{
  "source": "https://api.nasdaq.com/api/quote/CSCO/historical",
  "symbol": "CSCO",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "55.47",
      "high": "55.95",
      "low": "55.15",
      "close": "55.59",
      "volume": "18386120"
    },
    {
      "date": "2021-08-09",
      "open": "55.82",
      "high": "56.07",
      "low": "55.40",
      "close": "55.47",
      "volume": "8707363"
    },
    {
      "date": "2021-08-10",
      "open": "55.50",
      "high": "55.67",
      "low": "55.25",
      "close": "55.61",
      "volume": "10441900"
    },
    {
      "date": "2021-08-11",
      "open": "55.89",
      "high": "56.01",
      "low": "55.60",
      "close": "55.86",
      "volume": "12604660"
    },
    {
      "date": "2021-08-12",
      "open": "55.85",
      "high": "56.45",
      "low": "55.66",
      "close": "56.39",
      "volume": "11214980"
    },
    {
      "date": "2021-08-13",
      "open": "56.39",
      "high": "56.62",
      "low": "56.26",
      "close": "56.47",
      "volume": "10841710"
    },
    {
      "date": "2021-08-16",
      "open": "56.30",
      "high": "56.43",
      "low": "55.93",
      "close": "56.28",
      "volume": "14408720"
    },
    {
      "date": "2021-08-17",
      "open": "55.87",
      "high": "56.02",
      "low": "55.625",
      "close": "56.01",
      "volume": "11987540"
    },
    {
      "date": "2021-08-18",
      "open": "55.79",
      "high": "56.135",
      "low": "55.025",
      "close": "55.15",
      "volume": "17111660"
    },
    {
      "date": "2021-08-19",
      "open": "54.76",
      "high": "57.49",
      "low": "54.59",
      "close": "57.27",
      "volume": "39881550"
    },
    {
      "date": "2021-08-20",
      "open": "57.254",
      "high": "58.335",
      "low": "56.85",
      "close": "58.22",
      "volume": "21876450"
    },
    {
      "date": "2021-08-23",
      "open": "57.85",
      "high": "58.70",
      "low": "57.7435",
      "close": "58.54",
      "volume": "16225370"
    },
    {
      "date": "2021-08-24",
      "open": "58.49",
      "high": "59.43",
      "low": "58.43",
      "close": "59.32",
      "volume": "17658270"
    },
    {
      "date": "2021-08-25",
      "open": "59.54",
      "high": "60.27",
      "low": "59.17",
      "close": "59.35",
      "volume": "18069600"
    },
    {
      "date": "2021-08-26",
      "open": "59.42",
      "high": "59.63",
      "low": "58.985",
      "close": "59.20",
      "volume": "13729430"
    },
    {
      "date": "2021-08-27",
      "open": "59.265",
      "high": "59.35",
      "low": "58.86",
      "close": "59.02",
      "volume": "14795230"
    },
    {
      "date": "2021-08-30",
      "open": "58.98",
      "high": "59.22",
      "low": "58.80",
      "close": "59.13",
      "volume": "11798610"
    },
    {
      "date": "2021-08-31",
      "open": "59.11",
      "high": "59.175",
      "low": "58.58",
      "close": "59.02",
      "volume": "19873920"
    },
    {
      "date": "2021-09-01",
      "open": "59.02",
      "high": "59.14",
      "low": "58.66",
      "close": "59.04",
      "volume": "11629950"
    },
    {
      "date": "2021-09-02",
      "open": "59.35",
      "high": "59.72",
      "low": "59.06",
      "close": "59.53",
      "volume": "12857570"
    },
    {
      "date": "2021-09-03",
      "open": "59.33",
      "high": "59.6592",
      "low": "59.28",
      "close": "59.42",
      "volume": "9735954"
    },
    {
      "date": "2021-09-07",
      "open": "59.235",
      "high": "59.365",
      "low": "58.75",
      "close": "58.88",
      "volume": "15503810"
    },
    {
      "date": "2021-09-08",
      "open": "58.55",
      "high": "58.93",
      "low": "58.49",
      "close": "58.68",
      "volume": "13124540"
    },
    {
      "date": "2021-09-09",
      "open": "58.45",
      "high": "58.94",
      "low": "58.25",
      "close": "58.60",
      "volume": "14958800"
    },
    {
      "date": "2021-09-10",
      "open": "58.75",
      "high": "58.95",
      "low": "57.82",
      "close": "57.89",
      "volume": "13622080"
    },
    {
      "date": "2021-09-13",
      "open": "58.16",
      "high": "58.53",
      "low": "57.725",
      "close": "58.10",
      "volume": "13553240"
    },
    {
      "date": "2021-09-14",
      "open": "58.24",
      "high": "58.47",
      "low": "57.66",
      "close": "57.87",
      "volume": "12810340"
    },
    {
      "date": "2021-09-15",
      "open": "57.78",
      "high": "59.60",
      "low": "57.06",
      "close": "57.56",
      "volume": "37524580"
    },
    {
      "date": "2021-09-16",
      "open": "58.309",
      "high": "58.82",
      "low": "57.125",
      "close": "57.33",
      "volume": "24029590"
    },
    {
      "date": "2021-09-17",
      "open": "57.39",
      "high": "57.45",
      "low": "56.47",
      "close": "56.85",
      "volume": "40262680"
    },
    {
      "date": "2021-09-20",
      "open": "56.38",
      "high": "56.40",
      "low": "55.29",
      "close": "55.89",
      "volume": "21896980"
    },
    {
      "date": "2021-09-21",
      "open": "55.96",
      "high": "56.37",
      "low": "55.23",
      "close": "55.26",
      "volume": "18700630"
    },
    {
      "date": "2021-09-22",
      "open": "55.762",
      "high": "56.13",
      "low": "55.37",
      "close": "55.52",
      "volume": "17940640"
    },
    {
      "date": "2021-09-23",
      "open": "55.699",
      "high": "56.895",
      "low": "55.60",
      "close": "56.69",
      "volume": "16262480"
    },
    {
      "date": "2021-09-24",
      "open": "56.447",
      "high": "56.81",
      "low": "56.22",
      "close": "56.73",
      "volume": "13156450"
    },
    {
      "date": "2021-09-27",
      "open": "56.46",
      "high": "56.67",
      "low": "56.05",
      "close": "56.22",
      "volume": "13859540"
    },
    {
      "date": "2021-09-28",
      "open": "55.784",
      "high": "55.985",
      "low": "55.41",
      "close": "55.52",
      "volume": "17803200"
    },
    {
      "date": "2021-09-29",
      "open": "55.615",
      "high": "55.98",
      "low": "55.34",
      "close": "55.48",
      "volume": "14051720"
    },
    {
      "date": "2021-09-30",
      "open": "55.80",
      "high": "55.90",
      "low": "54.41",
      "close": "54.43",
      "volume": "18541410"
    },
    {
      "date": "2021-10-01",
      "open": "54.60",
      "high": "55.41",
      "low": "54.04",
      "close": "55.14",
      "volume": "18338040"
    },
    {
      "date": "2021-10-04",
      "open": "54.50",
      "high": "54.68",
      "low": "53.95",
      "close": "54.23",
      "volume": "17084070"
    },
    {
      "date": "2021-10-05",
      "open": "54.13",
      "high": "55.025",
      "low": "54.13",
      "close": "54.69",
      "volume": "14135040"
    },
    {
      "date": "2021-10-06",
      "open": "54.345",
      "high": "54.38",
      "low": "52.98",
      "close": "53.94",
      "volume": "26339160"
    },
    {
      "date": "2021-10-07",
      "open": "54.493",
      "high": "55.41",
      "low": "54.35",
      "close": "55.02",
      "volume": "14725500"
    },
    {
      "date": "2021-10-08",
      "open": "55.20",
      "high": "55.30",
      "low": "54.75",
      "close": "55.08",
      "volume": "9255682"
    },
    {
      "date": "2021-10-11",
      "open": "55.25",
      "high": "55.3801",
      "low": "54.90",
      "close": "54.93",
      "volume": "8117578"
    },
    {
      "date": "2021-10-12",
      "open": "54.99",
      "high": "55.06",
      "low": "54.07",
      "close": "54.28",
      "volume": "14241870"
    },
    {
      "date": "2021-10-13",
      "open": "54.32",
      "high": "54.75",
      "low": "54.08",
      "close": "54.62",
      "volume": "13739170"
    },
    {
      "date": "2021-10-14",
      "open": "55.09",
      "high": "55.85",
      "low": "54.98",
      "close": "55.65",
      "volume": "14456310"
    },
    {
      "date": "2021-10-15",
      "open": "55.8876",
      "high": "55.8876",
      "low": "54.96",
      "close": "55.25",
      "volume": "15202190"
    },
    {
      "date": "2021-10-18",
      "open": "55.04",
      "high": "55.49",
      "low": "54.57",
      "close": "55.19",
      "volume": "10989550"
    },
    {
      "date": "2021-10-19",
      "open": "55.29",
      "high": "55.78",
      "low": "55.03",
      "close": "55.74",
      "volume": "13258370"
    },
    {
      "date": "2021-10-20",
      "open": "55.80",
      "high": "56.23",
      "low": "55.80",
      "close": "56.20",
      "volume": "11613610"
    },
    {
      "date": "2021-10-21",
      "open": "56.04",
      "high": "56.12",
      "low": "55.525",
      "close": "55.69",
      "volume": "12619890"
    },
    {
      "date": "2021-10-22",
      "open": "55.55",
      "high": "55.86",
      "low": "54.94",
      "close": "55.11",
      "volume": "15026630"
    },
    {
      "date": "2021-10-25",
      "open": "55.11",
      "high": "55.415",
      "low": "54.81",
      "close": "55.14",
      "volume": "10218870"
    },
    {
      "date": "2021-10-26",
      "open": "55.56",
      "high": "56.3494",
      "low": "55.40",
      "close": "55.81",
      "volume": "15249970"
    },
    {
      "date": "2021-10-27",
      "open": "56.13",
      "high": "56.72",
      "low": "55.925",
      "close": "56.18",
      "volume": "16278990"
    },
    {
      "date": "2021-10-28",
      "open": "56.23",
      "high": "56.685",
      "low": "55.89",
      "close": "56.24",
      "volume": "11209170"
    },
    {
      "date": "2021-10-29",
      "open": "56.315",
      "high": "56.58",
      "low": "55.86",
      "close": "55.97",
      "volume": "13550600"
    },
    {
      "date": "2021-11-01",
      "open": "55.869",
      "high": "56.25",
      "low": "55.50",
      "close": "56.10",
      "volume": "14341380"
    },
    {
      "date": "2021-11-02",
      "open": "56.37",
      "high": "57.87",
      "low": "56.28",
      "close": "57.62",
      "volume": "22097850"
    },
    {
      "date": "2021-11-03",
      "open": "57.58",
      "high": "57.93",
      "low": "57.12",
      "close": "57.65",
      "volume": "13219380"
    },
    {
      "date": "2021-11-04",
      "open": "57.60",
      "high": "57.69",
      "low": "56.555",
      "close": "57.12",
      "volume": "18070420"
    },
    {
      "date": "2021-11-05",
      "open": "57.376",
      "high": "57.80",
      "low": "56.93",
      "close": "57.07",
      "volume": "15637920"
    },
    {
      "date": "2021-11-08",
      "open": "57.10",
      "high": "57.52",
      "low": "56.59",
      "close": "57.00",
      "volume": "15045280"
    },
    {
      "date": "2021-11-09",
      "open": "57.07",
      "high": "57.6299",
      "low": "56.90",
      "close": "57.44",
      "volume": "14459820"
    },
    {
      "date": "2021-11-10",
      "open": "57.90",
      "high": "58.625",
      "low": "57.685",
      "close": "57.77",
      "volume": "17868620"
    },
    {
      "date": "2021-11-11",
      "open": "57.57",
      "high": "57.77",
      "low": "56.69",
      "close": "56.76",
      "volume": "17440740"
    },
    {
      "date": "2021-11-12",
      "open": "56.97",
      "high": "57.15",
      "low": "56.31",
      "close": "56.82",
      "volume": "16663560"
    },
    {
      "date": "2021-11-15",
      "open": "56.929",
      "high": "57.70",
      "low": "56.83",
      "close": "57.27",
      "volume": "19041760"
    },
    {
      "date": "2021-11-16",
      "open": "57.24",
      "high": "58.08",
      "low": "56.925",
      "close": "57.00",
      "volume": "21136860"
    },
    {
      "date": "2021-11-17",
      "open": "56.61",
      "high": "57.14",
      "low": "56.27",
      "close": "56.76",
      "volume": "31496260"
    },
    {
      "date": "2021-11-18",
      "open": "52.73",
      "high": "53.93",
      "low": "51.08",
      "close": "53.63",
      "volume": "70843010"
    },
    {
      "date": "2021-11-19",
      "open": "53.545",
      "high": "53.69",
      "low": "52.78",
      "close": "53.25",
      "volume": "30030780"
    },
    {
      "date": "2021-11-22",
      "open": "53.35",
      "high": "55.53",
      "low": "53.30",
      "close": "54.60",
      "volume": "39952480"
    },
    {
      "date": "2021-11-23",
      "open": "54.61",
      "high": "55.58",
      "low": "54.47",
      "close": "55.30",
      "volume": "25653550"
    },
    {
      "date": "2021-11-24",
      "open": "55.15",
      "high": "55.7468",
      "low": "55.15",
      "close": "55.54",
      "volume": "19328710"
    },
    {
      "date": "2021-11-26",
      "open": "54.46",
      "high": "55.19",
      "low": "54.46",
      "close": "54.67",
      "volume": "16730280"
    },
    {
      "date": "2021-11-29",
      "open": "55.14",
      "high": "56.19",
      "low": "54.83",
      "close": "55.76",
      "volume": "25724510"
    },
    {
      "date": "2021-11-30",
      "open": "55.58",
      "high": "55.60",
      "low": "54.15",
      "close": "54.84",
      "volume": "45141290"
    },
    {
      "date": "2021-12-01",
      "open": "55.53",
      "high": "56.38",
      "low": "54.93",
      "close": "55.03",
      "volume": "24126180"
    },
    {
      "date": "2021-12-02",
      "open": "55.15",
      "high": "56.6099",
      "low": "55.08",
      "close": "56.15",
      "volume": "22384720"
    },
    {
      "date": "2021-12-03",
      "open": "56.297",
      "high": "56.82",
      "low": "55.665",
      "close": "56.23",
      "volume": "26235370"
    },
    {
      "date": "2021-12-06",
      "open": "56.70",
      "high": "57.17",
      "low": "56.465",
      "close": "56.96",
      "volume": "23172840"
    },
    {
      "date": "2021-12-07",
      "open": "57.10",
      "high": "58.215",
      "low": "57.01",
      "close": "58.08",
      "volume": "24254770"
    },
    {
      "date": "2021-12-08",
      "open": "58.075",
      "high": "58.13",
      "low": "56.63",
      "close": "57.02",
      "volume": "23631260"
    },
    {
      "date": "2021-12-09",
      "open": "57.195",
      "high": "57.8301",
      "low": "56.93",
      "close": "57.55",
      "volume": "16480250"
    },
    {
      "date": "2021-12-10",
      "open": "57.91",
      "high": "59.34",
      "low": "57.908",
      "close": "59.25",
      "volume": "19901480"
    },
    {
      "date": "2021-12-13",
      "open": "59.10",
      "high": "59.51",
      "low": "58.54",
      "close": "58.61",
      "volume": "18496310"
    },
    {
      "date": "2021-12-14",
      "open": "58.34",
      "high": "58.525",
      "low": "57.37",
      "close": "57.77",
      "volume": "19114190"
    },
    {
      "date": "2021-12-15",
      "open": "57.921",
      "high": "60.03",
      "low": "57.90",
      "close": "59.93",
      "volume": "27953910"
    },
    {
      "date": "2021-12-16",
      "open": "60.05",
      "high": "60.76",
      "low": "59.87",
      "close": "60.31",
      "volume": "24599320"
    },
    {
      "date": "2021-12-17",
      "open": "60.27",
      "high": "60.795",
      "low": "59.785",
      "close": "60.46",
      "volume": "62333270"
    },
    {
      "date": "2021-12-20",
      "open": "59.67",
