },
    {
      "date": "2025-03-25",
      "open": "56.50",
      "high": "56.785",
      "low": "56.23",
      "close": "56.71",
      "volume": "10378330"
    },
    {
      "date": "2025-03-26",
      "open": "56.68",
      "high": "57.925",
      "low": "56.68",
      "close": "57.75",
      "volume": "9462688"
    },
    {
      "date": "2025-03-27",
      "open": "57.86",
      "high": "58.48",
      "low": "57.86",
      "close": "58.30",
      "volume": "8520129"
    },
    {
      "date": "2025-03-28",
      "open": "58.50",
      "high": "58.56",
      "low": "57.76",
      "close": "58.15",
      "volume": "10396620"
    },
    {
      "date": "2025-03-31",
      "open": "58.45",
      "high": "60.18",
      "low": "58.45",
      "close": "60.02",
      "volume": "17337290"
    },
    {
      "date": "2025-04-01",
      "open": "59.91",
      "high": "60.095",
      "low": "58.50",
      "close": "58.79",
      "volume": "19150210"
    },
    {
      "date": "2025-04-02",
      "open": "58.78",
      "high": "58.92",
      "low": "55.71",
      "close": "57.12",
      "volume": "20160970"
    },
    {
      "date": "2025-04-03",
      "open": "58.00",
      "high": "59.24",
      "low": "57.77",
      "close": "57.89",
      "volume": "14319780"
    },
    {
      "date": "2025-04-04",
      "open": "57.645",
      "high": "58.83",
      "low": "55.81",
      "close": "56.07",
      "volume": "16333000"
    },
    {
      "date": "2025-04-07",
      "open": "53.00",
      "high": "56.17",
      "low": "52.82",
      "close": "55.66",
      "volume": "16833090"
    },
    {
      "date": "2025-04-08",
      "open": "56.44",
      "high": "56.97",
      "low": "55.075",
      "close": "55.56",
      "volume": "12315630"
    },
    {
      "date": "2025-04-09",
      "open": "55.01",
      "high": "57.15",
      "low": "54.94",
      "close": "56.36",
      "volume": "15940620"
    },
    {
      "date": "2025-04-10",
      "open": "56.53",
      "high": "56.7697",
      "low": "55.51",
      "close": "56.38",
      "volume": "13148020"
    },
    {
      "date": "2025-04-11",
      "open": "56.56",
      "high": "56.94",
      "low": "55.9261",
      "close": "56.65",
      "volume": "9760322"
    },
    {
      "date": "2025-04-14",
      "open": "56.79",
      "high": "57.51",
      "low": "56.43",
      "close": "57.13",
      "volume": "9782597"
    },
    {
      "date": "2025-04-15",
      "open": "57.65",
      "high": "57.90",
      "low": "57.17",
      "close": "57.52",
      "volume": "6384039"
    },
    {
      "date": "2025-04-16",
      "open": "57.99",
      "high": "58.185",
      "low": "57.06",
      "close": "57.27",
      "volume": "8526121"
    },
    {
      "date": "2025-04-17",
      "open": "57.48",
      "high": "58.515",
      "low": "57.44",
      "close": "58.16",
      "volume": "8765656"
    },
    {
      "date": "2025-04-21",
      "open": "58.30",
      "high": "58.45",
      "low": "57.02",
      "close": "57.63",
      "volume": "6727895"
    },
    {
      "date": "2025-04-22",
      "open": "57.80",
      "high": "59.00",
      "low": "57.78",
      "close": "58.82",
      "volume": "9475178"
    },
    {
      "date": "2025-04-23",
      "open": "58.53",
      "high": "58.93",
      "low": "57.95",
      "close": "58.56",
      "volume": "8942486"
    },
    {
      "date": "2025-04-24",
      "open": "58.49",
      "high": "58.78",
      "low": "58.23",
      "close": "58.71",
      "volume": "6053698"
    },
    {
      "date": "2025-04-25",
      "open": "58.75",
      "high": "58.93",
      "low": "57.9528",
      "close": "58.26",
      "volume": "5680267"
    },
    {
      "date": "2025-04-28",
      "open": "58.25",
      "high": "58.78",
      "low": "57.87",
      "close": "58.19",
      "volume": "8849756"
    },
    {
      "date": "2025-04-29",
      "open": "57.00",
      "high": "59.435",
      "low": "56.81",
      "close": "58.77",
      "volume": "12724160"
    },
    {
      "date": "2025-04-30",
      "open": "59.12",
      "high": "59.66",
      "low": "58.58",
      "close": "59.15",
      "volume": "13422330"
    },
    {
      "date": "2025-05-01",
      "open": "58.92",
      "high": "59.555",
      "low": "58.61",
      "close": "59.31",
      "volume": "9436834"
    },
    {
      "date": "2025-05-02",
      "open": "59.36",
      "high": "59.72",
      "low": "59.05",
      "close": "59.61",
      "volume": "7027455"
    },
    {
      "date": "2025-05-05",
      "open": "59.76",
      "high": "60.047",
      "low": "59.1225",
      "close": "59.87",
      "volume": "6655993"
    },
    {
      "date": "2025-05-06",
      "open": "59.92",
      "high": "60.615",
      "low": "59.85",
      "close": "60.48",
      "volume": "6527440"
    },
    {
      "date": "2025-05-07",
      "open": "60.53",
      "high": "61.26",
      "low": "60.37",
      "close": "60.91",
      "volume": "9190293"
    },
    {
      "date": "2025-05-08",
      "open": "60.48",
      "high": "60.98",
      "low": "60.09",
      "close": "60.40",
      "volume": "7904387"
    },
    {
      "date": "2025-05-09",
      "open": "60.12",
      "high": "60.16",
      "low": "59.36",
      "close": "59.43",
      "volume": "5747703"
    },
    {
      "date": "2025-05-12",
      "open": "58.27",
      "high": "58.27",
      "low": "56.52",
      "close": "56.95",
      "volume": "16278630"
    },
    {
      "date": "2025-05-13",
      "open": "56.95",
      "high": "56.97",
      "low": "56.305",
      "close": "56.47",
      "volume": "11410610"
    },
    {
      "date": "2025-05-14",
      "open": "56.35",
      "high": "56.73",
      "low": "56.06",
      "close": "56.33",
      "volume": "9070560"
    },
    {
      "date": "2025-05-15",
      "open": "56.65",
      "high": "58.35",
      "low": "56.625",
      "close": "58.06",
      "volume": "8851054"
    },
    {
      "date": "2025-05-16",
      "open": "58.20",
      "high": "58.95",
      "low": "58.08",
      "close": "58.89",
      "volume": "5927748"
    },
    {
      "date": "2025-05-19",
      "open": "59.05",
      "high": "59.48",
      "low": "58.79",
      "close": "59.47",
      "volume": "6318310"
    },
    {
      "date": "2025-05-20",
      "open": "59.40",
      "high": "60.09",
      "low": "59.395",
      "close": "59.90",
      "volume": "5820122"
    },
    {
      "date": "2025-05-21",
      "open": "59.90",
      "high": "59.95",
      "low": "59.38",
      "close": "59.45",
      "volume": "7614271"
    },
    {
      "date": "2025-05-22",
      "open": "59.40",
      "high": "59.5898",
      "low": "58.74",
      "close": "59.30",
      "volume": "5789175"
    },
    {
      "date": "2025-05-23",
      "open": "59.625",
      "high": "59.81",
      "low": "59.261",
      "close": "59.74",
      "volume": "4863065"
    },
    {
      "date": "2025-05-27",
      "open": "59.73",
      "high": "59.78",
      "low": "59.14",
      "close": "59.62",
      "volume": "5216182"
    },
    {
      "date": "2025-05-28",
      "open": "59.60",
      "high": "59.73",
      "low": "59.34",
      "close": "59.48",
      "volume": "4767097"
    },
    {
      "date": "2025-05-29",
      "open": "59.19",
      "high": "59.56",
      "low": "58.89",
      "close": "59.48",
      "volume": "5322182"
    },
    {
      "date": "2025-05-30",
      "open": "59.52",
      "high": "60.615",
      "low": "59.50",
      "close": "60.61",
      "volume": "12772850"
    },
    {
      "date": "2025-06-02",
      "open": "60.36",
      "high": "60.635",
      "low": "60.1507",
      "close": "60.63",
      "volume": "6413392"
    },
    {
      "date": "2025-06-03",
      "open": "60.55",
      "high": "60.88",
      "low": "59.83",
      "close": "60.37",
      "volume": "6785192"
    },
    {
      "date": "2025-06-04",
      "open": "60.345",
      "high": "60.41",
      "low": "59.18",
      "close": "59.31",
      "volume": "7602569"
    },
    {
      "date": "2025-06-05",
      "open": "59.42",
      "high": "59.605",
      "low": "58.93",
      "close": "59.39",
      "volume": "9057354"
    },
    {
      "date": "2025-06-06",
      "open": "59.35",
      "high": "59.66",
      "low": "59.23",
      "close": "59.24",
      "volume": "4858251"
    },
    {
      "date": "2025-06-09",
      "open": "59.16",
      "high": "59.335",
      "low": "58.905",
      "close": "59.07",
      "volume": "6357515"
    },
    {
      "date": "2025-06-10",
      "open": "59.08",
      "high": "59.25",
      "low": "58.395",
      "close": "58.56",
      "volume": "8697203"
    },
    {
      "date": "2025-06-11",
      "open": "58.56",
      "high": "59.95",
      "low": "58.54",
      "close": "59.91",
      "volume": "9052329"
    },
    {
      "date": "2025-06-12",
      "open": "60.11",
      "high": "60.14",
      "low": "59.20",
      "close": "59.92",
      "volume": "10489410"
    },
    {
      "date": "2025-06-13",
      "open": "60.20",
      "high": "60.50",
      "low": "59.55",
      "close": "59.81",
      "volume": "10173980"
    },
    {
      "date": "2025-06-16",
      "open": "58.62",
      "high": "59.3305",
      "low": "58.17",
      "close": "58.80",
      "volume": "10536860"
    },
    {
      "date": "2025-06-17",
      "open": "58.81",
      "high": "59.38",
      "low": "58.4147",
      "close": "58.99",
      "volume": "7222398"
    },
    {
      "date": "2025-06-18",
      "open": "58.93",
      "high": "59.79",
      "low": "58.93",
      "close": "59.49",
      "volume": "8262854"
    },
    {
      "date": "2025-06-20",
      "open": "59.33",
      "high": "59.75",
      "low": "59.19",
      "close": "59.75",
      "volume": "23289820"
    },
    {
      "date": "2025-06-23",
      "open": "59.75",
      "high": "60.63",
      "low": "59.70",
      "close": "60.49",
      "volume": "8956933"
    },
    {
      "date": "2025-06-24",
      "open": "60.43",
      "high": "60.45",
      "low": "59.895",
      "close": "59.91",
      "volume": "5767078"
    },
    {
      "date": "2025-06-25",
      "open": "59.71",
      "high": "59.81",
      "low": "58.93",
      "close": "58.94",
      "volume": "7040710"
    },
    {
      "date": "2025-06-26",
      "open": "59.04",
      "high": "59.48",
      "low": "58.65",
      "close": "58.79",
      "volume": "6974719"
    },
    {
      "date": "2025-06-27",
      "open": "58.65",
      "high": "58.85",
      "low": "58.24",
      "close": "58.75",
      "volume": "11502870"
    },
    {
      "date": "2025-06-30",
      "open": "58.72",
      "high": "58.79",
      "low": "58.2601",
      "close": "58.63",
      "volume": "9462311"
    },
    {
      "date": "2025-07-01",
      "open": "58.92",
      "high": "59.2891",
      "low": "58.035",
      "close": "58.14",
      "volume": "7656848"
    },
    {
      "date": "2025-07-02",
      "open": "58.525",
      "high": "59.23",
      "low": "58.25",
      "close": "59.17",
      "volume": "9264249"
    },
    {
      "date": "2025-07-03",
      "open": "59.07",
      "high": "59.65",
      "low": "59.03",
      "close": "59.65",
      "volume": "4776064"
    },
    {
      "date": "2025-07-07",
      "open": "59.62",
      "high": "60.3598",
      "low": "59.59",
      "close": "60.25",
      "volume": "7376477"
    },
    {
      "date": "2025-07-08",
      "open": "60.00",
      "high": "60.28",
      "low": "59.23",
      "close": "59.54",
      "volume": "7939232"
    },
    {
      "date": "2025-07-09",
      "open": "59.42",
      "high": "59.4894",
      "low": "56.86",
      "close": "57.75",
      "volume": "22224800"
    },
    {
      "date": "2025-07-10",
      "open": "57.715",
      "high": "58.67",
      "low": "57.50",
      "close": "58.55",
      "volume": "14343250"
    },
    {
      "date": "2025-07-11",
      "open": "58.44",
      "high": "58.44",
      "low": "57.595",
      "close": "57.80",
      "volume": "9431086"
    },
    {
      "date": "2025-07-14",
      "open": "58.00",
      "high": "58.33",
      "low": "57.53",
      "close": "58.13",
      "volume": "8320656"
    },
    {
      "date": "2025-07-15",
      "open": "57.80",
      "high": "58.62",
      "low": "57.75",
      "close": "58.48",
      "volume": "7739828"
    },
    {
      "date": "2025-07-16",
      "open": "58.47",
      "high": "58.965",
      "low": "58.345",
      "close": "58.86",
      "volume": "7054271"
    },
    {
      "date": "2025-07-17",
      "open": "58.70",
      "high": "59.56",
      "low": "57.50",
      "close": "57.98",
      "volume": "12501420"
    },
    {
      "date": "2025-07-18",
      "open": "57.98",
      "high": "58.335",
      "low": "57.77",
      "close": "58.02",
      "volume": "5688772"
    },
    {
      "date": "2025-07-21",
      "open": "57.90",
      "high": "59.1099",
      "low": "57.90",
      "close": "58.92",
      "volume": "6946798"
    },
    {
      "date": "2025-07-22",
      "open": "58.55",
      "high": "59.525",
      "low": "58.15",
      "close": "59.44",
      "volume": "9649454"
    },
    {
      "date": "2025-07-23",
      "open": "59.17",
      "high": "59.86",
      "low": "58.985",
      "close": "59.77",
      "volume": "7172201"
    },
    {
      "date": "2025-07-24",
      "open": "59.715",
      "high": "59.815",
      "low": "59.31",
      "close": "59.61",
      "volume": "6933909"
    },
    {
      "date": "2025-07-25",
      "open": "59.56",
      "high": "59.925",
      "low": "59.475",
      "close": "59.84",
      "volume": "6368776"
    },
    {
      "date": "2025-07-28",
      "open": "59.745",
      "high": "59.83",