      "high": "60.41",
      "low": "59.30",
      "close": "60.36",
      "volume": "21342150"
    },
    {
      "date": "2021-12-21",
      "open": "60.44",
      "high": "61.2377",
      "low": "60.00",
      "close": "61.03",
      "volume": "20761100"
    },
    {
      "date": "2021-12-22",
      "open": "60.97",
      "high": "61.595",
      "low": "60.615",
      "close": "61.53",
      "volume": "17095450"
    },
    {
      "date": "2021-12-23",
      "open": "61.79",
      "high": "62.895",
      "low": "61.79",
      "close": "62.28",
      "volume": "17771400"
    },
    {
      "date": "2021-12-27",
      "open": "62.41",
      "high": "63.47",
      "low": "62.28",
      "close": "63.42",
      "volume": "14780510"
    },
    {
      "date": "2021-12-28",
      "open": "63.42",
      "high": "63.84",
      "low": "63.23",
      "close": "63.53",
      "volume": "12871660"
    },
    {
      "date": "2021-12-29",
      "open": "63.65",
      "high": "64.285",
      "low": "63.55",
      "close": "63.96",
      "volume": "15069940"
    },
    {
      "date": "2021-12-30",
      "open": "64.04",
      "high": "64.14",
      "low": "63.47",
      "close": "63.62",
      "volume": "9076698"
    },
    {
      "date": "2021-12-31",
      "open": "63.545",
      "high": "63.819",
      "low": "63.32",
      "close": "63.37",
      "volume": "10359100"
    },
    {
      "date": "2022-01-03",
      "open": "62.90",
      "high": "63.35",
      "low": "62.50",
      "close": "63.16",
      "volume": "17189200"
    },
    {
      "date": "2022-01-04",
      "open": "62.44",
      "high": "62.81",
      "low": "61.11",
      "close": "61.25",
      "volume": "29682500"
    },
    {
      "date": "2022-01-05",
      "open": "61.19",
      "high": "61.64",
      "low": "60.25",
      "close": "60.28",
      "volume": "30317890"
    },
    {
      "date": "2022-01-06",
      "open": "60.00",
      "high": "61.13",
      "low": "59.91",
      "close": "60.92",
      "volume": "19616650"
    },
    {
      "date": "2022-01-07",
      "open": "60.87",
      "high": "61.50",
      "low": "60.67",
      "close": "61.13",
      "volume": "20152410"
    },
    {
      "date": "2022-01-10",
      "open": "60.865",
      "high": "61.895",
      "low": "60.52",
      "close": "61.82",
      "volume": "24715340"
    },
    {
      "date": "2022-01-11",
      "open": "61.595",
      "high": "62.43",
      "low": "61.44",
      "close": "62.37",
      "volume": "22804160"
    },
    {
      "date": "2022-01-12",
      "open": "62.40",
      "high": "62.8175",
      "low": "61.9201",
      "close": "62.12",
      "volume": "13405380"
    },
    {
      "date": "2022-01-13",
      "open": "62.08",
      "high": "62.15",
      "low": "61.21",
      "close": "61.50",
      "volume": "14871640"
    },
    {
      "date": "2022-01-14",
      "open": "61.472",
      "high": "61.50",
      "low": "60.94",
      "close": "61.36",
      "volume": "18832050"
    },
    {
      "date": "2022-01-18",
      "open": "59.98",
      "high": "60.22",
      "low": "59.49",
      "close": "59.73",
      "volume": "26550560"
    },
    {
      "date": "2022-01-19",
      "open": "57.995",
      "high": "59.49",
      "low": "57.78",
      "close": "58.90",
      "volume": "24333870"
    },
    {
      "date": "2022-01-20",
      "open": "58.99",
      "high": "59.34",
      "low": "58.02",
      "close": "58.08",
      "volume": "17726480"
    },
    {
      "date": "2022-01-21",
      "open": "58.07",
      "high": "58.34",
      "low": "56.61",
      "close": "56.68",
      "volume": "25913970"
    },
    {
      "date": "2022-01-24",
      "open": "56.16",
      "high": "57.00",
      "low": "54.87",
      "close": "56.90",
      "volume": "34191540"
    },
    {
      "date": "2022-01-25",
      "open": "56.09",
      "high": "56.6851",
      "low": "55.07",
      "close": "56.11",
      "volume": "25156430"
    },
    {
      "date": "2022-01-26",
      "open": "56.11",
      "high": "56.45",
      "low": "54.855",
      "close": "55.33",
      "volume": "28632690"
    },
    {
      "date": "2022-01-27",
      "open": "55.51",
      "high": "56.53",
      "low": "54.40",
      "close": "54.62",
      "volume": "25967390"
    },
    {
      "date": "2022-01-28",
      "open": "54.50",
      "high": "55.66",
      "low": "53.445",
      "close": "55.61",
      "volume": "30976580"
    },
    {
      "date": "2022-01-31",
      "open": "55.43",
      "high": "55.86",
      "low": "54.87",
      "close": "55.67",
      "volume": "29925300"
    },
    {
      "date": "2022-02-01",
      "open": "55.45",
      "high": "55.50",
      "low": "54.735",
      "close": "55.37",
      "volume": "22438470"
    },
    {
      "date": "2022-02-02",
      "open": "55.225",
      "high": "56.315",
      "low": "55.17",
      "close": "56.17",
      "volume": "23316720"
    },
    {
      "date": "2022-02-03",
      "open": "55.87",
      "high": "56.15",
      "low": "55.06",
      "close": "55.20",
      "volume": "19260470"
    },
    {
      "date": "2022-02-04",
      "open": "54.894",
      "high": "55.62",
      "low": "54.39",
      "close": "55.15",
      "volume": "19675870"
    },
    {
      "date": "2022-02-07",
      "open": "55.33",
      "high": "55.53",
      "low": "54.695",
      "close": "55.17",
      "volume": "14450180"
    },
    {
      "date": "2022-02-08",
      "open": "55.06",
      "high": "55.49",
      "low": "54.71",
      "close": "55.34",
      "volume": "15219940"
    },
    {
      "date": "2022-02-09",
      "open": "55.82",
      "high": "56.38",
      "low": "55.4826",
      "close": "56.29",
      "volume": "19136720"
    },
    {
      "date": "2022-02-10",
      "open": "55.24",
      "high": "56.025",
      "low": "54.74",
      "close": "54.87",
      "volume": "19730640"
    },
    {
      "date": "2022-02-11",
      "open": "54.87",
      "high": "55.09",
      "low": "53.77",
      "close": "53.90",
      "volume": "20132500"
    },
    {
      "date": "2022-02-14",
      "open": "53.41",
      "high": "53.65",
      "low": "52.70",
      "close": "53.18",
      "volume": "21868420"
    },
    {
      "date": "2022-02-15",
      "open": "53.716",
      "high": "54.30",
      "low": "53.64",
      "close": "54.27",
      "volume": "17680360"
    },
    {
      "date": "2022-02-16",
      "open": "54.13",
      "high": "54.44",
      "low": "53.385",
      "close": "54.25",
      "volume": "20388670"
    },
    {
      "date": "2022-02-17",
      "open": "55.50",
      "high": "57.06",
      "low": "55.40",
      "close": "55.77",
      "volume": "32884670"
    },
    {
      "date": "2022-02-18",
      "open": "55.46",
      "high": "57.69",
      "low": "55.38",
      "close": "57.21",
      "volume": "35626150"
    },
    {
      "date": "2022-02-22",
      "open": "56.93",
      "high": "57.14",
      "low": "55.735",
      "close": "56.30",
      "volume": "25188340"
    },
    {
      "date": "2022-02-23",
      "open": "56.61",
      "high": "56.99",
      "low": "54.37",
      "close": "54.44",
      "volume": "22033660"
    },
    {
      "date": "2022-02-24",
      "open": "54.07",
      "high": "54.83",
      "low": "53.21",
      "close": "54.73",
      "volume": "27739340"
    },
    {
      "date": "2022-02-25",
      "open": "54.98",
      "high": "56.22",
      "low": "54.49",
      "close": "56.04",
      "volume": "18963680"
    },
    {
      "date": "2022-02-28",
      "open": "55.41",
      "high": "56.00",
      "low": "54.75",
      "close": "55.77",
      "volume": "23868700"
    },
    {
      "date": "2022-03-01",
      "open": "55.53",
      "high": "55.85",
      "low": "54.26",
      "close": "54.62",
      "volume": "17799610"
    },
    {
      "date": "2022-03-02",
      "open": "54.77",
      "high": "56.38",
      "low": "54.71",
      "close": "56.15",
      "volume": "18660050"
    },
    {
      "date": "2022-03-03",
      "open": "56.74",
      "high": "57.00",
      "low": "55.835",
      "close": "56.07",
      "volume": "16794590"
    },
    {
      "date": "2022-03-04",
      "open": "55.67",
      "high": "56.895",
      "low": "55.25",
      "close": "56.51",
      "volume": "16731550"
    },
    {
      "date": "2022-03-07",
      "open": "56.31",
      "high": "56.44",
      "low": "55.52",
      "close": "55.59",
      "volume": "21350920"
    },
    {
      "date": "2022-03-08",
      "open": "55.70",
      "high": "55.86",
      "low": "54.0701",
      "close": "54.40",
      "volume": "23642380"
    },
    {
      "date": "2022-03-09",
      "open": "55.64",
      "high": "56.245",
      "low": "55.25",
      "close": "55.92",
      "volume": "19150860"
    },
    {
      "date": "2022-03-10",
      "open": "54.40",
      "high": "55.16",
      "low": "53.97",
      "close": "54.71",
      "volume": "18550930"
    },
    {
      "date": "2022-03-11",
      "open": "55.29",
      "high": "56.21",
      "low": "54.60",
      "close": "54.69",
      "volume": "20330310"
    },
    {
      "date": "2022-03-14",
      "open": "54.73",
      "high": "55.40",
      "low": "53.995",
      "close": "54.30",
      "volume": "17977520"
    },
    {
      "date": "2022-03-15",
      "open": "54.42",
      "high": "55.725",
      "low": "54.42",
      "close": "55.60",
      "volume": "18829100"
    },
    {
      "date": "2022-03-16",
      "open": "55.93",
      "high": "56.00",
      "low": "54.60",
      "close": "55.81",
      "volume": "21821810"
    },
    {
      "date": "2022-03-17",
      "open": "55.49",
      "high": "56.30",
      "low": "55.35",
      "close": "56.17",
      "volume": "18830690"
    },
    {
      "date": "2022-03-18",
      "open": "56.03",
      "high": "56.42",
      "low": "55.54",
      "close": "55.97",
      "volume": "51807230"
    },
    {
      "date": "2022-03-21",
      "open": "56.06",
      "high": "56.545",
      "low": "55.52",
      "close": "56.00",
      "volume": "29174580"
    },
    {
      "date": "2022-03-22",
      "open": "56.36",
      "high": "56.72",
      "low": "56.09",
      "close": "56.17",
      "volume": "29287850"
    },
    {
      "date": "2022-03-23",
      "open": "55.90",
      "high": "56.09",
      "low": "54.45",
      "close": "54.48",
      "volume": "19742130"
    },
    {
      "date": "2022-03-24",
      "open": "54.67",
      "high": "54.69",
      "low": "53.68",
      "close": "54.50",
      "volume": "20551510"
    },
    {
      "date": "2022-03-25",
      "open": "54.605",
      "high": "55.18",
      "low": "54.395",
      "close": "54.97",
      "volume": "18092380"
    },
    {
      "date": "2022-03-28",
      "open": "54.80",
      "high": "55.16",
      "low": "54.42",
      "close": "55.14",
      "volume": "17164620"
    },
    {
      "date": "2022-03-29",
      "open": "55.67",
      "high": "56.3138",
      "low": "55.04",
      "close": "55.67",
      "volume": "20036470"
    },
    {
      "date": "2022-03-30",
      "open": "55.75",
      "high": "56.94",
      "low": "55.59",
      "close": "56.05",
      "volume": "16125420"
    },
    {
      "date": "2022-03-31",
      "open": "56.04",
      "high": "56.88",
      "low": "55.72",
      "close": "55.76",
      "volume": "27587690"
    },
    {
      "date": "2022-04-01",
      "open": "56.17",
      "high": "56.19",
      "low": "54.885",
      "close": "55.66",
      "volume": "17465150"
    },
    {
      "date": "2022-04-04",
      "open": "55.46",
      "high": "56.12",
      "low": "54.99",
      "close": "55.87",
      "volume": "19645620"
    },
    {
      "date": "2022-04-05",
      "open": "55.20",
      "high": "55.59",
      "low": "54.665",
      "close": "54.92",
      "volume": "16063610"
    },
    {
      "date": "2022-04-06",
      "open": "54.69",
      "high": "54.76",
      "low": "53.8432",
      "close": "54.37",
      "volume": "19644090"
    },
    {
      "date": "2022-04-07",
      "open": "54.43",
      "high": "54.85",
      "low": "53.735",
      "close": "54.63",
      "volume": "15738990"
    },
    {
      "date": "2022-04-08",
      "open": "54.84",
      "high": "54.91",
      "low": "54.01",
      "close": "54.28",
      "volume": "18148380"
    },
    {
      "date": "2022-04-11",
      "open": "53.92",
      "high": "53.95",
      "low": "52.785",
      "close": "52.88",
      "volume": "20992060"
    },
    {
      "date": "2022-04-12",
      "open": "51.70",
      "high": "52.9501",
      "low": "51.48",
      "close": "51.82",
      "volume": "25254240"
    },
    {
      "date": "2022-04-13",
      "open": "51.84",
      "high": "52.36",
      "low": "51.405",
      "close": "52.15",
      "volume": "17004590"
    },
    {
      "date": "2022-04-14",
      "open": "52.08",
      "high": "52.38",
      "low": "51.1207",
      "close": "51.17",
      "volume": "18024830"
    },
    {
      "date": "2022-04-18",
      "open": "50.88",
      "high": "51.56",
      "low": "50.80",
      "close": "51.11",
      "volume": "13990700"
    },
    {
      "date": "2022-04-19",
      "open": "51.00",
      "high": "51.935",
      "low": "50.92",
      "close": "51.83",
      "volume": "15490880"
    },
    {
      "date": "2022-04-20",
      "open": "52.22",
      "high": "53.67",
      "low": "52.15",
      "close": "53.02",
      "volume": "19526240"
    },
    {
      "date": "2022-04-21",
      "open": "53.34",
      "high": "53.83",
      "low": "52.73",
      "close": "52.78",
      "volume": "17147260"
    },
    {
      "date": "2022-04-22",
      "open": "52.92",
      "high": "52.96",
      "low": "51.29",
      "close": "51.36",
      "volume": "17692980"
    },
    {
      "date": "2022-04-25",
      "open": "51.45",
      "high": "51.98",
      "low": "50.54",
      "close": "51.94",
      "volume": "18677040"
    },
    {
      "date": "2022-04-26",
      "open": "51.875",
      "high": "51.94",
      "low": "50.87",
      "close": "50.90",
      "volume": "19238340"
    },
    {
      "date": "2022-04-27",
      "open": "50.91",
      "high": "51.11",
      "low": "49.245",
      "close": "49.31",
      "volume": "33668560"
    },
    {
      "date": "2022-04-28",
      "open": "49.53",
      "high": "50.78",
      "low": "49.205",
      "close": "50.63",
      "volume": "20170660"
    },
    {
      "date": "2022-04-29",
      "open": "50.51",
      "high": "50.64",
      "low": "48.87",
      "close": "48.98",
      "volume": "20281440"
    },
    {
      "date": "2022-05-02",
      "open": "49.34",
      "high": "49.9144",
      "low": "48.93",
      "close": "49.86",
      "volume": "22499250"
    },
    {
      "date": "2022-05-03",
      "open": "49.77",
      "high": "50.36",
      "low": "49.53",
      "close": "49.92",
      "volume": "15828220"
    },
    {
      "date": "2022-05-04",
      "open": "50.03",
      "high": "51.655",
      "low": "49.67",
      "close": "51.58",
      "volume": "23942300"
    },
    {
      "date": "2022-05-05",
      "open": "51.15",
      "high": "51.21",
      "low": "49.155",
      "close": "49.61",
      "volume": "24846480"
    },
    {
      "date": "2022-05-06",
      "open": "49.15",