      "low": "58.60",
      "close": "58.72",
      "volume": "7419866"
    },
    {
      "date": "2025-07-29",
      "open": "58.52",
      "high": "59.675",
      "low": "58.43",
      "close": "59.36",
      "volume": "11825560"
    },
    {
      "date": "2025-07-30",
      "open": "59.87",
      "high": "62.21",
      "low": "59.81",
      "close": "61.50",
      "volume": "20487540"
    },
    {
      "date": "2025-07-31",
      "open": "61.21",
      "high": "62.315",
      "low": "60.91",
      "close": "61.94",
      "volume": "10623150"
    },
    {
      "date": "2025-08-01",
      "open": "62.155",
      "high": "62.6482",
      "low": "61.685",
      "close": "61.78",
      "volume": "9689442"
    },
    {
      "date": "2025-08-04",
      "open": "61.755",
      "high": "62.47",
      "low": "61.755",
      "close": "61.94",
      "volume": "6384480"
    },
    {
      "date": "2025-08-05",
      "open": "61.99",
      "high": "62.625",
      "low": "61.965",
      "close": "62.52",
      "volume": "5889468"
    },
    {
      "date": "2025-08-06",
      "open": "62.84",
      "high": "63.76",
      "low": "62.53",
      "close": "63.15",
      "volume": "6482840"
    },
    {
      "date": "2025-08-07",
      "open": "63.00",
      "high": "63.62",
      "low": "62.74",
      "close": "63.55",
      "volume": "5124444"
    },
    {
      "date": "2025-08-08",
      "open": "63.56",
      "high": "64.35",
      "low": "63.55",
      "close": "64.19",
      "volume": "5434920"
    },
    {
      "date": "2025-08-11",
      "open": "64.40",
      "high": "65.95",
      "low": "64.31",
      "close": "65.67",
      "volume": "10650460"
    },
    {
      "date": "2025-08-12",
      "open": "65.74",
      "high": "66.285",
      "low": "65.51",
      "close": "66.01",
      "volume": "8849174"
    },
    {
      "date": "2025-08-13",
      "open": "65.97",
      "high": "66.16",
      "low": "65.0328",
      "close": "65.50",
      "volume": "7508237"
    },
    {
      "date": "2025-08-14",
      "open": "65.51",
      "high": "65.9199",
      "low": "65.36",
      "close": "65.55",
      "volume": "10791100"
    },
    {
      "date": "2025-08-15",
      "open": "65.65",
      "high": "66.175",
      "low": "65.2325",
      "close": "65.82",
      "volume": "10137260"
    },
    {
      "date": "2025-08-18",
      "open": "65.95",
      "high": "66.60",
      "low": "65.89",
      "close": "65.99",
      "volume": "7371716"
    },
    {
      "date": "2025-08-19",
      "open": "66.00",
      "high": "66.59",
      "low": "65.745",
      "close": "66.56",
      "volume": "6482727"
    },
    {
      "date": "2025-08-20",
      "open": "66.80",
      "high": "67.87",
      "low": "66.60",
      "close": "67.58",
      "volume": "8893120"
    },
    {
      "date": "2025-08-21",
      "open": "67.59",
      "high": "67.80",
      "low": "67.215",
      "close": "67.68",
      "volume": "5963169"
    },
    {
      "date": "2025-08-22",
      "open": "68.01",
      "high": "68.60",
      "low": "67.325",
      "close": "67.67",
      "volume": "9603301"
    },
    {
      "date": "2025-08-25",
      "open": "67.50",
      "high": "67.71",
      "low": "66.97",
      "close": "67.05",
      "volume": "5706756"
    },
    {
      "date": "2025-08-26",
      "open": "67.02",
      "high": "67.02",
      "low": "66.23",
      "close": "66.45",
      "volume": "8535641"
    },
    {
      "date": "2025-08-27",
      "open": "66.46",
      "high": "66.635",
      "low": "66.115",
      "close": "66.41",
      "volume": "4973531"
    },
    {
      "date": "2025-08-28",
      "open": "66.37",
      "high": "66.505",
      "low": "65.62",
      "close": "66.42",
      "volume": "5807693"
    },
    {
      "date": "2025-08-29",
      "open": "66.55",
      "high": "67.245",
      "low": "66.46",
      "close": "67.21",
      "volume": "5930626"
    },
    {
      "date": "2025-09-02",
      "open": "67.39",
      "high": "67.54",
      "low": "66.6584",
      "close": "67.13",
      "volume": "6919688"
    },
    {
      "date": "2025-09-03",
      "open": "66.90",
      "high": "67.13",
      "low": "66.04",
      "close": "66.63",
      "volume": "6722322"
    },
    {
      "date": "2025-09-04",
      "open": "66.82",
      "high": "67.41",
      "low": "66.25",
      "close": "66.59",
      "volume": "6388619"
    },
    {
      "date": "2025-09-05",
      "open": "66.50",
      "high": "66.83",
      "low": "66.19",
      "close": "66.55",
      "volume": "5935912"
    },
    {
      "date": "2025-09-08",
      "open": "66.49",
      "high": "66.86",
      "low": "65.475",
      "close": "65.77",
      "volume": "10316610"
    },
    {
      "date": "2025-09-09",
      "open": "65.70",
      "high": "66.295",
      "low": "65.04",
      "close": "66.19",
      "volume": "6918483"
    },
    {
      "date": "2025-09-10",
      "open": "66.17",
      "high": "66.52",
      "low": "65.87",
      "close": "66.23",
      "volume": "6677270"
    },
    {
      "date": "2025-09-11",
      "open": "66.28",
      "high": "66.625",
      "low": "65.99",
      "close": "66.36",
      "volume": "10022770"
    },
    {
      "date": "2025-09-12",
      "open": "66.31",
      "high": "66.73",
      "low": "65.92",
      "close": "66.65",
      "volume": "7975862"
    },
    {
      "date": "2025-09-15",
      "open": "65.30",
      "high": "65.58",
      "low": "64.7901",
      "close": "64.89",
      "volume": "9129700"
    },
    {
      "date": "2025-09-16",
      "open": "64.78",
      "high": "64.99",
      "low": "64.09",
      "close": "64.81",
      "volume": "9536281"
    },
    {
      "date": "2025-09-17",
      "open": "65.175",
      "high": "65.595",
      "low": "64.93",
      "close": "65.51",
      "volume": "7261063"
    },
    {
      "date": "2025-09-18",
      "open": "65.00",
      "high": "65.00",
      "low": "63.94",
      "close": "63.94",
      "volume": "10329700"
    },
    {
      "date": "2025-09-19",
      "open": "64.05",
      "high": "64.97",
      "low": "63.865",
      "close": "64.89",
      "volume": "22705130"
    },
    {
      "date": "2025-09-22",
      "open": "64.80",
      "high": "64.85",
      "low": "63.405",
      "close": "63.79",
      "volume": "7628257"
    },
    {
      "date": "2025-09-23",
      "open": "63.77",
      "high": "64.88",
      "low": "63.6392",
      "close": "64.87",
      "volume": "7417411"
    },
    {
      "date": "2025-09-24",
      "open": "64.72",
      "high": "65.37",
      "low": "64.54",
      "close": "65.13",
      "volume": "6838154"
    },
    {
      "date": "2025-09-25",
      "open": "65.75",
      "high": "65.99",
      "low": "65.06",
      "close": "65.19",
      "volume": "5747914"
    },
    {
      "date": "2025-09-26",