      "high": "49.835",
      "low": "48.85",
      "close": "49.33",
      "volume": "21743860"
    },
    {
      "date": "2022-05-09",
      "open": "49.00",
      "high": "49.42",
      "low": "48.67",
      "close": "48.96",
      "volume": "22421200"
    },
    {
      "date": "2022-05-10",
      "open": "49.705",
      "high": "50.235",
      "low": "49.15",
      "close": "49.55",
      "volume": "21741120"
    },
    {
      "date": "2022-05-11",
      "open": "49.09",
      "high": "49.64",
      "low": "48.575",
      "close": "48.65",
      "volume": "23872140"
    },
    {
      "date": "2022-05-12",
      "open": "48.63",
      "high": "48.78",
      "low": "47.47",
      "close": "48.29",
      "volume": "25950960"
    },
    {
      "date": "2022-05-13",
      "open": "48.71",
      "high": "49.63",
      "low": "48.53",
      "close": "49.56",
      "volume": "18954480"
    },
    {
      "date": "2022-05-16",
      "open": "49.66",
      "high": "49.66",
      "low": "48.88",
      "close": "49.00",
      "volume": "20254530"
    },
    {
      "date": "2022-05-17",
      "open": "49.68",
      "high": "50.72",
      "low": "49.51",
      "close": "50.60",
      "volume": "18780580"
    },
    {
      "date": "2022-05-18",
      "open": "50.47",
      "high": "50.47",
      "low": "48.21",
      "close": "48.36",
      "volume": "40672700"
    },
    {
      "date": "2022-05-19",
      "open": "43.055",
      "high": "43.93",
      "low": "41.02",
      "close": "41.72",
      "volume": "97674610"
    },
    {
      "date": "2022-05-20",
      "open": "41.86",
      "high": "43.00",
      "low": "41.52",
      "close": "42.94",
      "volume": "46148680"
    },
    {
      "date": "2022-05-23",
      "open": "43.34",
      "high": "43.82",
      "low": "42.94",
      "close": "43.35",
      "volume": "27366600"
    },
    {
      "date": "2022-05-24",
      "open": "43.40",
      "high": "44.06",
      "low": "42.499",
      "close": "43.77",
      "volume": "30053850"
    },
    {
      "date": "2022-05-25",
      "open": "43.75",
      "high": "44.42",
      "low": "43.19",
      "close": "44.00",
      "volume": "25504570"
    },
    {
      "date": "2022-05-26",
      "open": "44.05",
      "high": "45.5256",
      "low": "44.05",
      "close": "44.99",
      "volume": "28294660"
    },
    {
      "date": "2022-05-27",
      "open": "45.12",
      "high": "45.64",
      "low": "44.95",
      "close": "45.62",
      "volume": "23882060"
    },
    {
      "date": "2022-05-31",
      "open": "45.27",
      "high": "45.605",
      "low": "44.735",
      "close": "45.05",
      "volume": "64821190"
    },
    {
      "date": "2022-06-01",
      "open": "45.55",
      "high": "45.80",
      "low": "44.765",
      "close": "45.23",
      "volume": "20665970"
    },
    {
      "date": "2022-06-02",
      "open": "45.18",
      "high": "45.80",
      "low": "44.895",
      "close": "45.79",
      "volume": "20546750"
    },
    {
      "date": "2022-06-03",
      "open": "45.55",
      "high": "45.74",
      "low": "45.12",
      "close": "45.25",
      "volume": "17946970"
    },
    {
      "date": "2022-06-06",
      "open": "45.603",
      "high": "46.09",
      "low": "45.125",
      "close": "45.33",
      "volume": "12641920"
    },
    {
      "date": "2022-06-07",
      "open": "44.82",
      "high": "45.65",
      "low": "44.715",
      "close": "45.57",
      "volume": "14667230"
    },
    {
      "date": "2022-06-08",
      "open": "45.45",
      "high": "45.63",
      "low": "44.88",
      "close": "44.92",
      "volume": "16263800"
    },
    {
      "date": "2022-06-09",
      "open": "44.83",
      "high": "45.27",
      "low": "44.24",
      "close": "44.26",
      "volume": "18417690"
    },
    {
      "date": "2022-06-10",
      "open": "43.80",
      "high": "43.99",
      "low": "43.29",
      "close": "43.49",
      "volume": "20267050"
    },
    {
      "date": "2022-06-13",
      "open": "43.06",
      "high": "43.84",
      "low": "42.89",
      "close": "43.24",
      "volume": "29050820"
    },
    {
      "date": "2022-06-14",
      "open": "43.63",
      "high": "43.70",
      "low": "42.57",
      "close": "42.91",
      "volume": "22499140"
    },
    {
      "date": "2022-06-15",
      "open": "43.37",
      "high": "44.425",
      "low": "43.0999",
      "close": "43.80",
      "volume": "22525080"
    },
    {
      "date": "2022-06-16",
      "open": "42.81",
      "high": "43.4099",
      "low": "42.81",
      "close": "43.32",
      "volume": "27049020"
    },
    {
      "date": "2022-06-17",
      "open": "43.36",
      "high": "44.0001",
      "low": "43.24",
      "close": "43.39",
      "volume": "59678620"
    },
    {
      "date": "2022-06-21",
      "open": "43.805",
      "high": "44.28",
      "low": "43.70",
      "close": "44.14",
      "volume": "23277880"
    },
    {
      "date": "2022-06-22",
      "open": "43.47",
      "high": "44.115",
      "low": "43.17",
      "close": "43.57",
      "volume": "19942290"
    },
    {
      "date": "2022-06-23",
      "open": "43.41",
      "high": "43.46",
      "low": "42.715",
      "close": "42.93",
      "volume": "33801720"
    },
    {
      "date": "2022-06-24",
      "open": "43.44",
      "high": "44.215",
      "low": "43.24",
      "close": "44.10",
      "volume": "30543780"
    },
    {
      "date": "2022-06-27",
      "open": "44.29",
      "high": "44.29",
      "low": "43.625",
      "close": "43.77",
      "volume": "22755300"
    },
    {
      "date": "2022-06-28",
      "open": "43.91",
      "high": "44.4713",
      "low": "42.99",
      "close": "43.06",
      "volume": "20094260"
    },
    {
      "date": "2022-06-29",
      "open": "43.14",
      "high": "43.26",
      "low": "42.6938",
      "close": "42.88",
      "volume": "13450790"
    },
    {
      "date": "2022-06-30",
      "open": "42.37",
      "high": "43.14",
      "low": "42.19",
      "close": "42.64",
      "volume": "24947920"
    },
    {
      "date": "2022-07-01",
      "open": "42.52",
      "high": "42.70",
      "low": "41.57",
      "close": "42.60",
      "volume": "24338550"
    },
    {
      "date": "2022-07-05",
      "open": "41.52",
      "high": "41.97",
      "low": "40.82",
      "close": "41.96",
      "volume": "24448140"
    },
    {
      "date": "2022-07-06",
      "open": "42.12",
      "high": "42.93",
      "low": "42.01",
      "close": "42.69",
      "volume": "17250440"
    },
    {
      "date": "2022-07-07",
      "open": "42.88",
      "high": "43.36",
      "low": "42.79",
      "close": "43.22",
      "volume": "22316700"
    },
    {
      "date": "2022-07-08",
      "open": "43.03",
      "high": "43.605",
      "low": "42.94",
      "close": "43.39",
      "volume": "11816980"
    },
    {
      "date": "2022-07-11",
      "open": "43.34",
      "high": "43.68",
      "low": "43.07",
      "close": "43.25",
      "volume": "15279570"
    },
    {
      "date": "2022-07-12",
      "open": "43.58",
      "high": "43.83",
      "low": "42.66",
      "close": "42.86",
      "volume": "17385310"
    },
    {
      "date": "2022-07-13",
      "open": "41.854",
      "high": "43.05",
      "low": "41.80",
      "close": "42.70",
      "volume": "16854200"
    },
    {
      "date": "2022-07-14",
      "open": "41.79",
      "high": "42.47",
      "low": "41.35",
      "close": "42.33",
      "volume": "17336230"
    },
    {
      "date": "2022-07-15",
      "open": "42.50",
      "high": "43.13",
      "low": "42.50",
      "close": "43.07",
      "volume": "19897840"
    },
    {
      "date": "2022-07-18",
      "open": "43.30",
      "high": "43.32",
      "low": "42.405",
      "close": "42.60",
      "volume": "16743800"
    },
    {
      "date": "2022-07-19",
      "open": "42.82",
      "high": "44.09",
      "low": "42.65",
      "close": "44.03",
      "volume": "22861380"
    },
    {
      "date": "2022-07-20",
      "open": "44.08",
      "high": "44.315",
      "low": "43.66",
      "close": "44.13",
      "volume": "15599220"
    },
    {
      "date": "2022-07-21",
      "open": "44.29",
      "high": "44.69",
      "low": "44.07",
      "close": "44.58",
      "volume": "15364580"
    },
    {
      "date": "2022-07-22",
      "open": "44.78",
      "high": "44.92",
      "low": "44.25",
      "close": "44.46",
      "volume": "14854640"
    },
    {
      "date": "2022-07-25",
      "open": "44.66",
      "high": "44.66",
      "low": "44.11",
      "close": "44.34",
      "volume": "12954740"
    },
    {
      "date": "2022-07-26",
      "open": "44.37",
      "high": "44.54",
      "low": "43.75",
      "close": "43.83",
      "volume": "19513030"
    },
    {
      "date": "2022-07-27",
      "open": "44.19",
      "high": "44.79",
      "low": "43.83",
      "close": "44.64",
      "volume": "22348960"
    },
    {
      "date": "2022-07-28",
      "open": "44.88",
      "high": "45.865",
      "low": "44.71",
      "close": "45.62",
      "volume": "17576190"
    },
    {
      "date": "2022-07-29",
      "open": "45.11",
      "high": "45.49",
      "low": "44.83",
      "close": "45.37",
      "volume": "23701680"
    },
    {
      "date": "2022-08-01",
      "open": "45.06",
      "high": "45.427",
      "low": "44.76",
      "close": "45.28",
      "volume": "14153360"
    },
    {
      "date": "2022-08-02",
      "open": "45.52",
      "high": "45.70",
      "low": "44.9019",
      "close": "44.92",
      "volume": "15005410"
    },
    {
      "date": "2022-08-03",
      "open": "44.90",
      "high": "45.82",
      "low": "44.79",
      "close": "45.71",
      "volume": "14943770"
    },
    {
      "date": "2022-08-04",
      "open": "45.90",
      "high": "45.93",
      "low": "45.005",
      "close": "45.38",
      "volume": "15249320"
    },
    {
      "date": "2022-08-05",
      "open": "44.91",
      "high": "45.07",
      "low": "44.54",
      "close": "45.01",
      "volume": "19533920"
    },
    {
      "date": "2022-08-08",
      "open": "45.49",
      "high": "45.52",
      "low": "44.855",
      "close": "45.02",
      "volume": "15466670"
    },
    {
      "date": "2022-08-09",
      "open": "45.15",
      "high": "45.18",
      "low": "44.7249",
      "close": "44.92",
      "volume": "12826330"
    },
    {
      "date": "2022-08-10",
      "open": "45.71",
      "high": "46.06",
      "low": "45.43",
      "close": "46.02",
      "volume": "18935430"
    },
    {
      "date": "2022-08-11",
      "open": "46.11",
      "high": "46.425",
      "low": "45.77",
      "close": "45.90",
      "volume": "15849320"
    },
    {
      "date": "2022-08-12",
      "open": "46.09",
      "high": "46.61",
      "low": "45.97",
      "close": "46.61",
      "volume": "16967590"
    },
    {
      "date": "2022-08-15",
      "open": "46.39",
      "high": "46.62",
      "low": "46.025",
      "close": "46.59",
      "volume": "15456070"
    },
    {
      "date": "2022-08-16",
      "open": "46.57",
      "high": "47.01",
      "low": "46.4401",
      "close": "46.77",
      "volume": "21153700"
    },
    {
      "date": "2022-08-17",
      "open": "46.36",
      "high": "47.10",
      "low": "46.225",
      "close": "46.66",
      "volume": "27975610"
    },
    {
      "date": "2022-08-18",
      "open": "49.795",
      "high": "50.00",
      "low": "49.11",
      "close": "49.37",
      "volume": "39999940"
    },
    {
      "date": "2022-08-19",
      "open": "49.01",
      "high": "49.46",
      "low": "48.535",
      "close": "48.70",
      "volume": "23130410"
    },
    {
      "date": "2022-08-22",
      "open": "48.47",
      "high": "48.50",
      "low": "47.515",
      "close": "47.71",
      "volume": "20534050"
    },
    {
      "date": "2022-08-23",
      "open": "47.59",
      "high": "48.04",
      "low": "47.39",
      "close": "47.41",
      "volume": "13596810"
    },
    {
      "date": "2022-08-24",
      "open": "47.09",
      "high": "47.405",
      "low": "46.87",
      "close": "47.07",
      "volume": "14946490"
    },
    {
      "date": "2022-08-25",
      "open": "47.25",
      "high": "47.43",
      "low": "46.84",
      "close": "47.27",
      "volume": "23039280"
    },
    {
      "date": "2022-08-26",
      "open": "47.08",
      "high": "47.27",
      "low": "45.88",
      "close": "45.89",
      "volume": "20309830"
    },
    {
      "date": "2022-08-29",
      "open": "45.72",
      "high": "46.00",
      "low": "45.49",
      "close": "45.71",
      "volume": "13425740"
    },
    {
      "date": "2022-08-30",
      "open": "45.75",
      "high": "45.87",
      "low": "44.9608",
      "close": "45.24",
      "volume": "14279070"
    },
    {
      "date": "2022-08-31",
      "open": "45.78",
      "high": "45.83",
      "low": "44.585",
      "close": "44.72",
      "volume": "23006140"
    },
    {
      "date": "2022-09-01",
      "open": "44.57",
      "high": "45.34",
      "low": "44.40",
      "close": "45.29",
      "volume": "16236430"
    },
    {
      "date": "2022-09-02",
      "open": "45.71",
      "high": "45.92",
      "low": "44.275",
      "close": "44.59",
      "volume": "14720950"
    },
    {
      "date": "2022-09-06",
      "open": "44.66",
      "high": "44.787",
      "low": "43.98",
      "close": "44.47",
      "volume": "14366070"
    },
    {
      "date": "2022-09-07",
      "open": "44.75",
      "high": "45.165",
      "low": "44.35",
      "close": "45.02",
      "volume": "18297410"
    },
    {
      "date": "2022-09-08",
      "open": "44.76",
      "high": "45.47",
      "low": "44.62",
      "close": "45.37",
      "volume": "14231500"
    },
    {
      "date": "2022-09-09",
      "open": "45.66",
      "high": "45.89",
      "low": "45.395",
      "close": "45.77",
      "volume": "15499420"
    },
    {
      "date": "2022-09-12",
      "open": "46.11",
      "high": "46.73",
      "low": "45.97",
      "close": "46.40",
      "volume": "17923010"
    },
    {
      "date": "2022-09-13",
      "open": "45.72",
      "high": "45.91",
      "low": "44.02",
      "close": "44.11",
      "volume": "23028650"
    },
    {
      "date": "2022-09-14",
      "open": "44.04",
      "high": "44.27",
      "low": "43.5604",
      "close": "43.96",
      "volume": "27551510"
    },
    {
      "date": "2022-09-15",
      "open": "43.81",
      "high": "43.87",
      "low": "43.09",
      "close": "43.29",
      "volume": "18148600"
    },
    {
      "date": "2022-09-16",
      "open": "43.11",
      "high": "43.58",
      "low": "42.785",
      "close": "43.30",
      "volume": "32696100"
    },
    {
      "date": "2022-09-19",
      "open": "42.895",
      "high": "43.44",
      "low": "42.76",
      "close": "43.30",
      "volume": "13667540"
    },
    {
      "date": "2022-09-20",
      "open": "43.01",
      "high": "43.02",
      "low": "42.2625",
      "close": "42.58",
      "volume": "16813920"
    },
    {
      "date": "2022-09-21",
      "open": "42.32",
      "high": "42.865",
      "low": "41.57",
      "close": "41.59",
      "volume": "21415880"
    },
    {
      "date": "2022-09-22",
      "open": "41.34",
      "high": "41.55",
      "low": "41.14",
      "close": "41.15",
      "volume": "16690990"
    },
    {
      "date": "2022-09-23",
      "open": "41.25",
      "high": "41.25",
      "low": "40.12",
      "close": "40.66",
      "volume": "19067690"
    },
    {
      "date": "2022-09-26",
      "open": "40.66",
      "high": "41.19",
      "low": "40.37",
      "close": "40.58",
      "volume": "22694820"
    },
    {
      "date": "2022-09-27",
      "open": "41.14",
      "high": "41.46",
      "low": "40.225",
      "close": "40.52",
      "volume": "15027870"
    },
    {
      "date": "2022-09-28",
      "open": "40.85",
      "high": "41.57",
      "low": "40.592",
      "close": "41.34",
      "volume": "23217710"
    },
    {
      "date": "2022-09-29",
      "open": "41.05",
      "high": "41.10",
      "low": "40.15",
      "close": "40.57",
      "volume": "19496430"
    },
    {
      "date": "2022-09-30",
      "open": "40.66",
      "high": "41.04",
      "low": "39.96",
      "close": "40.00",
      "volume": "27989870"
    },
    {
      "date": "2022-10-03",
      "open": "40.67",
      "high": "41.53",
      "low": "40.47",
      "close": "41.29",
      "volume": "22203580"
    },
    {
      "date": "2022-10-04",
      "open": "41.56",
      "high": "42.035",
      "low": "41.39",
      "close": "41.82",
      "volume": "22889360"
    },
    {
      "date": "2022-10-05",
      "open": "41.585",
      "high": "42.25",
      "low": "41.40",
      "close": "41.99",
      "volume": "14289740"
    },
    {
      "date": "2022-10-06",
      "open": "41.65",
      "high": "42.09",
      "low": "41.37",
      "close": "41.52",
      "volume": "18198830"
    },
    {
      "date": "2022-10-07",
      "open": "41.25",
      "high": "41.25",
      "low": "40.0809",
      "close": "40.27",
      "volume": "19055400"
    },
    {
      "date": "2022-10-10",
      "open": "40.625",
      "high": "40.805",
      "low": "39.60",
      "close": "39.89",
      "volume": "16628440"
    },
    {
      "date": "2022-10-11",
      "open": "39.81",
      "high": "40.11",
      "low": "39.27",
      "close": "39.58",
      "volume": "19386430"
    },
    {
      "date": "2022-10-12",
      "open": "39.70",
      "high": "39.86",
      "low": "39.25",
      "close": "39.27",
      "volume": "17279920"
    },
    {
      "date": "2022-10-13",
      "open": "39.03",
      "high": "40.80",
      "low": "38.605",
      "close": "40.61",
      "volume": "26328350"
    },
    {
      "date": "2022-10-14",
      "open": "40.84",
      "high": "40.96",
      "low": "39.92",
      "close": "40.20",
      "volume": "19572200"
    },
    {
      "date": "2022-10-17",
      "open": "41.04",
      "high": "41.525",
      "low": "40.95",
      "close": "41.30",
      "volume": "27845190"
    },
    {
      "date": "2022-10-18",
      "open": "41.92",
      "high": "42.22",
      "low": "41.26",
      "close": "41.79",
      "volume": "18223320"
    },
    {
      "date": "2022-10-19",
      "open": "41.63",
      "high": "42.235",
      "low": "41.47",
      "close": "41.88",
      "volume": "19071940"
    },
    {
      "date": "2022-10-20",
      "open": "41.56",
      "high": "42.615",
      "low": "41.455",
      "close": "41.71",
      "volume": "16830460"
    },
    {
      "date": "2022-10-21",
      "open": "41.85",
      "high": "42.97",
      "low": "41.81",
      "close": "42.80",
      "volume": "25035030"
    },
    {
      "date": "2022-10-24",
      "open": "43.115",
      "high": "43.73",
      "low": "42.90",
      "close": "43.54",
      "volume": "18785260"
    },
    {
      "date": "2022-10-25",
      "open": "43.34",
      "high": "44.40",
      "low": "43.20",
      "close": "44.36",
      "volume": "19165170"
    },
    {
      "date": "2022-10-26",
      "open": "44.93",
      "high": "45.23",
      "low": "44.28",
      "close": "44.38",
      "volume": "20055300"
    },
    {
      "date": "2022-10-27",
      "open": "44.77",
      "high": "45.085",
      "low": "44.36",
      "close": "44.42",
      "volume": "18102450"
    },
    {
      "date": "2022-10-28",
      "open": "44.69",
      "high": "45.71",
      "low": "44.65",
      "close": "45.64",
      "volume": "17978330"
    },
    {
      "date": "2022-10-31",
      "open": "45.305",
      "high": "45.64",
      "low": "45.055",
      "close": "45.43",
      "volume": "17793740"
    },
    {
      "date": "2022-11-01",
      "open": "45.58",
      "high": "45.79",
      "low": "45.06",
      "close": "45.46",
      "volume": "12088890"
    },
    {
      "date": "2022-11-02",
      "open": "45.47",
      "high": "46.21",
      "low": "44.55",
      "close": "44.57",
      "volume": "15309360"
    },
    {
      "date": "2022-11-03",
      "open": "44.03",
      "high": "44.15",
      "low": "43.39",
      "close": "43.85",
      "volume": "17895620"
    },
    {
      "date": "2022-11-04",
      "open": "44.50",
      "high": "45.08",
      "low": "43.8315",
      "close": "44.52",
      "volume": "19648750"
    },
    {
      "date": "2022-11-07",
      "open": "44.832",
      "high": "44.98",
      "low": "44.405",
      "close": "44.55",
      "volume": "21382990"
    },
    {
      "date": "2022-11-08",
      "open": "44.69",
      "high": "45.35",
      "low": "44.18",
      "close": "44.61",
      "volume": "17503080"
    },
    {
      "date": "2022-11-09",
      "open": "44.51",
      "high": "44.72",
      "low": "43.89",
      "close": "43.91",
      "volume": "19311650"
    },
    {
      "date": "2022-11-10",
      "open": "45.70",
      "high": "45.81",
      "low": "44.645",
      "close": "45.66",
      "volume": "27190060"
    },
    {
      "date": "2022-11-11",
      "open": "45.18",
      "high": "45.32",
      "low": "43.92",
      "close": "44.79",
      "volume": "25961760"
    },
    {
      "date": "2022-11-14",
      "open": "44.832",
      "high": "45.44",
      "low": "44.68",
      "close": "44.74",
      "volume": "21091270"
    },
    {
      "date": "2022-11-15",
      "open": "45.04",
      "high": "45.24",
      "low": "44.445",
      "close": "44.90",
      "volume": "19318030"
    },
    {
      "date": "2022-11-16",
      "open": "44.94",
      "high": "44.98",
      "low": "44.301",
      "close": "44.39",
      "volume": "24939620"
    },
    {
      "date": "2022-11-17",
      "open": "46.188",
      "high": "46.845",
      "low": "45.1601",
      "close": "46.59",
      "volume": "38887820"
    },
    {
      "date": "2022-11-18",
      "open": "46.91",
      "high": "48.04",
      "low": "46.86",
      "close": "47.79",
      "volume": "30843250"
    },
    {
      "date": "2022-11-21",
      "open": "47.61",
      "high": "48.29",
      "low": "47.56",
      "close": "47.62",
      "volume": "17049540"
    },
    {
      "date": "2022-11-22",
      "open": "48.00",
      "high": "48.42",
      "low": "47.76",
      "close": "48.38",
      "volume": "16367810"
    },
    {
      "date": "2022-11-23",
      "open": "48.40",
      "high": "48.99",
      "low": "48.32",
      "close": "48.57",
      "volume": "12065560"
    },
    {
      "date": "2022-11-25",
      "open": "48.75",
      "high": "49.05",
      "low": "48.345",
      "close": "48.40",
      "volume": "8492585"
    },
    {
      "date": "2022-11-28",
      "open": "48.29",
      "high": "48.47",
      "low": "47.92",
      "close": "48.08",
      "volume": "14978280"
    },
    {
      "date": "2022-11-29",
      "open": "48.25",
      "high": "48.41",
      "low": "47.84",
      "close": "48.28",
      "volume": "13779540"
    },
    {
      "date": "2022-11-30",
      "open": "48.17",
      "high": "49.83",
      "low": "47.96",
      "close": "49.72",
      "volume": "29919730"
    },
    {
      "date": "2022-12-01",
      "open": "49.88",
      "high": "50.46",
      "low": "49.69",
      "close": "49.97",
      "volume": "18559510"
    },
    {
      "date": "2022-12-02",
      "open": "49.23",
      "high": "49.84",
      "low": "48.915",
      "close": "49.70",
      "volume": "12325140"
    },
    {
      "date": "2022-12-05",
      "open": "49.55",
      "high": "49.64",
      "low": "49.165",
      "close": "49.33",
      "volume": "13795900"
    },
    {
      "date": "2022-12-06",
      "open": "49.44",
      "high": "49.44",
      "low": "48.261",
      "close": "48.59",
      "volume": "15443790"
    },
    {
      "date": "2022-12-07",
      "open": "48.40",
      "high": "48.55",
      "low": "48.06",
      "close": "48.18",
      "volume": "15171820"
    },
    {
      "date": "2022-12-08",
      "open": "48.66",
      "high": "49.20",
      "low": "48.62",
      "close": "48.99",
      "volume": "16015800"
    },
    {
      "date": "2022-12-09",
      "open": "49.10",
      "high": "49.17",
      "low": "48.44",
      "close": "48.46",
      "volume": "14303160"
    },
    {
      "date": "2022-12-12",
      "open": "48.80",
      "high": "49.32",
      "low": "48.37",
      "close": "49.30",
      "volume": "15425340"
    },
    {
      "date": "2022-12-13",
      "open": "50.33",
      "high": "50.71",
      "low": "49.23",
      "close": "49.64",
      "volume": "22705890"
    },
    {
      "date": "2022-12-14",
      "open": "49.74",
      "high": "50.06",
      "low": "48.82",
      "close": "49.30",
      "volume": "19050350"
    },
    {
      "date": "2022-12-15",
      "open": "48.96",
      "high": "49.05",
      "low": "47.74",
      "close": "48.15",
      "volume": "19373090"
    },
    {
      "date": "2022-12-16",
      "open": "47.41",
      "high": "48.00",
      "low": "47.08",
      "close": "47.81",
      "volume": "66125390"
    },
    {
      "date": "2022-12-19",
      "open": "47.66",
      "high": "47.96",
      "low": "47.14",
      "close": "47.40",
      "volume": "17986270"
    },
    {
      "date": "2022-12-20",
      "open": "47.41",
      "high": "47.56",
      "low": "46.79",
      "close": "47.37",
      "volume": "15086160"
    },
    {
      "date": "2022-12-21",
      "open": "47.69",
      "high": "47.96",
      "low": "47.42",
      "close": "47.66",
      "volume": "15599590"
    },
    {
      "date": "2022-12-22",
      "open": "47.49",
      "high": "47.49",
      "low": "46.685",
      "close": "47.32",
      "volume": "23119120"
    },
    {
      "date": "2022-12-23",
      "open": "47.25",
      "high": "47.49",
      "low": "47.01",
      "close": "47.48",
      "volume": "9554363"
    },
    {
      "date": "2022-12-27",
      "open": "47.67",
      "high": "47.71",
      "low": "47.215",
      "close": "47.53",
      "volume": "12066170"
    },
    {
      "date": "2022-12-28",
      "open": "47.69",
      "high": "47.77",
      "low": "46.98",
      "close": "47.07",
      "volume": "9847362"
    },
    {
      "date": "2022-12-29",
      "open": "47.26",
      "high": "47.74",
      "low": "47.26",
      "close": "47.50",
      "volume": "11396470"
    },
    {
      "date": "2022-12-30",
      "open": "47.27",
      "high": "47.67",
      "low": "46.95",
      "close": "47.64",
      "volume": "13199820"
    },
    {
      "date": "2023-01-03",
      "open": "47.86",
      "high": "48.05",
      "low": "47.31",
      "close": "47.94",
      "volume": "17718890"
    },
    {
      "date": "2023-01-04",
      "open": "48.28",
      "high": "48.48",
      "low": "47.17",
      "close": "47.55",
      "volume": "18339810"
    },
    {
      "date": "2023-01-05",
      "open": "47.49",
      "high": "47.49",
      "low": "46.76",
      "close": "46.88",
      "volume": "17372060"
    },
    {
      "date": "2023-01-06",
      "open": "47.46",
      "high": "48.585",
      "low": "47.275",
      "close": "48.32",
      "volume": "20823080"
    },
    {
      "date": "2023-01-09",
      "open": "48.255",
      "high": "49.21",
      "low": "48.22",
      "close": "48.58",
      "volume": "13937950"
    },
    {
      "date": "2023-01-10",
      "open": "48.80",
      "high": "49.21",
      "low": "48.59",
      "close": "48.81",
      "volume": "12474440"
    },
    {
      "date": "2023-01-11",
      "open": "48.83",
      "high": "49.23",
      "low": "48.70",
      "close": "49.21",
      "volume": "12530860"
    },
    {
      "date": "2023-01-12",
      "open": "49.21",
      "high": "49.43",
      "low": "48.85",
      "close": "49.00",
      "volume": "14241690"
    },
    {
      "date": "2023-01-13",
      "open": "48.56",
      "high": "49.02",
      "low": "48.42",
      "close": "48.88",
      "volume": "12649390"
    },
    {
      "date": "2023-01-17",
      "open": "48.92",
      "high": "48.94",
      "low": "47.95",
      "close": "48.08",
      "volume": "19290750"
    },
    {
      "date": "2023-01-18",
      "open": "48.185",
      "high": "48.27",
      "low": "46.8903",
      "close": "46.90",
      "volume": "19882210"
    },
    {
      "date": "2023-01-19",
      "open": "46.95",
      "high": "47.05",
      "low": "46.39",
      "close": "46.46",
      "volume": "19118550"
    },
    {
      "date": "2023-01-20",
      "open": "46.06",
      "high": "46.83",
      "low": "45.67",
      "close": "46.78",
      "volume": "21847200"
    },
    {
      "date": "2023-01-23",
      "open": "46.895",
      "high": "47.87",
      "low": "46.81",
      "close": "47.50",
      "volume": "15180550"
    },
    {
      "date": "2023-01-24",
      "open": "47.49",
      "high": "48.015",
      "low": "47.055",
      "close": "47.81",
      "volume": "14872690"
    },
    {
      "date": "2023-01-25",
      "open": "47.98",
      "high": "48.079",
      "low": "47.23",
      "close": "47.98",
      "volume": "14638660"
    },
    {
      "date": "2023-01-26",
      "open": "48.15",
      "high": "48.465",
      "low": "47.83",
      "close": "48.34",
      "volume": "12952660"
    },
    {
      "date": "2023-01-27",
      "open": "48.10",
      "high": "48.73",
      "low": "47.97",
      "close": "48.51",
      "volume": "13414780"
    },
    {
      "date": "2023-01-30",
      "open": "48.14",
      "high": "48.50",
      "low": "48.12",
      "close": "48.22",
      "volume": "19261940"
    },
    {
      "date": "2023-01-31",
      "open": "48.12",
      "high": "48.69",
      "low": "48.05",
      "close": "48.67",
      "volume": "16821700"
    },
    {
      "date": "2023-02-01",
      "open": "48.39",
      "high": "48.90",
      "low": "47.505",
      "close": "48.57",
      "volume": "19639430"
    },
    {
      "date": "2023-02-02",
      "open": "48.53",
      "high": "49.56",
      "low": "48.355",
      "close": "49.32",
      "volume": "17883770"
    },
    {
      "date": "2023-02-03",
      "open": "49.30",
      "high": "49.30",
      "low": "48.505",
      "close": "48.63",
      "volume": "17979960"
    },
    {
      "date": "2023-02-06",
      "open": "48.07",
      "high": "48.28",
      "low": "47.515",
      "close": "47.57",
      "volume": "13991570"
    },
    {
      "date": "2023-02-07",
      "open": "47.24",
      "high": "48.145",
      "low": "46.97",
      "close": "47.84",
      "volume": "16675160"
    },
    {
      "date": "2023-02-08",