      "open": "65.35",
      "high": "65.82",
      "low": "65.135",
      "close": "65.71",
      "volume": "5513848"
    },
    {
      "date": "2025-09-29",
      "open": "65.50",
      "high": "65.69",
      "low": "65.055",
      "close": "65.67",
      "volume": "6867440"
    },
    {
      "date": "2025-09-30",
      "open": "65.69",
      "high": "66.18",
      "low": "65.36",
      "close": "66.06",
      "volume": "7797283"
    },
    {
      "date": "2025-10-01",
      "open": "66.16",
      "high": "66.34",
      "low": "65.77",
      "close": "66.29",
      "volume": "8514638"
    },
    {
      "date": "2025-10-02",
      "open": "66.18",
      "high": "66.62",
      "low": "65.50",
      "close": "65.75",
      "volume": "6043286"
    },
    {
      "date": "2025-10-03",
      "open": "65.67",
      "high": "66.24",
      "low": "65.19",
      "close": "65.73",
      "volume": "7028798"
    },
    {
      "date": "2025-10-06",
      "open": "65.14",
      "high": "65.4973",
      "low": "64.775",
      "close": "65.37",
      "volume": "7768363"
    },
    {
      "date": "2025-10-07",
      "open": "65.49",
      "high": "66.65",
      "low": "65.45",
      "close": "66.65",
      "volume": "8825535"
    },
    {
      "date": "2025-10-08",
      "open": "66.61",
      "high": "66.7199",
      "low": "65.232",
      "close": "65.42",
      "volume": "10933750"
    },
    {
      "date": "2025-10-09",
      "open": "65.55",
      "high": "65.98",
      "low": "65.30",
      "close": "65.72",
      "volume": "6965113"
    },
    {
      "date": "2025-10-10",
      "open": "66.10",
      "high": "67.12",
      "low": "65.69",
      "close": "66.54",
      "volume": "11649580"
    },
    {
      "date": "2025-10-13",
      "open": "65.87",
      "high": "66.25",
      "low": "64.675",
      "close": "64.95",
      "volume": "8089661"
    },
    {
      "date": "2025-10-14",
      "open": "65.00",
      "high": "65.87",
      "low": "64.83",
      "close": "65.40",
      "volume": "6584755"
    },
    {
      "date": "2025-10-15",
      "open": "65.23",
      "high": "65.6793",
      "low": "64.80",
      "close": "64.87",
      "volume": "6790091"
    },
    {
      "date": "2025-10-16",
      "open": "64.85",
      "high": "64.9599",
      "low": "64.095",
      "close": "64.26",
      "volume": "6458051"
    },
    {
      "date": "2025-10-17",
      "open": "64.72",
      "high": "65.07",
      "low": "64.28",
      "close": "65.05",
      "volume": "6389647"
    },
    {
      "date": "2025-10-20",
      "open": "65.10",
      "high": "65.20",
      "low": "64.12",
      "close": "64.40",
      "volume": "6208990"
    },
    {
      "date": "2025-10-21",
      "open": "64.45",
      "high": "64.585",
      "low": "62.95",
      "close": "63.75",
      "volume": "9162426"
    },
    {
      "date": "2025-10-22",
      "open": "64.10",
      "high": "64.54",
      "low": "63.78",
      "close": "64.43",
      "volume": "6025902"
    },
    {
      "date": "2025-10-23",
      "open": "64.66",
      "high": "64.83",
      "low": "64.20",
      "close": "64.57",
      "volume": "5163172"
    },
    {
      "date": "2025-10-24",
      "open": "64.54",
      "high": "64.97",
      "low": "64.54",
      "close": "64.67",
      "volume": "4489666"
    },
    {
      "date": "2025-10-27",
      "open": "64.42",
      "high": "64.42",
      "low": "63.585",
      "close": "63.74",
      "volume": "7713008"
    },
    {
      "date": "2025-10-28",
      "open": "63.70",
      "high": "63.977",
      "low": "63.205",
      "close": "63.28",
      "volume": "6000570"
    },
    {
      "date": "2025-10-29",
      "open": "63.02",
      "high": "63.39",
      "low": "61.90",
      "close": "61.97",
      "volume": "10276070"
    },
    {
      "date": "2025-10-30",
      "open": "59.17",
      "high": "59.50",
      "low": "56.50",
      "close": "57.13",
      "volume": "24613840"
    },
    {
      "date": "2025-10-31",
      "open": "57.16",
      "high": "58.08",
      "low": "56.33",
      "close": "56.38",
      "volume": "15679940"
    },
    {
      "date": "2025-11-03",
      "open": "56.42",
      "high": "57.00",
      "low": "56.18",
      "close": "56.67",
      "volume": "12745010"
    },
    {
      "date": "2025-11-04",
      "open": "57.09",
      "high": "57.38",
      "low": "56.4202",
      "close": "57.31",
      "volume": "9866049"
    },
    {
      "date": "2025-11-05",
      "open": "57.60",
      "high": "58.17",
      "low": "56.885",
      "close": "57.16",
      "volume": "8448446"
    },
    {
      "date": "2025-11-06",
      "open": "57.05",
      "high": "57.73",
      "low": "56.795",
      "close": "57.27",
      "volume": "7864567"
    },
    {
      "date": "2025-11-07",
      "open": "57.59",
      "high": "58.125",
      "low": "57.15",
      "close": "58.03",
      "volume": "8937443"
    },
    {
      "date": "2025-11-10",
      "open": "57.85",
      "high": "57.90",
      "low": "57.26",
      "close": "57.55",
      "volume": "7814255"
    },
    {
      "date": "2025-11-11",
      "open": "57.80",
      "high": "58.74",
      "low": "57.765",
      "close": "58.41",
      "volume": "6974843"
    },
    {
      "date": "2025-11-12",
      "open": "58.40",
      "high": "58.795",
      "low": "58.03",
      "close": "58.05",
      "volume": "8901977"
    },
    {
      "date": "2025-11-13",
      "open": "58.20",
      "high": "58.275",
      "low": "57.54",
      "close": "57.81",
      "volume": "7925224"
    },
    {
      "date": "2025-11-14",
      "open": "58.00",
      "high": "58.30",
      "low": "57.365",
      "close": "58.19",
      "volume": "7787983"
    },
    {
      "date": "2025-11-17",
      "open": "58.24",
      "high": "58.485",
      "low": "57.92",
      "close": "58.13",
      "volume": "9692506"
    },
    {
      "date": "2025-11-18",
      "open": "58.50",
      "high": "59.27",
      "low": "58.38",
      "close": "58.94",
      "volume": "9548769"
    },
    {
      "date": "2025-11-19",
      "open": "58.74",
      "high": "59.09",
      "low": "58.45",
      "close": "58.61",
      "volume": "5915010"
    },
    {
      "date": "2025-11-20",
      "open": "58.44",
      "high": "58.66",
      "low": "58.00",
      "close": "58.18",
      "volume": "6158729"
    },
    {
      "date": "2025-11-21",
      "open": "58.39",
      "high": "58.95",
      "low": "58.05",
      "close": "58.19",
      "volume": "9461023"
    },
    {
      "date": "2025-11-24",
      "open": "58.30",
      "high": "58.47",
      "low": "57.075",
      "close": "57.33",
      "volume": "12757820"
    },
    {
      "date": "2025-11-25",
      "open": "57.72",
      "high": "58.44",
      "low": "57.4509",
      "close": "58.34",
      "volume": "9621315"
    },
    {
      "date": "2025-11-26",
      "open": "58.50",
      "high": "58.8983",
      "low": "58.395",
      "close": "58.69",
      "volume": "5909711"
    },
    {
      "date": "2025-11-28",
      "open": "58.69",
      "high": "59.01",
      "low": "58.68",
      "close": "59.01",
      "volume": "3207238"
    },
    {
      "date": "2025-12-01",
      "open": "59.00",
      "high": "59.18",
      "low": "58.70",
      "close": "59.14",
      "volume": "7823397"
    },
    {
      "date": "2025-12-02",
      "open": "59.11",
      "high": "59.35",
      "low": "58.48",
      "close": "58.82",
      "volume": "8318751"
    },
    {
      "date": "2025-12-03",
      "open": "59.01",
      "high": "59.34",
      "low": "58.35",
      "close": "58.41",
      "volume": "9344366"
    },
    {
      "date": "2025-12-04",
      "open": "58.57",
      "high": "58.66",
      "low": "57.985",
      "close": "58.34",
      "volume": "6733814"
    },
    {
      "date": "2025-12-05",
      "open": "58.20",
      "high": "58.4464",
      "low": "57.92",
      "close": "57.99",
      "volume": "5746651"
    },
    {
      "date": "2025-12-08",
      "open": "57.95",
      "high": "58.20",
      "low": "57.57",
      "close": "58.11",
      "volume": "6814663"
    },
    {
      "date": "2025-12-09",
      "open": "58.33",
      "high": "58.55",
      "low": "57.9512",
      "close": "58.18",
      "volume": "5700903"
    },
    {
      "date": "2025-12-10",
      "open": "58.36",
      "high": "58.865",
      "low": "58.08",
      "close": "58.69",
      "volume": "7834681"
    },
    {
      "date": "2025-12-11",
      "open": "58.86",
      "high": "59.38",
      "low": "58.52",
      "close": "58.72",
      "volume": "7515555"
    },
    {
      "date": "2025-12-12",
      "open": "58.62",
      "high": "58.8158",
      "low": "58.215",
      "close": "58.75",
      "volume": "8571400"
    },
    {
      "date": "2025-12-15",
      "open": "58.76",
      "high": "59.81",
      "low": "58.75",
      "close": "59.09",
      "volume": "10998440"
    },
    {
      "date": "2025-12-16",
      "open": "59.19",
      "high": "59.48",
      "low": "58.94",
      "close": "59.33",
      "volume": "9078170"
    },
    {
      "date": "2025-12-17",
      "open": "59.51",
      "high": "59.745",
      "low": "58.8703",
      "close": "59.18",
      "volume": "8385293"
    },
    {
      "date": "2025-12-18",
      "open": "58.92",
      "high": "59.125",
      "low": "58.38",
      "close": "58.39",
      "volume": "10777690"
    },
    {
      "date": "2025-12-19",
      "open": "58.25",
      "high": "58.72",
      "low": "58.03",
      "close": "58.07",
      "volume": "35088850"
    },
    {
      "date": "2025-12-22",
      "open": "58.16",
      "high": "58.825",
      "low": "58.01",
      "close": "58.61",
      "volume": "8682802"
    },
    {
      "date": "2025-12-23",
      "open": "58.61",
      "high": "58.76",
      "low": "58.32",
      "close": "58.75",
      "volume": "7780927"
    },
    {
      "date": "2025-12-24",
      "open": "58.86",
      "high": "58.99",
      "low": "58.68",
      "close": "58.98",
      "volume": "5050921"
    },
    {
      "date": "2025-12-26",
      "open": "57.85",
      "high": "58.08",
      "low": "57.405",
      "close": "57.60",
      "volume": "8976095"
    },
    {
      "date": "2025-12-29",
      "open": "57.64",
      "high": "57.905",
      "low": "57.53",
      "close": "57.62",
      "volume": "8275406"
    },
    {
      "date": "2025-12-30",
      "open": "57.61",
      "high": "57.855",
      "low": "57.51",
      "close": "57.77",
      "volume": "5854764"
    },
    {
      "date": "2025-12-31",
      "open": "57.77",
      "high": "57.91",
      "low": "57.545",
      "close": "57.66",
      "volume": "5231287"
    },
    {
      "date": "2026-01-02",
      "open": "57.66",
      "high": "57.7855",
      "low": "57.05",
      "close": "57.31",
      "volume": "12112480"
    },
    {
      "date": "2026-01-05",
      "open": "57.07",
      "high": "57.115",
      "low": "55.50",
      "close": "56.30",
      "volume": "14083530"
    },
    {
      "date": "2026-01-06",
      "open": "56.06",
      "high": "56.34",
      "low": "54.78",
      "close": "55.16",
      "volume": "11952850"
    },
    {
      "date": "2026-01-07",
      "open": "55.23",
      "high": "55.4099",
      "low": "54.70",
      "close": "54.72",
      "volume": "8704709"
    },
    {
      "date": "2026-01-08",
      "open": "54.75",
      "high": "56.29",
      "low": "54.745",
      "close": "55.90",
      "volume": "11042260"
    },
    {
      "date": "2026-01-09",
      "open": "56.775",
      "high": "57.56",
      "low": "56.65",
      "close": "57.53",
      "volume": "12679240"
    },
    {
      "date": "2026-01-12",
      "open": "57.53",
      "high": "58.565",
      "low": "57.45",
      "close": "58.54",
      "volume": "10461160"
    },
    {
      "date": "2026-01-13",
      "open": "58.55",
      "high": "60.15",
      "low": "58.36",
      "close": "60.15",
      "volume": "12441840"
    },
    {
      "date": "2026-01-14",
      "open": "60.15",
      "high": "61.55",
      "low": "60.10",
      "close": "61.47",
      "volume": "10394200"
    },
    {
      "date": "2026-01-15",
      "open": "61.38",
      "high": "61.885",
      "low": "60.90",
      "close": "61.58",
      "volume": "7588556"
    },
    {
      "date": "2026-01-16",
      "open": "61.48",
      "high": "61.935",
      "low": "60.9448",
      "close": "61.76",
      "volume": "8980143"
    },
    {
      "date": "2026-01-20",
      "open": "61.735",
      "high": "62.075",
      "low": "61.02",
      "close": "61.15",
      "volume": "14211140"
    },
    {
      "date": "2026-01-21",
      "open": "61.31",
      "high": "61.50",
      "low": "60.255",
      "close": "61.08",
      "volume": "9095357"
    },
    {
      "date": "2026-01-22",
      "open": "60.82",
      "high": "61.3399",
      "low": "60.40",
      "close": "61.03",
      "volume": "6273785"
    },
    {
      "date": "2026-01-23",
      "open": "61.21",
      "high": "61.95",
      "low": "60.96",
      "close": "61.91",
      "volume": "6558887"
    },
    {
      "date": "2026-01-26",
      "open": "62.10",
      "high": "63.20",
      "low": "62.00",
      "close": "62.98",
      "volume": "11043860"
    },
    {
      "date": "2026-01-27",
      "open": "63.00",
      "high": "63.70",
      "low": "62.48",
      "close": "63.62",
      "volume": "8740781"
    },
    {
      "date": "2026-01-28",
      "open": "63.50",
      "high": "64.22",
      "low": "63.11",
      "close": "63.13",
      "volume": "11620060"
    },
    {
      "date": "2026-01-29",
      "open": "61.09",
      "high": "62.52",
      "low": "59.41",