      "open": "47.38",
      "high": "47.54",
      "low": "46.77",
      "close": "46.96",
      "volume": "18905530"
    },
    {
      "date": "2023-02-09",
      "open": "47.225",
      "high": "47.41",
      "low": "46.43",
      "close": "46.73",
      "volume": "18598420"
    },
    {
      "date": "2023-02-10",
      "open": "46.70",
      "high": "47.32",
      "low": "46.64",
      "close": "47.26",
      "volume": "17397290"
    },
    {
      "date": "2023-02-13",
      "open": "47.45",
      "high": "47.99",
      "low": "47.39",
      "close": "47.86",
      "volume": "19422110"
    },
    {
      "date": "2023-02-14",
      "open": "47.78",
      "high": "48.00",
      "low": "47.18",
      "close": "47.70",
      "volume": "19134350"
    },
    {
      "date": "2023-02-15",
      "open": "47.50",
      "high": "48.52",
      "low": "47.33",
      "close": "48.45",
      "volume": "27319960"
    },
    {
      "date": "2023-02-16",
      "open": "49.99",
      "high": "51.74",
      "low": "49.80",
      "close": "50.99",
      "volume": "48125250"
    },
    {
      "date": "2023-02-17",
      "open": "51.325",
      "high": "51.44",
      "low": "50.60",
      "close": "50.77",
      "volume": "25321410"
    },
    {
      "date": "2023-02-21",
      "open": "50.71",
      "high": "50.76",
      "low": "49.62",
      "close": "49.69",
      "volume": "25100480"
    },
    {
      "date": "2023-02-22",
      "open": "49.85",
      "high": "49.85",
      "low": "48.89",
      "close": "49.31",
      "volume": "20301890"
    },
    {
      "date": "2023-02-23",
      "open": "49.535",
      "high": "49.68",
      "low": "48.55",
      "close": "49.21",
      "volume": "14066190"
    },
    {
      "date": "2023-02-24",
      "open": "48.805",
      "high": "48.90",
      "low": "48.165",
      "close": "48.48",
      "volume": "17251580"
    },
    {
      "date": "2023-02-27",
      "open": "48.95",
      "high": "49.335",
      "low": "48.55",
      "close": "48.73",
      "volume": "14776420"
    },
    {
      "date": "2023-02-28",
      "open": "48.81",
      "high": "48.93",
      "low": "48.38",
      "close": "48.42",
      "volume": "16622430"
    },
    {
      "date": "2023-03-01",
      "open": "48.44",
      "high": "48.59",
      "low": "48.02",
      "close": "48.34",
      "volume": "13449320"
    },
    {
      "date": "2023-03-02",
      "open": "48.32",
      "high": "48.63",
      "low": "48.12",
      "close": "48.53",
      "volume": "18283180"
    },
    {
      "date": "2023-03-03",
      "open": "48.99",
      "high": "49.36",
      "low": "48.815",
      "close": "49.28",
      "volume": "15969870"
    },
    {
      "date": "2023-03-06",
      "open": "49.455",
      "high": "49.81",
      "low": "49.24",
      "close": "49.42",
      "volume": "13878360"
    },
    {
      "date": "2023-03-07",
      "open": "49.57",
      "high": "49.755",
      "low": "48.63",
      "close": "48.91",
      "volume": "17506590"
    },
    {
      "date": "2023-03-08",
      "open": "49.02",
      "high": "49.27",
      "low": "48.74",
      "close": "49.11",
      "volume": "12055540"
    },
    {
      "date": "2023-03-09",
      "open": "49.30",
      "high": "49.69",
      "low": "48.705",
      "close": "48.81",
      "volume": "12497690"
    },
    {
      "date": "2023-03-10",
      "open": "48.89",
      "high": "49.17",
      "low": "48.30",
      "close": "48.56",
      "volume": "16338210"
    },
    {
      "date": "2023-03-13",
      "open": "48.53",
      "high": "48.88",
      "low": "48.12",
      "close": "48.41",
      "volume": "20280770"
    },
    {
      "date": "2023-03-14",
      "open": "48.68",
      "high": "49.255",
      "low": "48.505",
      "close": "49.05",
      "volume": "17679560"
    },
    {
      "date": "2023-03-15",
      "open": "48.37",
      "high": "49.11",
      "low": "48.37",
      "close": "49.06",
      "volume": "17355070"
    },
    {
      "date": "2023-03-16",
      "open": "48.68",
      "high": "50.29",
      "low": "48.51",
      "close": "50.12",
      "volume": "21427590"
    },
    {
      "date": "2023-03-17",
      "open": "50.26",
      "high": "50.55",
      "low": "49.735",
      "close": "50.19",
      "volume": "47642680"
    },
    {
      "date": "2023-03-20",
      "open": "50.22",
      "high": "51.04",
      "low": "50.01",
      "close": "50.94",
      "volume": "22699750"
    },
    {
      "date": "2023-03-21",
      "open": "51.205",
      "high": "51.33",
      "low": "50.33",
      "close": "50.67",
      "volume": "23334040"
    },
    {
      "date": "2023-03-22",
      "open": "50.74",
      "high": "50.75",
      "low": "49.42",
      "close": "49.46",
      "volume": "21399350"
    },
    {
      "date": "2023-03-23",
      "open": "49.56",
      "high": "50.25",
      "low": "49.405",
      "close": "49.73",
      "volume": "17775360"
    },
    {
      "date": "2023-03-24",
      "open": "49.90",
      "high": "50.55",
      "low": "49.495",
      "close": "50.51",
      "volume": "19439420"
    },
    {
      "date": "2023-03-27",
      "open": "50.70",
      "high": "50.95",
      "low": "50.48",
      "close": "50.54",
      "volume": "15857210"
    },
    {
      "date": "2023-03-28",
      "open": "50.32",
      "high": "50.595",
      "low": "50.27",
      "close": "50.39",
      "volume": "11124350"
    },
    {
      "date": "2023-03-29",
      "open": "50.725",
      "high": "51.27",
      "low": "50.64",
      "close": "51.17",
      "volume": "18463400"
    },
    {
      "date": "2023-03-30",
      "open": "51.58",
      "high": "51.68",
      "low": "51.125",
      "close": "51.43",
      "volume": "11754580"
    },
    {
      "date": "2023-03-31",
      "open": "51.44",
      "high": "52.35",
      "low": "51.39",
      "close": "52.275",
      "volume": "20588800"
    },
    {
      "date": "2023-04-03",
      "open": "52.06",
      "high": "52.56",
      "low": "51.99",
      "close": "52.31",
      "volume": "16884640"
    },
    {
      "date": "2023-04-04",
      "open": "52.03",
      "high": "52.12",
      "low": "51.43",
      "close": "51.82",
      "volume": "13599900"
    },
    {
      "date": "2023-04-05",
      "open": "52.07",
      "high": "52.29",
      "low": "51.68",
      "close": "51.82",
      "volume": "13797930"
    },
    {
      "date": "2023-04-06",
      "open": "50.92",
      "high": "51.564",
      "low": "50.725",
      "close": "51.27",
      "volume": "14749040"
    },
    {
      "date": "2023-04-10",
      "open": "51.11",
      "high": "51.40",
      "low": "50.875",
      "close": "51.33",
      "volume": "10177650"
    },
    {
      "date": "2023-04-11",
      "open": "51.12",
      "high": "51.30",
      "low": "50.52",
      "close": "50.62",
      "volume": "15957900"
    },
    {
      "date": "2023-04-12",
      "open": "50.82",
      "high": "50.95",
      "low": "50.05",
      "close": "50.11",
      "volume": "16100650"
    },
    {
      "date": "2023-04-13",
      "open": "50.21",
      "high": "50.83",
      "low": "50.09",
      "close": "50.80",
      "volume": "15451870"
    },
    {
      "date": "2023-04-14",
      "open": "50.52",
      "high": "50.85",
      "low": "50.20",
      "close": "50.54",
      "volume": "12360100"
    },
    {
      "date": "2023-04-17",
      "open": "50.56",
      "high": "50.675",
      "low": "50.05",
      "close": "50.28",
      "volume": "12042330"
    },
    {
      "date": "2023-04-18",
      "open": "50.38",
      "high": "50.69",
      "low": "50.07",
      "close": "50.31",
      "volume": "15203630"
    },
    {
      "date": "2023-04-19",
      "open": "49.23",
      "high": "49.27",
      "low": "47.99",
      "close": "48.04",
      "volume": "30466700"
    },
    {
      "date": "2023-04-20",
      "open": "47.61",
      "high": "47.65",
      "low": "46.36",
      "close": "46.58",
      "volume": "39769410"
    },
    {
      "date": "2023-04-21",
      "open": "46.565",
      "high": "47.115",
      "low": "46.24",
      "close": "47.03",
      "volume": "20861010"
    },
    {
      "date": "2023-04-24",
      "open": "47.05",
      "high": "47.45",
      "low": "47.00",
      "close": "47.39",
      "volume": "17359900"
    },
    {
      "date": "2023-04-25",
      "open": "47.37",
      "high": "47.43",
      "low": "46.805",
      "close": "47.09",
      "volume": "20281550"
    },
    {
      "date": "2023-04-26",
      "open": "46.76",
      "high": "46.85",
      "low": "46.425",
      "close": "46.54",
      "volume": "22390500"
    },
    {
      "date": "2023-04-27",
      "open": "46.78",
      "high": "46.80",
      "low": "45.97",
      "close": "46.56",
      "volume": "22845420"
    },
    {
      "date": "2023-04-28",
      "open": "46.685",
      "high": "47.26",
      "low": "46.61",
      "close": "47.25",
      "volume": "19664960"
    },
    {
      "date": "2023-05-01",
      "open": "47.20",
      "high": "47.52",
      "low": "47.125",
      "close": "47.34",
      "volume": "13122320"
    },
    {
      "date": "2023-05-02",
      "open": "46.905",
      "high": "47.08",
      "low": "46.06",
      "close": "46.36",
      "volume": "20175130"
    },
    {
      "date": "2023-05-03",
      "open": "46.42",
      "high": "46.55",
      "low": "45.86",
      "close": "45.96",
      "volume": "20765710"
    },
    {
      "date": "2023-05-04",
      "open": "45.77",
      "high": "45.93",
      "low": "45.555",
      "close": "45.70",
      "volume": "17748930"
    },
    {
      "date": "2023-05-05",
      "open": "46.12",
      "high": "46.36",
      "low": "45.92",
      "close": "46.25",
      "volume": "14317400"
    },
    {
      "date": "2023-05-08",
      "open": "46.44",
      "high": "46.52",
      "low": "46.09",
      "close": "46.34",
      "volume": "12000030"
    },
    {
      "date": "2023-05-09",
      "open": "45.98",
      "high": "46.515",
      "low": "45.92",
      "close": "46.47",
      "volume": "15221930"
    },
    {
      "date": "2023-05-10",
      "open": "46.70",
      "high": "46.93",
      "low": "46.15",
      "close": "46.71",
      "volume": "15625290"
    },
    {
      "date": "2023-05-11",
      "open": "46.83",
      "high": "46.85",
      "low": "46.20",
      "close": "46.37",
      "volume": "12522130"
    },
    {
      "date": "2023-05-12",
      "open": "46.28",
      "high": "46.81",
      "low": "46.28",
      "close": "46.71",
      "volume": "14097460"
    },
    {
      "date": "2023-05-15",
      "open": "46.80",
      "high": "47.26",
      "low": "46.56",
      "close": "47.10",
      "volume": "13204410"
    },
    {
      "date": "2023-05-16",
      "open": "47.24",
      "high": "47.33",
      "low": "46.80",
      "close": "46.92",
      "volume": "16500040"
    },
    {
      "date": "2023-05-17",
      "open": "47.15",
      "high": "47.76",
      "low": "47.0125",
      "close": "47.63",
      "volume": "29325950"
    },
    {
      "date": "2023-05-18",
      "open": "45.76",
      "high": "48.245",
      "low": "45.70",
      "close": "48.20",
      "volume": "41475720"
    },
    {
      "date": "2023-05-19",
      "open": "48.43",
      "high": "49.34",
      "low": "48.40",
      "close": "49.13",
      "volume": "28564110"
    },
    {
      "date": "2023-05-22",
      "open": "49.11",
      "high": "49.229",
      "low": "48.77",
      "close": "48.82",
      "volume": "18667480"
    },
    {
      "date": "2023-05-23",
      "open": "48.61",
      "high": "49.35",
      "low": "48.60",
      "close": "48.91",
      "volume": "17645880"
    },
    {
      "date": "2023-05-24",
      "open": "48.95",
      "high": "49.00",
      "low": "48.174",
      "close": "48.41",
      "volume": "15452950"
    },
    {
      "date": "2023-05-25",
      "open": "47.77",
      "high": "49.23",
      "low": "47.72",
      "close": "49.03",
      "volume": "21716990"
    },
    {
      "date": "2023-05-26",
      "open": "49.11",
      "high": "50.09",
      "low": "49.11",
      "close": "49.86",
      "volume": "19825590"
    },
    {
      "date": "2023-05-30",
      "open": "49.99",
      "high": "50.485",
      "low": "49.74",
      "close": "50.17",
      "volume": "19074760"
    },
    {
      "date": "2023-05-31",
      "open": "49.91",
      "high": "50.025",
      "low": "49.605",
      "close": "49.67",
      "volume": "51990280"
    },
    {
      "date": "2023-06-01",
      "open": "49.76",
      "high": "50.085",
      "low": "49.2609",
      "close": "49.74",
      "volume": "17816970"
    },
    {
      "date": "2023-06-02",
      "open": "49.87",
      "high": "50.25",
      "low": "49.73",
      "close": "50.02",
      "volume": "19155370"
    },
    {
      "date": "2023-06-05",
      "open": "50.22",
      "high": "50.58",
      "low": "50.04",
      "close": "50.21",
      "volume": "13964140"
    },
    {
      "date": "2023-06-06",
      "open": "49.79",
      "high": "49.91",
      "low": "49.14",
      "close": "49.81",
      "volume": "16029600"
    },
    {
      "date": "2023-06-07",
      "open": "49.70",
      "high": "50.14",
      "low": "49.65",
      "close": "49.78",
      "volume": "15950610"
    },
    {
      "date": "2023-06-08",
      "open": "49.92",
      "high": "50.00",
      "low": "49.57",
      "close": "49.68",
      "volume": "13289080"
    },
    {
      "date": "2023-06-09",
      "open": "49.532",
      "high": "49.97",
      "low": "49.365",
      "close": "49.66",
      "volume": "12173940"
    },
    {
      "date": "2023-06-12",
      "open": "49.915",
      "high": "50.51",
      "low": "49.67",
      "close": "50.48",
      "volume": "15497670"
    },
    {
      "date": "2023-06-13",
      "open": "50.685",
      "high": "50.94",
      "low": "50.45",
      "close": "50.80",
      "volume": "24035530"
    },
    {
      "date": "2023-06-14",
      "open": "50.80",
      "high": "51.22",
      "low": "50.63",
      "close": "50.96",
      "volume": "16630750"
    },
    {
      "date": "2023-06-15",
      "open": "50.905",
      "high": "52.07",
      "low": "50.83",
      "close": "51.93",
      "volume": "22496850"
    },
    {
      "date": "2023-06-16",
      "open": "52.20",
      "high": "52.405",
      "low": "51.93",
      "close": "52.07",
      "volume": "37134420"
    },
    {
      "date": "2023-06-20",
      "open": "51.94",
      "high": "52.08",
      "low": "51.47",
      "close": "51.55",
      "volume": "20140400"
    },
    {
      "date": "2023-06-21",
      "open": "51.38",
      "high": "51.40",
      "low": "50.82",
      "close": "50.85",
      "volume": "16939640"
    },
    {
      "date": "2023-06-22",
      "open": "50.65",
      "high": "51.14",
      "low": "50.4291",
      "close": "51.12",
      "volume": "14996300"
    },
    {
      "date": "2023-06-23",
      "open": "50.64",
      "high": "50.72",
      "low": "50.09",
      "close": "50.33",
      "volume": "16544580"
    },
    {
      "date": "2023-06-26",
      "open": "50.305",
      "high": "50.80",
      "low": "50.18",
      "close": "50.21",
      "volume": "13032100"
    },
    {
      "date": "2023-06-27",