      "close": "59.76",
      "volume": "27882950"
    },
    {
      "date": "2026-01-30",
      "open": "60.00",
      "high": "62.00",
      "low": "59.80",
      "close": "61.99",
      "volume": "13245540"
    },
    {
      "date": "2026-02-02",
      "open": "62.37",
      "high": "62.565",
      "low": "61.515",
      "close": "62.23",
      "volume": "12912830"
    },
    {
      "date": "2026-02-03",
      "open": "62.49",
      "high": "64.528",
      "low": "62.00",
      "close": "64.16",
      "volume": "12478500"
    },
    {
      "date": "2026-02-04",
      "open": "64.58",
      "high": "65.33",
      "low": "64.41",
      "close": "65.16",
      "volume": "13033900"
    },
    {
      "date": "2026-02-05",
      "open": "65.50",
      "high": "66.23",
      "low": "64.6101",
      "close": "65.39",
      "volume": "11079350"
    },
    {
      "date": "2026-02-06",
      "open": "65.38",
      "high": "65.92",
      "low": "65.08",
      "close": "65.40",
      "volume": "7952819"
    },
    {
      "date": "2026-02-09",
      "open": "65.30",
      "high": "65.43",
      "low": "64.00",
      "close": "64.40",
      "volume": "8081159"
    },
    {
      "date": "2026-02-10",
      "open": "64.12",
      "high": "64.83",
      "low": "63.595",
      "close": "64.40",
      "volume": "10775730"
    },
    {
      "date": "2026-02-11",
      "open": "64.19",
      "high": "66.46",
      "low": "63.84",
      "close": "65.92",
      "volume": "12240980"
    },
    {
      "date": "2026-02-12",
      "open": "65.76",
      "high": "67.46",
      "low": "65.6401",
      "close": "67.01",
      "volume": "9407910"
    },
    {
      "date": "2026-02-13",
      "open": "66.82",
      "high": "67.765",
      "low": "66.41",
      "close": "67.25",
      "volume": "8578418"
    },
    {
      "date": "2026-02-17",
      "open": "67.51",
      "high": "67.76",
      "low": "66.25",
      "close": "66.54",
      "volume": "7807416"
    },
    {
      "date": "2026-02-18",
      "open": "66.65",
      "high": "67.12",
      "low": "66.41",
      "close": "66.77",
      "volume": "7135146"
    },
    {
      "date": "2026-02-19",
      "open": "66.99",
      "high": "68.1451",
      "low": "66.80",
      "close": "67.99",
      "volume": "7836672"
    },
    {
      "date": "2026-02-20",
      "open": "68.01",
      "high": "68.25",
      "low": "66.7243",
      "close": "67.57",
      "volume": "7059007"
    },
    {
      "date": "2026-02-23",
      "open": "67.75",
      "high": "69.0966",
      "low": "67.75",
      "close": "68.98",
      "volume": "7152645"
    },
    {
      "date": "2026-02-24",
      "open": "68.79",
      "high": "69.28",
      "low": "68.18",
      "close": "69.25",
      "volume": "7049636"
    },
    {
      "date": "2026-02-25",
      "open": "68.85",
      "high": "69.98",
      "low": "68.34",
      "close": "69.70",
      "volume": "6519763"
    },
    {
      "date": "2026-02-26",
      "open": "69.69",
      "high": "70.236",
      "low": "69.15",
      "close": "69.47",
      "volume": "6468303"
    },
    {
      "date": "2026-02-27",
      "open": "69.74",
      "high": "70.51",
      "low": "68.905",
      "close": "69.04",
      "volume": "12272940"
    },
    {
      "date": "2026-03-02",
      "open": "69.14",
      "high": "69.73",
      "low": "68.5799",
      "close": "68.69",
      "volume": "7275651"
    },
    {
      "date": "2026-03-03",
      "open": "68.43",
      "high": "69.20",
      "low": "67.53",
      "close": "68.89",
      "volume": "8280632"
    },
    {
      "date": "2026-03-04",
      "open": "68.63",
      "high": "68.725",
      "low": "67.635",
      "close": "68.12",
      "volume": "10640170"
    },
    {
      "date": "2026-03-05",
      "open": "67.65",
      "high": "67.70",
      "low": "66.16",
      "close": "66.98",
      "volume": "12139740"
    },
    {
      "date": "2026-03-06",
      "open": "66.89",
      "high": "66.99",
      "low": "65.95",
      "close": "66.51",
      "volume": "9125118"
    },
    {
      "date": "2026-03-09",
      "open": "66.51",
      "high": "67.11",
      "low": "66.04",
      "close": "67.04",
      "volume": "9488531"
    },
    {
      "date": "2026-03-10",
      "open": "66.89",
      "high": "67.31",
      "low": "66.28",
      "close": "67.14",
      "volume": "6738648"
    },
    {
      "date": "2026-03-11",
      "open": "66.95",
      "high": "66.95",
      "low": "65.66",
      "close": "66.34",
      "volume": "9219641"
    },
    {
      "date": "2026-03-12",
      "open": "65.89",
      "high": "67.73",
      "low": "65.60",
      "close": "67.72",
      "volume": "8794400"
    },
    {
      "date": "2026-03-13",
      "open": "67.945",
      "high": "68.48",
      "low": "67.66",
      "close": "67.89",
      "volume": "7307876"
    },
    {
      "date": "2026-03-16",
      "open": "68.26",
      "high": "68.55",
      "low": "67.53",
      "close": "67.53",
      "volume": "7328089"
    },
    {
      "date": "2026-03-17",
      "open": "67.81",
      "high": "68.07",
      "low": "66.71",
      "close": "66.97",
      "volume": "8339199"
    },
    {
      "date": "2026-03-18",
      "open": "66.30",
      "high": "66.58",
      "low": "65.05",
      "close": "65.13",
      "volume": "10221380"
    },
    {
      "date": "2026-03-19",
      "open": "65.00",
      "high": "65.77",
      "low": "64.95",
      "close": "65.07",
      "volume": "8080941"
    },
    {
      "date": "2026-03-20",
      "open": "65.30",
      "high": "65.55",
      "low": "64.08",
      "close": "64.47",
      "volume": "38329600"
    },
    {
      "date": "2026-03-23",
      "open": "64.68",
      "high": "65.1589",
      "low": "64.075",
      "close": "64.39",
      "volume": "9969300"
    },
    {
      "date": "2026-03-24",
      "open": "64.69",
      "high": "65.49",
      "low": "64.27",
      "close": "64.32",
      "volume": "9144027"
    },
    {
      "date": "2026-03-25",
      "open": "63.05",
      "high": "64.19",
      "low": "62.8691",
      "close": "63.78",
      "volume": "8132976"
    },
    {
      "date": "2026-03-26",
      "open": "64.03",
      "high": "65.08",
      "low": "63.9601",
      "close": "64.62",
      "volume": "8226046"
    },
    {
      "date": "2026-03-27",
      "open": "65.00",
      "high": "66.735",
      "low": "64.95",
      "close": "66.48",
      "volume": "10227350"
    },
    {
      "date": "2026-03-30",
      "open": "66.89",
      "high": "67.22",
      "low": "66.25",
      "close": "67.02",
      "volume": "8840968"
    },
    {
      "date": "2026-03-31",
      "open": "67.03",
      "high": "67.26",
      "low": "65.80",
      "close": "65.99",
      "volume": "10606930"
    },
    {
      "date": "2026-04-01",
      "open": "65.36",