      "open": "50.31",
      "high": "51.04",
      "low": "50.25",
      "close": "50.86",
      "volume": "12980980"
    },
    {
      "date": "2023-06-28",
      "open": "50.78",
      "high": "51.015",
      "low": "50.44",
      "close": "50.87",
      "volume": "11387580"
    },
    {
      "date": "2023-06-29",
      "open": "50.86",
      "high": "51.27",
      "low": "50.82",
      "close": "51.21",
      "volume": "14246000"
    },
    {
      "date": "2023-06-30",
      "open": "51.88",
      "high": "52.26",
      "low": "51.52",
      "close": "51.74",
      "volume": "18188310"
    },
    {
      "date": "2023-07-03",
      "open": "51.36",
      "high": "51.83",
      "low": "51.33",
      "close": "51.82",
      "volume": "7336040"
    },
    {
      "date": "2023-07-05",
      "open": "50.97",
      "high": "51.57",
      "low": "50.925",
      "close": "51.51",
      "volume": "14952220"
    },
    {
      "date": "2023-07-06",
      "open": "51.065",
      "high": "51.19",
      "low": "50.65",
      "close": "51.11",
      "volume": "13933190"
    },
    {
      "date": "2023-07-07",
      "open": "51.00",
      "high": "51.65",
      "low": "50.74",
      "close": "50.99",
      "volume": "15580380"
    },
    {
      "date": "2023-07-10",
      "open": "51.07",
      "high": "51.50",
      "low": "51.02",
      "close": "51.40",
      "volume": "19046470"
    },
    {
      "date": "2023-07-11",
      "open": "51.57",
      "high": "52.1475",
      "low": "51.54",
      "close": "52.12",
      "volume": "15002730"
    },
    {
      "date": "2023-07-12",
      "open": "51.56",
      "high": "51.93",
      "low": "50.5319",
      "close": "50.74",
      "volume": "26332530"
    },
    {
      "date": "2023-07-13",
      "open": "50.69",
      "high": "51.62",
      "low": "50.65",
      "close": "51.53",
      "volume": "17864780"
    },
    {
      "date": "2023-07-14",
      "open": "50.42",
      "high": "50.97",
      "low": "50.055",
      "close": "50.38",
      "volume": "19566590"
    },
    {
      "date": "2023-07-17",
      "open": "50.20",
      "high": "50.95",
      "low": "50.14",
      "close": "50.81",
      "volume": "16141050"
    },
    {
      "date": "2023-07-18",
      "open": "50.98",
      "high": "51.37",
      "low": "50.8525",
      "close": "51.24",
      "volume": "16434160"
    },
    {
      "date": "2023-07-19",
      "open": "52.21",
      "high": "52.44",
      "low": "51.70",
      "close": "52.43",
      "volume": "21744960"
    },
    {
      "date": "2023-07-20",
      "open": "52.06",
      "high": "52.87",
      "low": "51.915",
      "close": "52.37",
      "volume": "22784430"
    },
    {
      "date": "2023-07-21",
      "open": "52.745",
      "high": "52.995",
      "low": "52.525",
      "close": "52.63",
      "volume": "51284800"
    },
    {
      "date": "2023-07-24",
      "open": "52.69",
      "high": "53.31",
      "low": "52.67",
      "close": "53.11",
      "volume": "18394420"
    },
    {
      "date": "2023-07-25",
      "open": "53.19",
      "high": "53.76",
      "low": "53.11",
      "close": "53.60",
      "volume": "16136560"
    },
    {
      "date": "2023-07-26",
      "open": "53.54",
      "high": "53.65",
      "low": "52.96",
      "close": "53.22",
      "volume": "13563650"
    },
    {
      "date": "2023-07-27",
      "open": "53.60",
      "high": "53.885",
      "low": "52.855",
      "close": "53.00",
      "volume": "15795510"
    },
    {
      "date": "2023-07-28",
      "open": "52.062",
      "high": "52.42",
      "low": "51.77",
      "close": "52.09",
      "volume": "27493040"
    },
    {
      "date": "2023-07-31",
      "open": "51.84",
      "high": "52.18",
      "low": "51.74",
      "close": "52.04",
      "volume": "14195970"
    },
    {
      "date": "2023-08-01",
      "open": "52.57",
      "high": "52.78",
      "low": "52.305",
      "close": "52.66",
      "volume": "15287770"
    },
    {
      "date": "2023-08-02",
      "open": "52.38",
      "high": "53.11",
      "low": "52.32",
      "close": "52.58",
      "volume": "17694350"
    },
    {
      "date": "2023-08-03",
      "open": "52.49",
      "high": "53.27",
      "low": "52.24",
      "close": "53.15",
      "volume": "15193560"
    },
    {
      "date": "2023-08-04",
      "open": "52.88",
      "high": "53.32",
      "low": "52.54",
      "close": "52.63",
      "volume": "12266940"
    },
    {
      "date": "2023-08-07",
      "open": "52.97",
      "high": "53.065",
      "low": "52.682",
      "close": "53.01",
      "volume": "11327900"
    },
    {
      "date": "2023-08-08",
      "open": "52.66",
      "high": "53.13",
      "low": "52.355",
      "close": "53.06",
      "volume": "12224770"
    },
    {
      "date": "2023-08-09",
      "open": "52.90",
      "high": "53.45",
      "low": "52.66",
      "close": "52.99",
      "volume": "18765520"
    },
    {
      "date": "2023-08-10",
      "open": "53.41",
      "high": "54.14",
      "low": "53.17",
      "close": "53.37",
      "volume": "16329460"
    },
    {
      "date": "2023-08-11",
      "open": "53.35",
      "high": "53.945",
      "low": "53.185",
      "close": "53.79",
      "volume": "14344470"
    },
    {
      "date": "2023-08-14",
      "open": "53.80",
      "high": "54.13",
      "low": "53.72",
      "close": "53.88",
      "volume": "20707310"
    },
    {
      "date": "2023-08-15",
      "open": "53.62",
      "high": "53.7289",
      "low": "53.18",
      "close": "53.35",
      "volume": "20173360"
    },
    {
      "date": "2023-08-16",
      "open": "53.19",
      "high": "53.52",
      "low": "52.87",
      "close": "52.96",
      "volume": "26470180"
    },
    {
      "date": "2023-08-17",
      "open": "54.44",
      "high": "55.835",
      "low": "54.37",
      "close": "54.73",
      "volume": "45278040"
    },
    {
      "date": "2023-08-18",
      "open": "54.63",
      "high": "55.46",
      "low": "54.62",
      "close": "55.04",
      "volume": "28839760"
    },
    {
      "date": "2023-08-21",
      "open": "55.20",
      "high": "55.79",
      "low": "55.15",
      "close": "55.44",
      "volume": "18283190"
    },
    {
      "date": "2023-08-22",
      "open": "55.48",
      "high": "55.82",
      "low": "55.28",
      "close": "55.46",
      "volume": "15665990"
    },
    {
      "date": "2023-08-23",
      "open": "55.61",
      "high": "56.20",
      "low": "55.40",
      "close": "55.98",
      "volume": "18250000"
    },
    {
      "date": "2023-08-24",
      "open": "56.32",
      "high": "56.475",
      "low": "55.21",
      "close": "55.24",
      "volume": "17586350"
    },
    {
      "date": "2023-08-25",
      "open": "55.25",
      "high": "55.87",
      "low": "55.25",
      "close": "55.70",
      "volume": "15731770"
    },
    {
      "date": "2023-08-28",
      "open": "55.89",
      "high": "56.28",
      "low": "55.68",
      "close": "56.20",
      "volume": "15189850"
    },
    {
      "date": "2023-08-29",
      "open": "56.35",
      "high": "56.80",
      "low": "56.11",
      "close": "56.56",
      "volume": "17859120"
    },
    {
      "date": "2023-08-30",
      "open": "56.63",
      "high": "56.91",
      "low": "56.535",
      "close": "56.81",
      "volume": "12145390"
    },
    {
      "date": "2023-08-31",
      "open": "57.10",
      "high": "57.5286",
      "low": "56.89",
      "close": "57.35",
      "volume": "22619680"
    },
    {
      "date": "2023-09-01",
      "open": "57.39",
      "high": "58.185",
      "low": "57.39",
      "close": "57.84",
      "volume": "14080410"
    },
    {
      "date": "2023-09-05",
      "open": "57.82",
      "high": "57.82",
      "low": "57.23",
      "close": "57.26",
      "volume": "13884960"
    },
    {
      "date": "2023-09-06",
      "open": "57.10",
      "high": "57.47",
      "low": "57.07",
      "close": "57.16",
      "volume": "11380420"
    },
    {
      "date": "2023-09-07",
      "open": "56.97",
      "high": "57.09",
      "low": "56.66",
      "close": "56.79",
      "volume": "14762100"
    },
    {
      "date": "2023-09-08",
      "open": "56.76",
      "high": "57.07",
      "low": "56.56",
      "close": "56.67",
      "volume": "13993110"
    },
    {
      "date": "2023-09-11",
      "open": "56.72",
      "high": "56.965",
      "low": "56.44",
      "close": "56.84",
      "volume": "15842490"
    },
    {
      "date": "2023-09-12",
      "open": "56.65",
      "high": "56.86",
      "low": "56.34",
      "close": "56.39",
      "volume": "13916090"
    },
    {
      "date": "2023-09-13",
      "open": "56.32",
      "high": "56.529",
      "low": "56.08",
      "close": "56.28",
      "volume": "13092200"
    },
    {
      "date": "2023-09-14",
      "open": "56.42",
      "high": "56.47",
      "low": "56.08",
      "close": "56.37",
      "volume": "15760270"
    },
    {
      "date": "2023-09-15",
      "open": "56.31",
      "high": "56.39",
      "low": "55.54",
      "close": "56.04",
      "volume": "44029150"
    },
    {
      "date": "2023-09-18",
      "open": "56.01",
      "high": "56.275",
      "low": "55.83",
      "close": "56.11",
      "volume": "11824980"
    },
    {
      "date": "2023-09-19",
      "open": "56.18",
      "high": "56.21",
      "low": "55.46",
      "close": "55.84",
      "volume": "10748900"
    },
    {
      "date": "2023-09-20",
      "open": "55.95",
      "high": "56.05",
      "low": "55.435",
      "close": "55.50",
      "volume": "12221680"
    },
    {
      "date": "2023-09-21",
      "open": "53.41",
      "high": "54.10",
      "low": "52.85",
      "close": "53.34",
      "volume": "37440280"
    },
    {
      "date": "2023-09-22",
      "open": "53.40",
      "high": "53.825",
      "low": "53.20",
      "close": "53.57",
      "volume": "17870180"
    },
    {
      "date": "2023-09-25",
      "open": "53.46",
      "high": "53.68",
      "low": "53.16",
      "close": "53.48",
      "volume": "14224390"
    },
    {
      "date": "2023-09-26",
      "open": "53.18",
      "high": "53.295",
      "low": "52.58",
      "close": "52.71",
      "volume": "15618420"
    },
    {
      "date": "2023-09-27",
      "open": "52.89",
      "high": "53.37",
      "low": "52.53",
      "close": "53.20",
      "volume": "15845520"
    },
    {
      "date": "2023-09-28",
      "open": "53.37",
      "high": "54.19",
      "low": "53.35",
      "close": "53.88",
      "volume": "17204420"
    },
    {
      "date": "2023-09-29",
      "open": "54.16",
      "high": "54.20",
      "low": "53.50",
      "close": "53.76",
      "volume": "13951240"
    },
    {
      "date": "2023-10-02",
      "open": "53.84",
      "high": "54.40",
      "low": "53.81",
      "close": "54.39",
      "volume": "13934000"
    },
    {
      "date": "2023-10-03",
      "open": "53.86",
      "high": "53.89",
      "low": "53.35",
      "close": "53.65",
      "volume": "15700580"
    },
    {
      "date": "2023-10-04",
      "open": "53.66",
      "high": "53.845",
      "low": "53.22",
      "close": "53.45",
      "volume": "17008960"
    },
    {
      "date": "2023-10-05",
      "open": "53.40",
      "high": "53.47",
      "low": "52.58",
      "close": "53.07",
      "volume": "14929530"
    },
    {
      "date": "2023-10-06",
      "open": "52.99",
      "high": "53.745",
      "low": "52.7371",
      "close": "53.45",
      "volume": "15665550"
    },
    {
      "date": "2023-10-09",
      "open": "53.35",
      "high": "53.96",
      "low": "53.25",
      "close": "53.92",
      "volume": "10163600"
    },
    {
      "date": "2023-10-10",
      "open": "53.96",
      "high": "54.09",
      "low": "53.65",
      "close": "53.87",
      "volume": "13105620"
    },
    {
      "date": "2023-10-11",
      "open": "53.93",
      "high": "54.125",
      "low": "53.345",
      "close": "53.66",
      "volume": "12658050"
    },
    {
      "date": "2023-10-12",
      "open": "54.02",
      "high": "54.22",
      "low": "53.51",
      "close": "53.85",
      "volume": "11846120"
    },
    {
      "date": "2023-10-13",
      "open": "53.88",
      "high": "54.12",
      "low": "53.44",
      "close": "53.77",
      "volume": "14413850"
    },
    {
      "date": "2023-10-16",
      "open": "54.07",
      "high": "54.585",
      "low": "54.0404",
      "close": "54.16",
      "volume": "11736610"
    },
    {
      "date": "2023-10-17",
      "open": "53.79",
      "high": "53.98",
      "low": "53.17",
      "close": "53.94",
      "volume": "17105930"
    },
    {
      "date": "2023-10-18",
      "open": "53.79",
      "high": "54.185",
      "low": "53.60",
      "close": "53.77",
      "volume": "13087340"
    },
    {
      "date": "2023-10-19",
      "open": "53.76",
      "high": "53.93",
      "low": "53.20",
      "close": "53.32",
      "volume": "16325600"
    },
    {
      "date": "2023-10-20",
      "open": "53.39",
      "high": "53.59",
      "low": "52.80",
      "close": "52.93",
      "volume": "23888740"
    },
    {
      "date": "2023-10-23",
      "open": "52.82",
      "high": "52.85",
      "low": "52.16",
      "close": "52.20",
      "volume": "17760040"
    },
    {
      "date": "2023-10-24",
      "open": "52.26",
      "high": "53.05",
      "low": "52.055",
      "close": "53.01",
      "volume": "14824180"
    },
    {
      "date": "2023-10-25",
      "open": "53.11",
      "high": "53.37",
      "low": "52.325",
      "close": "52.40",
      "volume": "14384690"
    },
    {
      "date": "2023-10-26",
      "open": "51.8735",
      "high": "52.13",
      "low": "51.3113",
      "close": "51.37",
      "volume": "17594540"
    },
    {
      "date": "2023-10-27",
      "open": "51.64",
      "high": "52.15",
      "low": "51.40",
      "close": "51.56",
      "volume": "13333930"
    },
    {
      "date": "2023-10-30",
      "open": "51.35",
      "high": "51.64",
      "low": "51.09",
      "close": "51.57",
      "volume": "13322430"
    },
    {
      "date": "2023-10-31",
      "open": "51.75",
      "high": "52.17",
      "low": "51.68",
      "close": "52.13",
      "volume": "13509300"
    },
    {
      "date": "2023-11-01",
      "open": "52.04",
      "high": "52.28",
      "low": "51.80",
      "close": "52.19",
      "volume": "14300650"
    },
    {
      "date": "2023-11-02",
      "open": "52.32",
      "high": "52.80",
      "low": "52.18",
      "close": "52.75",
      "volume": "17459680"
    },
    {
      "date": "2023-11-03",
      "open": "53.26",
      "high": "53.45",
      "low": "52.63",
      "close": "53.01",
      "volume": "17645130"
    },
    {
      "date": "2023-11-06",
      "open": "52.97",
      "high": "53.30",
      "low": "52.875",
      "close": "53.29",
      "volume": "15429620"
    },
    {
      "date": "2023-11-07",
      "open": "53.34",
      "high": "53.44",
      "low": "52.97",
      "close": "53.13",
      "volume": "15153110"
    },
    {
      "date": "2023-11-08",
      "open": "53.39",
      "high": "53.50",
      "low": "52.77",
      "close": "53.00",
      "volume": "13633770"
    },
    {
      "date": "2023-11-09",