      "high": "65.7399",
      "low": "63.68",
      "close": "65.48",
      "volume": "11515250"
    },
    {
      "date": "2026-04-02",
      "open": "66.00",
      "high": "66.655",
      "low": "65.52",
      "close": "65.76",
      "volume": "9795738"
    },
    {
      "date": "2026-04-06",
      "open": "65.705",
      "high": "66.55",
      "low": "65.32",
      "close": "66.55",
      "volume": "5268150"
    },
    {
      "date": "2026-04-07",
      "open": "66.72",
      "high": "67.605",
      "low": "66.17",
      "close": "66.25",
      "volume": "10982090"
    },
    {
      "date": "2026-04-08",
      "open": "65.48",
      "high": "66.86",
      "low": "64.36",
      "close": "66.80",
      "volume": "10805870"
    },
    {
      "date": "2026-04-09",
      "open": "66.06",
      "high": "67.739",
      "low": "65.80",
      "close": "67.46",
      "volume": "6937470"
    },
    {
      "date": "2026-04-10",
      "open": "67.47",
      "high": "67.925",
      "low": "66.895",
      "close": "67.38",
      "volume": "7115857"
    },
    {
      "date": "2026-04-13",
      "open": "67.49",
      "high": "67.57",
      "low": "66.39",
      "close": "66.81",
      "volume": "6795712"
    },
    {
      "date": "2026-04-14",
      "open": "66.20",
      "high": "66.34",
      "low": "64.90",
      "close": "65.62",
      "volume": "8943261"
    },
    {
      "date": "2026-04-15",
      "open": "65.25",
      "high": "65.35",
      "low": "64.29",
      "close": "64.42",
      "volume": "7076561"
    },
    {
      "date": "2026-04-16",
      "open": "64.35",
      "high": "65.25",
      "low": "64.26",
      "close": "64.94",
      "volume": "5809996"
    },
    {
      "date": "2026-04-17",
      "open": "64.16",
      "high": "64.69",
      "low": "64.08",
      "close": "64.17",
      "volume": "9420367"
    },
    {
      "date": "2026-04-20",
      "open": "64.66",
      "high": "65.17",
      "low": "64.205",
      "close": "64.61",
      "volume": "5967329"
    },
    {
      "date": "2026-04-21",
      "open": "64.60",
      "high": "64.95",
      "low": "64.12",
      "close": "64.65",
      "volume": "5723377"
    },
    {
      "date": "2026-04-22",
      "open": "64.84",
      "high": "65.66",
      "low": "64.65",
      "close": "65.18",
      "volume": "7849019"
    },
    {
      "date": "2026-04-23",
      "open": "65.50",
      "high": "67.43",
      "low": "65.375",
      "close": "67.15",
      "volume": "7525757"
    },
    {
      "date": "2026-04-24",
      "open": "67.00",
      "high": "67.37",
      "low": "66.29",
      "close": "66.88",
      "volume": "9523075"
    },
    {
      "date": "2026-04-27",
      "open": "66.76",
      "high": "66.92",
      "low": "65.50",
      "close": "66.00",
      "volume": "7924902"
    },
    {
      "date": "2026-04-28",
      "open": "67.00",
      "high": "68.115",
      "low": "66.82",
      "close": "67.80",
      "volume": "10257610"
    },
    {
      "date": "2026-04-29",
      "open": "67.49",
      "high": "68.61",
      "low": "67.40",
      "close": "68.20",
      "volume": "12059640"
    },
    {
      "date": "2026-04-30",
      "open": "73.85",
      "high": "73.85",
      "low": "70.25",
      "close": "72.65",
      "volume": "24768770"
    },
    {
      "date": "2026-05-01",
      "open": "73.24",
      "high": "74.56",
      "low": "72.72",
      "close": "74.55",
      "volume": "11813850"
    },
    {
      "date": "2026-05-04",
      "open": "73.75",
      "high": "74.3399",
      "low": "72.86",
      "close": "73.41",
      "volume": "11334230"
    },
    {
      "date": "2026-05-05",
      "open": "73.19",
      "high": "73.83",
      "low": "72.71",
      "close": "72.79",
      "volume": "10730000"
    },
    {
      "date": "2026-05-06",
      "open": "72.02",
      "high": "72.41",
      "low": "70.16",
      "close": "70.17",
      "volume": "11135580"
    },
    {
      "date": "2026-05-07",
      "open": "69.50",
      "high": "69.78",
      "low": "69.00",
      "close": "69.04",
      "volume": "8693353"
    },
    {
      "date": "2026-05-08",
      "open": "69.16",
      "high": "69.685",
      "low": "68.07",
      "close": "68.12",
      "volume": "7334973"
    },
    {
      "date": "2026-05-11",
      "open": "68.70",
      "high": "68.985",
      "low": "68.03",
      "close": "68.61",
      "volume": "10608350"
    },
    {
      "date": "2026-05-12",
      "open": "69.25",
      "high": "70.74",
      "low": "68.68",
      "close": "69.89",
      "volume": "8349364"
    },
    {
      "date": "2026-05-13",
      "open": "70.29",
      "high": "71.61",
      "low": "69.90",
      "close": "71.54",
      "volume": "8313066"
    },
    {
      "date": "2026-05-14",
      "open": "71.628",
      "high": "72.45",
      "low": "71.48",
      "close": "72.41",
      "volume": "8674780"
    },
    {
      "date": "2026-05-15",
      "open": "73.02",
      "high": "73.14",
      "low": "72.24",
      "close": "73.09",
      "volume": "10383750"
    },
    {
      "date": "2026-05-18",
      "open": "73.24",
      "high": "73.76",
      "low": "72.70",
      "close": "73.72",
      "volume": "6040093"
    },
    {
      "date": "2026-05-19",
      "open": "73.65",
      "high": "74.41",
      "low": "73.1014",
      "close": "74.00",
      "volume": "6179986"
    },
    {
      "date": "2026-05-20",
      "open": "74.00",
      "high": "74.31",
      "low": "73.13",
      "close": "73.33",
      "volume": "8020364"
    },
    {
      "date": "2026-05-21",
      "open": "73.45",
      "high": "74.39",
      "low": "73.30",
      "close": "73.71",
      "volume": "6477384"
    },
    {
      "date": "2026-05-22",
      "open": "73.69",
      "high": "74.16",
      "low": "73.48",
      "close": "73.90",
      "volume": "4505977"
    },
    {
      "date": "2026-05-26",
      "open": "74.00",
      "high": "74.11",
      "low": "71.8042",
      "close": "72.37",
      "volume": "9220687"
    },
    {
      "date": "2026-05-27",
      "open": "72.48",
      "high": "73.08",
      "low": "71.975",
      "close": "72.11",
      "volume": "6770827"
    },
    {
      "date": "2026-05-28",
      "open": "72.47",
      "high": "72.70",
      "low": "71.75",
      "close": "71.97",
      "volume": "8657624"
    },
    {
      "date": "2026-05-29",
      "open": "71.20",
      "high": "71.43",
      "low": "69.45",
      "close": "69.58",
      "volume": "13118600"
    },
    {
      "date": "2026-06-01",
      "open": "69.67",
      "high": "70.00",
      "low": "68.43",
      "close": "68.65",
      "volume": "7182304"
    },
    {
      "date": "2026-06-02",
      "open": "68.49",
      "high": "69.43",
      "low": "68.225",
      "close": "69.24",
      "volume": "7732827"
    },
    {
      "date": "2026-06-03",