      "open": "52.12",
      "high": "52.57",
      "low": "51.75",
      "close": "52.00",
      "volume": "21039430"
    },
    {
      "date": "2023-11-10",
      "open": "52.25",
      "high": "52.63",
      "low": "51.93",
      "close": "52.59",
      "volume": "17373580"
    },
    {
      "date": "2023-11-13",
      "open": "52.48",
      "high": "52.6401",
      "low": "52.09",
      "close": "52.23",
      "volume": "14931550"
    },
    {
      "date": "2023-11-14",
      "open": "52.47",
      "high": "53.37",
      "low": "52.47",
      "close": "53.17",
      "volume": "18330970"
    },
    {
      "date": "2023-11-15",
      "open": "53.27",
      "high": "53.43",
      "low": "53.035",
      "close": "53.28",
      "volume": "32188150"
    },
    {
      "date": "2023-11-16",
      "open": "47.41",
      "high": "48.06",
      "low": "46.20",
      "close": "48.04",
      "volume": "79057820"
    },
    {
      "date": "2023-11-17",
      "open": "48.05",
      "high": "48.36",
      "low": "47.73",
      "close": "47.755",
      "volume": "32337440"
    },
    {
      "date": "2023-11-20",
      "open": "47.56",
      "high": "48.37",
      "low": "47.55",
      "close": "48.27",
      "volume": "27425670"
    },
    {
      "date": "2023-11-21",
      "open": "48.27",
      "high": "48.35",
      "low": "47.66",
      "close": "47.80",
      "volume": "21510480"
    },
    {
      "date": "2023-11-22",
      "open": "48.08",
      "high": "48.35",
      "low": "47.945",
      "close": "48.08",
      "volume": "17311340"
    },
    {
      "date": "2023-11-24",
      "open": "48.09",
      "high": "48.40",
      "low": "48.05",
      "close": "48.36",
      "volume": "8209530"
    },
    {
      "date": "2023-11-27",
      "open": "48.33",
      "high": "48.37",
      "low": "47.91",
      "close": "47.93",
      "volume": "17651620"
    },
    {
      "date": "2023-11-28",
      "open": "47.95",
      "high": "48.19",
      "low": "47.81",
      "close": "47.85",
      "volume": "16360860"
    },
    {
      "date": "2023-11-29",
      "open": "48.11",
      "high": "48.44",
      "low": "48.03",
      "close": "48.05",
      "volume": "16700490"
    },
    {
      "date": "2023-11-30",
      "open": "48.19",
      "high": "48.50",
      "low": "47.9401",
      "close": "48.38",
      "volume": "37165010"
    },
    {
      "date": "2023-12-01",
      "open": "48.28",
      "high": "48.78",
      "low": "48.02",
      "close": "48.47",
      "volume": "18744690"
    },
    {
      "date": "2023-12-04",
      "open": "48.06",
      "high": "48.18",
      "low": "47.78",
      "close": "48.05",
      "volume": "17812930"
    },
    {
      "date": "2023-12-05",
      "open": "47.745",
      "high": "47.96",
      "low": "47.59",
      "close": "47.93",
      "volume": "20985040"
    },
    {
      "date": "2023-12-06",
      "open": "48.07",
      "high": "48.21",
      "low": "47.65",
      "close": "47.70",
      "volume": "19535530"
    },
    {
      "date": "2023-12-07",
      "open": "47.905",
      "high": "48.36",
      "low": "47.80",
      "close": "48.26",
      "volume": "20478480"
    },
    {
      "date": "2023-12-08",
      "open": "48.28",
      "high": "48.59",
      "low": "48.21",
      "close": "48.38",
      "volume": "16039940"
    },
    {
      "date": "2023-12-11",
      "open": "48.94",
      "high": "49.44",
      "low": "48.85",
      "close": "49.39",
      "volume": "25618940"
    },
    {
      "date": "2023-12-12",
      "open": "49.58",
      "high": "49.59",
      "low": "49.105",
      "close": "49.33",
      "volume": "18712240"
    },
    {
      "date": "2023-12-13",
      "open": "49.24",
      "high": "49.70",
      "low": "48.81",
      "close": "49.69",
      "volume": "18689170"
    },
    {
      "date": "2023-12-14",
      "open": "50.00",
      "high": "50.0125",
      "low": "49.17",
      "close": "49.44",
      "volume": "28418720"
    },
    {
      "date": "2023-12-15",
      "open": "49.485",
      "high": "49.93",
      "low": "49.43",
      "close": "49.87",
      "volume": "58860120"
    },
    {
      "date": "2023-12-18",
      "open": "49.92",
      "high": "50.295",
      "low": "49.395",
      "close": "50.24",
      "volume": "20453080"
    },
    {
      "date": "2023-12-19",
      "open": "50.365",
      "high": "50.46",
      "low": "49.835",
      "close": "50.18",
      "volume": "17035820"
    },
    {
      "date": "2023-12-20",
      "open": "50.12",
      "high": "50.33",
      "low": "49.79",
      "close": "49.80",
      "volume": "17812180"
    },
    {
      "date": "2023-12-21",
      "open": "49.93",
      "high": "49.98",
      "low": "49.38",
      "close": "49.70",
      "volume": "18772280"
    },
    {
      "date": "2023-12-22",
      "open": "49.84",
      "high": "50.39",
      "low": "49.84",
      "close": "50.09",
      "volume": "12903830"
    },
    {
      "date": "2023-12-26",
      "open": "50.11",
      "high": "50.40",
      "low": "50.05",
      "close": "50.28",
      "volume": "9721186"
    },
    {
      "date": "2023-12-27",
      "open": "50.30",
      "high": "50.56",
      "low": "50.28",
      "close": "50.44",
      "volume": "10414330"
    },
    {
      "date": "2023-12-28",
      "open": "50.58",
      "high": "50.63",
      "low": "50.42",
      "close": "50.48",
      "volume": "8549909"
    },
    {
      "date": "2023-12-29",
      "open": "50.45",
      "high": "50.585",
      "low": "50.22",
      "close": "50.52",
      "volume": "12492880"
    },
    {
      "date": "2024-01-02",
      "open": "50.49",
      "high": "50.86",
      "low": "50.25",
      "close": "50.51",
      "volume": "20242940"
    },
    {
      "date": "2024-01-03",
      "open": "50.17",
      "high": "50.68",
      "low": "49.941",
      "close": "50.51",
      "volume": "20303880"
    },
    {
      "date": "2024-01-04",
      "open": "50.44",
      "high": "50.51",
      "low": "49.99",
      "close": "50.08",
      "volume": "18134120"
    },
    {
      "date": "2024-01-05",
      "open": "50.18",
      "high": "50.365",
      "low": "49.865",
      "close": "50.09",
      "volume": "13989290"
    },
    {
      "date": "2024-01-08",
      "open": "49.75",
      "high": "50.50",
      "low": "49.69",
      "close": "50.46",
      "volume": "18070290"
    },
    {
      "date": "2024-01-09",
      "open": "49.96",
      "high": "50.035",
      "low": "49.43",
      "close": "49.91",
      "volume": "20489210"
    },
    {
      "date": "2024-01-10",
      "open": "50.00",
      "high": "50.32",
      "low": "49.82",
      "close": "50.24",
      "volume": "15174190"
    },
    {
      "date": "2024-01-11",
      "open": "50.45",
      "high": "50.50",
      "low": "50.04",
      "close": "50.44",
      "volume": "16458250"
    },
    {
      "date": "2024-01-12",
      "open": "50.50",
      "high": "50.815",
      "low": "50.295",
      "close": "50.34",
      "volume": "18785710"
    },
    {
      "date": "2024-01-16",
      "open": "50.25",
      "high": "50.59",
      "low": "50.07",
      "close": "50.59",
      "volume": "17015930"
    },
    {
      "date": "2024-01-17",
      "open": "50.24",
      "high": "50.43",
      "low": "49.91",
      "close": "50.30",
      "volume": "17370640"
    },
    {
      "date": "2024-01-18",
      "open": "50.30",
      "high": "50.80",
      "low": "50.28",
      "close": "50.75",
      "volume": "18487540"
    },
    {
      "date": "2024-01-19",
      "open": "50.75",
      "high": "51.385",
      "low": "50.73",
      "close": "51.27",
      "volume": "23015260"
    },
    {
      "date": "2024-01-22",
      "open": "51.55",
      "high": "51.78",
      "low": "51.41",
      "close": "51.57",
      "volume": "20298720"
    },
    {
      "date": "2024-01-23",
      "open": "51.39",
      "high": "51.82",
      "low": "51.30",
      "close": "51.76",
      "volume": "15044330"
    },
    {
      "date": "2024-01-24",
      "open": "52.00",
      "high": "52.00",
      "low": "51.205",
      "close": "51.31",
      "volume": "19458520"
    },
    {
      "date": "2024-01-25",
      "open": "51.75",
      "high": "52.56",
      "low": "51.75",
      "close": "52.33",
      "volume": "18936640"
    },
    {
      "date": "2024-01-26",
      "open": "52.42",
      "high": "52.62",
      "low": "51.99",
      "close": "52.14",
      "volume": "13160320"
    },
    {
      "date": "2024-01-29",
      "open": "51.842",
      "high": "52.385",
      "low": "51.83",
      "close": "52.29",
      "volume": "13492410"
    },
    {
      "date": "2024-01-30",
      "open": "52.30",
      "high": "52.415",
      "low": "51.995",
      "close": "52.24",
      "volume": "14322140"
    },
    {
      "date": "2024-01-31",
      "open": "51.85",
      "high": "51.94",
      "low": "50.07",
      "close": "50.18",
      "volume": "29311790"
    },
    {
      "date": "2024-02-01",
      "open": "50.23",
      "high": "50.46",
      "low": "49.82",
      "close": "50.18",
      "volume": "20635670"
    },
    {
      "date": "2024-02-02",
      "open": "50.14",
      "high": "50.38",
      "low": "49.615",
      "close": "50.18",
      "volume": "20533100"
    },
    {
      "date": "2024-02-05",
      "open": "49.94",
      "high": "50.15",
      "low": "49.26",
      "close": "49.51",
      "volume": "19601990"
    },
    {
      "date": "2024-02-06",
      "open": "50.31",
      "high": "50.61",
      "low": "49.785",
      "close": "49.98",
      "volume": "19265800"
    },
    {
      "date": "2024-02-07",
      "open": "50.30",
      "high": "50.35",
      "low": "49.46",
      "close": "49.77",
      "volume": "16794360"
    },
    {
      "date": "2024-02-08",
      "open": "49.90",
      "high": "49.99",
      "low": "49.55",
      "close": "49.95",
      "volume": "19598990"
    },
    {
      "date": "2024-02-09",
      "open": "49.93",
      "high": "50.26",
      "low": "49.63",
      "close": "50.13",
      "volume": "24076860"
    },
    {
      "date": "2024-02-12",
      "open": "50.03",
      "high": "50.20",
      "low": "49.525",
      "close": "49.99",
      "volume": "19046330"
    },
    {
      "date": "2024-02-13",
      "open": "49.62",
      "high": "49.94",
      "low": "49.14",
      "close": "49.64",
      "volume": "23633710"
    },
    {
      "date": "2024-02-14",
      "open": "49.57",
      "high": "50.34",
      "low": "49.5518",
      "close": "50.28",
      "volume": "31176440"
    },
    {
      "date": "2024-02-15",
      "open": "48.255",
      "high": "49.685",
      "low": "48.19",
      "close": "49.06",
      "volume": "42766540"
    },
    {
      "date": "2024-02-16",
      "open": "48.75",
      "high": "49.075",
      "low": "48.39",
      "close": "48.44",
      "volume": "24912310"
    },
    {
      "date": "2024-02-20",
      "open": "47.97",
      "high": "48.47",
      "low": "47.85",
      "close": "48.28",
      "volume": "26402460"
    },
    {
      "date": "2024-02-21",
      "open": "48.45",
      "high": "48.52",
      "low": "47.90",
      "close": "48.48",
      "volume": "15999170"
    },
    {
      "date": "2024-02-22",
      "open": "48.27",
      "high": "48.70",
      "low": "48.154",
      "close": "48.57",
      "volume": "22020350"
    },
    {
      "date": "2024-02-23",
      "open": "48.62",
      "high": "49.14",
      "low": "48.50",
      "close": "48.86",
      "volume": "13141860"
    },
    {
      "date": "2024-02-26",
      "open": "48.85",
      "high": "48.90",
      "low": "48.36",
      "close": "48.40",
      "volume": "13018740"
    },
    {
      "date": "2024-02-27",
      "open": "48.15",
      "high": "48.45",
      "low": "48.02",
      "close": "48.31",
      "volume": "12515380"
    },
    {
      "date": "2024-02-28",
      "open": "48.20",
      "high": "48.48",
      "low": "48.01",
      "close": "48.06",
      "volume": "14635130"
    },
    {
      "date": "2024-02-29",
      "open": "48.19",
      "high": "48.48",
      "low": "48.13",
      "close": "48.37",
      "volume": "22962460"
    },
    {
      "date": "2024-03-01",
      "open": "48.11",
      "high": "48.42",
      "low": "47.66",
      "close": "48.40",
      "volume": "18508070"
    },
    {
      "date": "2024-03-04",
      "open": "48.37",
      "high": "49.465",
      "low": "48.225",
      "close": "49.13",
      "volume": "25214520"
    },
    {
      "date": "2024-03-05",
      "open": "49.04",
      "high": "49.07",
      "low": "48.57",
      "close": "48.95",
      "volume": "18101300"
    },
    {
      "date": "2024-03-06",
      "open": "48.98",
      "high": "49.405",
      "low": "48.965",
      "close": "49.17",
      "volume": "20903550"
    },
    {
      "date": "2024-03-07",
      "open": "49.44",
      "high": "49.48",
      "low": "48.825",
      "close": "48.90",
      "volume": "21224700"
    },
    {
      "date": "2024-03-08",
      "open": "48.87",
      "high": "49.78",
      "low": "48.85",
      "close": "49.50",
      "volume": "19316210"
    },
    {
      "date": "2024-03-11",
      "open": "49.72",
      "high": "50.30",
      "low": "49.58",
      "close": "50.22",
      "volume": "17715070"
    },
    {
      "date": "2024-03-12",
      "open": "50.544",
      "high": "50.55",
      "low": "49.885",
      "close": "50.07",
      "volume": "17590420"
    },
    {
      "date": "2024-03-13",
      "open": "50.03",
      "high": "50.15",
      "low": "49.825",
      "close": "50.11",
      "volume": "16669860"
    },
    {
      "date": "2024-03-14",
      "open": "50.27",
      "high": "50.345",
      "low": "49.60",
      "close": "49.79",
      "volume": "17239400"
    },
    {
      "date": "2024-03-15",
      "open": "49.79",
      "high": "49.96",
      "low": "48.904",
      "close": "48.93",
      "volume": "57049240"
    },
    {
      "date": "2024-03-18",
      "open": "49.22",
      "high": "49.66",
      "low": "48.98",
      "close": "49.27",
      "volume": "17406660"
    },
    {
      "date": "2024-03-19",
      "open": "49.12",
      "high": "49.595",
      "low": "48.97",
      "close": "49.14",
      "volume": "19601130"
    },
    {
      "date": "2024-03-20",
      "open": "49.04",
      "high": "49.58",
      "low": "48.94",
      "close": "49.55",
      "volume": "18554110"
    },
    {
      "date": "2024-03-21",
      "open": "49.71",
      "high": "50.19",
      "low": "49.56",
      "close": "49.88",
      "volume": "26102850"
    },
    {
      "date": "2024-03-22",
      "open": "50.05",
      "high": "50.10",
      "low": "49.72",
      "close": "49.78",
      "volume": "15022860"
    },
    {
      "date": "2024-03-25",
      "open": "49.56",
      "high": "49.76",
      "low": "49.29",
      "close": "49.68",
      "volume": "16191160"
    },
    {
      "date": "2024-03-26",
      "open": "49.55",
      "high": "49.81",
      "low": "49.48",
      "close": "49.55",
      "volume": "13842920"
    },
    {
      "date": "2024-03-27",
      "open": "49.77",
      "high": "49.90",
      "low": "49.41",
      "close": "49.77",
      "volume": "17230960"
    },
    {
      "date": "2024-03-28",
      "open": "49.89",