      "open": "69.40",
      "high": "71.265",
      "low": "69.3101",
      "close": "70.30",
      "volume": "7735172"
    },
    {
      "date": "2026-06-04",
      "open": "70.71",
      "high": "71.20",
      "low": "70.36",
      "close": "70.60",
      "volume": "5794488"
    },
    {
      "date": "2026-06-05",
      "open": "71.27",
      "high": "73.18",
      "low": "71.15",
      "close": "72.19",
      "volume": "8059476"
    },
    {
      "date": "2026-06-08",
      "open": "72.14",
      "high": "72.6075",
      "low": "71.28",
      "close": "71.29",
      "volume": "6332349"
    },
    {
      "date": "2026-06-09",
      "open": "71.29",
      "high": "72.33",
      "low": "70.34",
      "close": "71.56",
      "volume": "9620871"
    },
    {
      "date": "2026-06-10",
      "open": "72.34",
      "high": "73.48",
      "low": "71.7277",
      "close": "73.13",
      "volume": "8115413"
    },
    {
      "date": "2026-06-11",
      "open": "73.235",
      "high": "73.75",
      "low": "71.3575",
      "close": "71.41",
      "volume": "7405609"
    },
    {
      "date": "2026-06-12",
      "open": "71.69",
      "high": "72.0199",
      "low": "71.14",
      "close": "71.94",
      "volume": "8409138"
    },
    {
      "date": "2026-06-15",
      "open": "70.08",
      "high": "70.31",
      "low": "69.19",
      "close": "69.59",
      "volume": "11461570"
    },
    {
      "date": "2026-06-16",
      "open": "69.94",
      "high": "70.88",
      "low": "69.4385",
      "close": "70.19",
      "volume": "5377679"
    },
    {
      "date": "2026-06-17",
      "open": "69.51",
      "high": "69.78",
      "low": "68.53",
      "close": "68.95",
      "volume": "6897497"
    },
    {
      "date": "2026-06-18",
      "open": "68.98",
      "high": "69.30",
      "low": "68.07",
      "close": "69.12",
      "volume": "19057510"
    },
    {
      "date": "2026-06-22",
      "open": "69.17",
      "high": "70.38",
      "low": "69.01",
      "close": "69.51",
      "volume": "8813677"
    },
    {
      "date": "2026-06-23",
      "open": "70.93",
      "high": "71.74",
      "low": "70.33",
      "close": "71.61",
      "volume": "9851002"
    },
    {
      "date": "2026-06-24",
      "open": "71.65",
      "high": "72.365",
      "low": "71.13",
      "close": "72.07",
      "volume": "7456040"
    },
    {
      "date": "2026-06-25",
      "open": "71.39",
      "high": "73.565",
      "low": "71.17",
      "close": "73.21",
      "volume": "6745032"
    },
    {
      "date": "2026-06-26",
      "open": "73.49",
      "high": "73.92",
      "low": "72.85",
      "close": "73.79",
      "volume": "15697720"
    },
    {
      "date": "2026-06-29",
      "open": "73.90",
      "high": "74.145",
      "low": "73.14",
      "close": "74.05",
      "volume": "5519860"
    },
    {
      "date": "2026-06-30",
      "open": "73.59",
      "high": "73.77",
      "low": "71.72",
      "close": "71.95",
      "volume": "8241298"
    },
    {
      "date": "2026-07-01",
      "open": "72.49",
      "high": "72.50",
      "low": "71.09",
      "close": "71.54",
      "volume": "6425305"
    },
    {
      "date": "2026-07-02",
      "open": "72.24",
      "high": "73.19",
      "low": "71.95",
      "close": "72.71",
      "volume": "6374323"
    },
    {
      "date": "2026-07-06",
      "open": "72.35",
      "high": "72.55",
      "low": "71.27",
      "close": "71.88",
      "volume": "6047887"
    },
    {
      "date": "2026-07-07",
      "open": "73.16",
      "high": "74.04",
      "low": "72.38",
      "close": "72.96",
      "volume": "5260715"
    },
    {
      "date": "2026-07-08",
      "open": "72.92",
      "high": "74.07",
      "low": "72.66",
      "close": "72.81",
      "volume": "6124519"
    },
    {
      "date": "2026-07-09",
      "open": "73.28",
      "high": "73.60",
      "low": "71.32",
      "close": "71.59",
      "volume": "6518837"
    },
    {
      "date": "2026-07-10",
      "open": "71.84",
      "high": "72.15",
      "low": "70.7616",
      "close": "71.79",
      "volume": "7335178"
    },
    {
      "date": "2026-07-13",
      "open": "71.84",
      "high": "73.03",
      "low": "71.5875",
      "close": "71.87",
      "volume": "4857692"
    },
    {
      "date": "2026-07-14",
      "open": "71.93",
      "high": "71.95",
      "low": "69.90",
      "close": "70.16",
      "volume": "5956830"
    },
    {
      "date": "2026-07-15",
      "open": "70.00",
      "high": "71.43",
      "low": "69.8724",
      "close": "70.52",
      "volume": "6854924"
    },
    {
      "date": "2026-07-16",
      "open": "71.25",
      "high": "73.095",
      "low": "70.9353",
      "close": "73.03",
      "volume": "10532930"
    },
    {
      "date": "2026-07-17",
      "open": "74.08",
      "high": "75.28",
      "low": "73.60",
      "close": "74.21",
      "volume": "8608457"
    },
    {
      "date": "2026-07-20",
      "open": "74.05",
      "high": "74.84",
      "low": "73.84",
      "close": "74.66",
      "volume": "6710778"
    },
    {
      "date": "2026-07-21",
      "open": "74.37",
      "high": "74.73",
      "low": "72.92",
      "close": "72.99",
      "volume": "6219466"
    },
    {
      "date": "2026-07-22",
      "open": "73.34",
      "high": "74.28",
      "low": "72.17",
      "close": "72.17",
      "volume": "6798898"
    },
    {
      "date": "2026-07-23",
      "open": "72.085",
      "high": "72.68",
      "low": "71.56",
      "close": "72.08",
      "volume": "6940235"
    },
    {
      "date": "2026-07-24",
      "open": "72.29",
      "high": "73.54",
      "low": "72.20",
      "close": "72.99",
      "volume": "4797962"
    },
    {
      "date": "2026-07-27",
      "open": "72.33",
      "high": "73.30",
      "low": "71.92",
      "close": "72.89",
      "volume": "6468512"
    },
    {
      "date": "2026-07-28",
      "open": "74.74",
      "high": "77.06",
      "low": "74.06",
      "close": "74.82",
      "volume": "10115800"
    },
    {
      "date": "2026-07-29",
      "open": "74.78",
      "high": "75.94",
      "low": "74.61",
      "close": "74.92",
      "volume": "8965785"
    },
    {
      "date": "2026-07-30",
      "open": "70.695",
      "high": "70.695",
      "low": "67.63",
      "close": "67.94",
      "volume": "21341190"
    },
    {
      "date": "2026-07-31",
      "open": "67.56",
      "high": "69.77",
      "low": "66.83",
      "close": "68.33",
      "volume": "11159060"
    },
    {
      "date": "2026-08-03",
      "open": "68.38",
      "high": "69.08",
      "low": "67.70",
      "close": "68.26",
      "volume": "9750406"
    },
    {
      "date": "2026-08-04",
      "open": "67.78",
      "high": "68.35",
      "low": "67.52",
      "close": "68.07",
      "volume": "10678710"
    }
  ]
}