      "high": "50.195",
      "low": "49.81",
      "close": "49.91",
      "volume": "18139740"
    },
    {
      "date": "2024-04-01",
      "open": "49.96",
      "high": "50.20",
      "low": "49.865",
      "close": "50.04",
      "volume": "15138080"
    },
    {
      "date": "2024-04-02",
      "open": "49.96",
      "high": "50.09",
      "low": "49.145",
      "close": "49.36",
      "volume": "16414410"
    },
    {
      "date": "2024-04-03",
      "open": "48.80",
      "high": "49.22",
      "low": "48.66",
      "close": "48.74",
      "volume": "22210020"
    },
    {
      "date": "2024-04-04",
      "open": "49.09",
      "high": "49.55",
      "low": "48.0431",
      "close": "48.11",
      "volume": "17373970"
    },
    {
      "date": "2024-04-05",
      "open": "47.96",
      "high": "48.67",
      "low": "47.89",
      "close": "48.55",
      "volume": "18661290"
    },
    {
      "date": "2024-04-08",
      "open": "48.19",
      "high": "48.66",
      "low": "48.16",
      "close": "48.24",
      "volume": "15375700"
    },
    {
      "date": "2024-04-09",
      "open": "48.84",
      "high": "50.20",
      "low": "48.515",
      "close": "50.01",
      "volume": "26697100"
    },
    {
      "date": "2024-04-10",
      "open": "49.73",
      "high": "49.77",
      "low": "48.81",
      "close": "49.21",
      "volume": "20026350"
    },
    {
      "date": "2024-04-11",
      "open": "49.32",
      "high": "49.59",
      "low": "49.00",
      "close": "49.53",
      "volume": "15703890"
    },
    {
      "date": "2024-04-12",
      "open": "49.21",
      "high": "49.23",
      "low": "48.44",
      "close": "48.49",
      "volume": "16418050"
    },
    {
      "date": "2024-04-15",
      "open": "49.72",
      "high": "49.79",
      "low": "48.20",
      "close": "48.24",
      "volume": "20310810"
    },
    {
      "date": "2024-04-16",
      "open": "48.47",
      "high": "48.51",
      "low": "47.84",
      "close": "47.92",
      "volume": "14233430"
    },
    {
      "date": "2024-04-17",
      "open": "48.00",
      "high": "48.28",
      "low": "47.7101",
      "close": "47.79",
      "volume": "14407570"
    },
    {
      "date": "2024-04-18",
      "open": "48.41",
      "high": "48.41",
      "low": "47.88",
      "close": "48.11",
      "volume": "13080920"
    },
    {
      "date": "2024-04-19",
      "open": "48.39",
      "high": "48.43",
      "low": "48.03",
      "close": "48.32",
      "volume": "20964430"
    },
    {
      "date": "2024-04-22",
      "open": "48.49",
      "high": "48.59",
      "low": "48.00",
      "close": "48.14",
      "volume": "20135730"
    },
    {
      "date": "2024-04-23",
      "open": "48.14",
      "high": "48.46",
      "low": "48.055",
      "close": "48.32",
      "volume": "16261700"
    },
    {
      "date": "2024-04-24",
      "open": "48.05",
      "high": "48.38",
      "low": "47.92",
      "close": "48.35",
      "volume": "14828460"
    },
    {
      "date": "2024-04-25",
      "open": "48.78",
      "high": "48.93",
      "low": "47.85",
      "close": "48.10",
      "volume": "18790890"
    },
    {
      "date": "2024-04-26",
      "open": "47.64",
      "high": "48.28",
      "low": "47.61",
      "close": "47.86",
      "volume": "14658910"
    },
    {
      "date": "2024-04-29",
      "open": "47.99",
      "high": "48.31",
      "low": "47.58",
      "close": "47.78",
      "volume": "11599450"
    },
    {
      "date": "2024-04-30",
      "open": "47.61",
      "high": "47.69",
      "low": "46.97",
      "close": "46.98",
      "volume": "18535440"
    },
    {
      "date": "2024-05-01",
      "open": "46.70",
      "high": "47.57",
      "low": "46.681",
      "close": "46.84",
      "volume": "18266420"
    },
    {
      "date": "2024-05-02",
      "open": "47.03",
      "high": "47.12",
      "low": "46.60",
      "close": "46.79",
      "volume": "15441650"
    },
    {
      "date": "2024-05-03",
      "open": "47.10",
      "high": "47.40",
      "low": "46.84",
      "close": "47.12",
      "volume": "17935300"
    },
    {
      "date": "2024-05-06",
      "open": "47.22",
      "high": "47.435",
      "low": "46.97",
      "close": "47.11",
      "volume": "14162950"
    },
    {
      "date": "2024-05-07",
      "open": "47.21",
      "high": "47.46",
      "low": "47.005",
      "close": "47.28",
      "volume": "14308160"
    },
    {
      "date": "2024-05-08",
      "open": "47.44",
      "high": "48.14",
      "low": "47.25",
      "close": "48.00",
      "volume": "15130160"
    },
    {
      "date": "2024-05-09",
      "open": "48.00",
      "high": "48.09",
      "low": "47.65",
      "close": "47.79",
      "volume": "12449350"
    },
    {
      "date": "2024-05-10",
      "open": "48.00",
      "high": "48.10",
      "low": "47.70",
      "close": "48.06",
      "volume": "12096900"
    },
    {
      "date": "2024-05-13",
      "open": "48.31",
      "high": "48.82",
      "low": "48.23",
      "close": "48.68",
      "volume": "15149100"
    },
    {
      "date": "2024-05-14",
      "open": "48.98",
      "high": "49.18",
      "low": "48.35",
      "close": "48.95",
      "volume": "17379730"
    },
    {
      "date": "2024-05-15",
      "open": "49.19",
      "high": "49.725",
      "low": "48.73",
      "close": "49.67",
      "volume": "37342050"
    },
    {
      "date": "2024-05-16",
      "open": "50.08",
      "high": "50.11",
      "low": "48.165",
      "close": "48.34",
      "volume": "47829400"
    },
    {
      "date": "2024-05-17",
      "open": "48.26",
      "high": "48.56",
      "low": "48.105",
      "close": "48.17",
      "volume": "22020310"
    },
    {
      "date": "2024-05-20",
      "open": "48.00",
      "high": "48.07",
      "low": "47.01",
      "close": "47.13",
      "volume": "22040660"
    },
    {
      "date": "2024-05-21",
      "open": "47.12",
      "high": "47.15",
      "low": "46.61",
      "close": "46.94",
      "volume": "25172250"
    },
    {
      "date": "2024-05-22",
      "open": "47.10",
      "high": "47.835",
      "low": "47.035",
      "close": "47.43",
      "volume": "19940630"
    },
    {
      "date": "2024-05-23",
      "open": "47.15",
      "high": "47.19",
      "low": "46.51",
      "close": "46.60",
      "volume": "18837550"
    },
    {
      "date": "2024-05-24",
      "open": "46.63",
      "high": "46.795",
      "low": "46.38",
      "close": "46.42",
      "volume": "11941080"
    },
    {
      "date": "2024-05-28",
      "open": "46.152",
      "high": "46.885",
      "low": "45.98",
      "close": "46.28",
      "volume": "18178770"
    },
    {
      "date": "2024-05-29",
      "open": "45.90",
      "high": "46.33",
      "low": "45.85",
      "close": "46.08",
      "volume": "16001100"
    },
    {
      "date": "2024-05-30",
      "open": "46.10",
      "high": "46.46",
      "low": "46.00",
      "close": "46.12",
      "volume": "19898120"
    },
    {
      "date": "2024-05-31",
      "open": "46.14",
      "high": "46.57",
      "low": "46.01",
      "close": "46.50",
      "volume": "39269070"
    },
    {
      "date": "2024-06-03",
      "open": "46.72",
      "high": "46.77",
      "low": "46.28",
      "close": "46.65",
      "volume": "23294990"
    },
    {
      "date": "2024-06-04",
      "open": "46.65",
      "high": "47.60",
      "low": "46.51",
      "close": "47.42",
      "volume": "23330320"
    },
    {
      "date": "2024-06-05",
      "open": "47.52",
      "high": "47.63",
      "low": "45.64",
      "close": "46.02",
      "volume": "28746400"
    },
    {
      "date": "2024-06-06",
      "open": "45.94",
      "high": "46.39",
      "low": "45.78",
      "close": "46.23",
      "volume": "15456060"
    },
    {
      "date": "2024-06-07",
      "open": "45.954",
      "high": "46.29",
      "low": "45.79",
      "close": "45.84",
      "volume": "15734610"
    },
    {
      "date": "2024-06-10",
      "open": "45.80",
      "high": "45.86",
      "low": "45.27",
      "close": "45.85",
      "volume": "13404610"
    },
    {
      "date": "2024-06-11",
      "open": "45.69",
      "high": "45.93",
      "low": "45.36",
      "close": "45.77",
      "volume": "17450740"
    },
    {
      "date": "2024-06-12",
      "open": "45.99",
      "high": "46.08",
      "low": "45.39",
      "close": "45.62",
      "volume": "16803100"
    },
    {
      "date": "2024-06-13",
      "open": "45.42",
      "high": "45.55",
      "low": "45.12",
      "close": "45.52",
      "volume": "16149010"
    },
    {
      "date": "2024-06-14",
      "open": "45.32",
      "high": "45.705",
      "low": "44.97",
      "close": "45.68",
      "volume": "15274180"
    },
    {
      "date": "2024-06-17",
      "open": "45.40",
      "high": "45.71",
      "low": "44.95",
      "close": "45.69",
      "volume": "16381950"
    },
    {
      "date": "2024-06-18",
      "open": "45.50",
      "high": "45.99",
      "low": "45.50",
      "close": "45.97",
      "volume": "17627020"
    },
    {
      "date": "2024-06-20",
      "open": "45.91",
      "high": "46.87",
      "low": "45.86",
      "close": "46.72",
      "volume": "25613170"
    },
    {
      "date": "2024-06-21",
      "open": "47.10",
      "high": "47.84",
      "low": "47.05",
      "close": "47.29",
      "volume": "65576290"
    },
    {
      "date": "2024-06-24",
      "open": "47.49",
      "high": "47.78",
      "low": "47.015",
      "close": "47.28",
      "volume": "19136150"
    },
    {
      "date": "2024-06-25",
      "open": "47.27",
      "high": "47.82",
      "low": "46.99",
      "close": "47.38",
      "volume": "17793640"
    },
    {
      "date": "2024-06-26",
      "open": "47.06",
      "high": "47.41",
      "low": "46.80",
      "close": "46.86",
      "volume": "13981320"
    },
    {
      "date": "2024-06-27",
      "open": "46.78",
      "high": "47.51",
      "low": "46.77",
      "close": "47.45",
      "volume": "16541900"
    },
    {
      "date": "2024-06-28",
      "open": "47.55",
      "high": "47.8585",
      "low": "47.34",
      "close": "47.51",
      "volume": "23921060"
    },
    {
      "date": "2024-07-01",
      "open": "47.48",
      "high": "47.835",
      "low": "47.35",
      "close": "47.52",
      "volume": "17776000"
    },
    {
      "date": "2024-07-02",
      "open": "47.40",
      "high": "47.79",
      "low": "46.96",
      "close": "47.28",
      "volume": "19794240"
    },
    {
      "date": "2024-07-03",
      "open": "47.15",
      "high": "47.52",
      "low": "47.04",
      "close": "47.09",
      "volume": "8118296"
    },
    {
      "date": "2024-07-05",
      "open": "46.43",
      "high": "46.76",
      "low": "46.305",
      "close": "46.65",
      "volume": "14692600"
    },
    {
      "date": "2024-07-08",
      "open": "46.35",
      "high": "46.78",
      "low": "45.95",
      "close": "46.06",
      "volume": "19320860"
    },
    {
      "date": "2024-07-09",
      "open": "46.00",
      "high": "46.10",
      "low": "45.65",
      "close": "45.80",
      "volume": "17346620"
    },
    {
      "date": "2024-07-10",
      "open": "46.055",
      "high": "46.29",
      "low": "45.83",
      "close": "46.27",
      "volume": "18737310"
    },
    {
      "date": "2024-07-11",
      "open": "46.175",
      "high": "46.9095",
      "low": "46.175",
      "close": "46.76",
      "volume": "19748700"
    },
    {
      "date": "2024-07-12",
      "open": "46.78",
      "high": "47.855",
      "low": "46.65",
      "close": "47.38",
      "volume": "20936110"
    },
    {
      "date": "2024-07-15",
      "open": "47.41",
      "high": "47.485",
      "low": "46.785",
      "close": "47.40",
      "volume": "15925930"
    },
    {
      "date": "2024-07-16",
      "open": "47.45",
      "high": "47.965",
      "low": "47.215",
      "close": "47.42",
      "volume": "17037330"
    },
    {
      "date": "2024-07-17",
      "open": "47.46",
      "high": "48.74",
      "low": "47.35",
      "close": "48.52",
      "volume": "26638650"
    },
    {
      "date": "2024-07-18",
      "open": "48.15",
      "high": "48.64",
      "low": "47.98",
      "close": "48.04",
      "volume": "18462470"
    },
    {
      "date": "2024-07-19",
      "open": "48.09",
      "high": "48.10",
      "low": "47.14",
      "close": "47.32",
      "volume": "18289180"
    },
    {
      "date": "2024-07-22",
      "open": "47.32",
      "high": "47.38",
      "low": "46.77",
      "close": "46.82",
      "volume": "19899390"
    },
    {
      "date": "2024-07-23",
      "open": "46.745",
      "high": "46.775",
      "low": "46.34",
      "close": "46.36",
      "volume": "16372010"
    },
    {
      "date": "2024-07-24",
      "open": "46.535",
      "high": "47.035",
      "low": "46.24",
      "close": "46.85",
      "volume": "25318240"
    },
    {
      "date": "2024-07-25",
      "open": "47.37",
      "high": "48.185",
      "low": "47.06",
      "close": "47.24",
      "volume": "20631190"
    },
    {
      "date": "2024-07-26",
      "open": "47.32",
      "high": "48.01",
      "low": "47.24",
      "close": "47.88",
      "volume": "16104860"
    },
    {
      "date": "2024-07-29",
      "open": "47.82",
      "high": "48.21",
      "low": "47.44",
      "close": "47.99",
      "volume": "11475670"
    },
    {
      "date": "2024-07-30",
      "open": "48.19",
      "high": "48.55",
      "low": "47.89",
      "close": "48.14",
      "volume": "20165990"
    },
    {
      "date": "2024-07-31",
      "open": "48.41",
      "high": "48.77",
      "low": "48.24",
      "close": "48.45",
      "volume": "19953600"
    },
    {
      "date": "2024-08-01",
      "open": "48.62",
      "high": "48.72",
      "low": "47.20",
      "close": "47.39",
      "volume": "18837520"
    },
    {
      "date": "2024-08-02",
      "open": "47.68",
      "high": "47.75",
      "low": "46.35",
      "close": "46.66",
      "volume": "24000150"
    },
    {
      "date": "2024-08-05",
      "open": "46.55",
      "high": "46.68",
      "low": "44.6943",
      "close": "44.74",
      "volume": "29669600"
    },
    {
      "date": "2024-08-06",
      "open": "44.75",
      "high": "45.74",
      "low": "44.64",
      "close": "45.16",
      "volume": "20524010"
    },
    {
      "date": "2024-08-07",
      "open": "45.42",
      "high": "46.21",
      "low": "45.09",
      "close": "45.12",
      "volume": "18301130"
    },
    {
      "date": "2024-08-08",
      "open": "45.28",
      "high": "46.265",
      "low": "45.28",
      "close": "45.83",
      "volume": "18369100"
    },
    {
      "date": "2024-08-09",
      "open": "45.70",
      "high": "46.055",
      "low": "45.24",
      "close": "45.47",
      "volume": "21217650"
    },
    {
      "date": "2024-08-12",
      "open": "45.53",
      "high": "45.74",
      "low": "44.50",
      "close": "44.86",
      "volume": "20289550"
    },
    {
      "date": "2024-08-13",
      "open": "44.98",
      "high": "45.385",
      "low": "44.89",
      "close": "45.37",
      "volume": "20976920"
    },
    {
      "date": "2024-08-14",
      "open": "45.14",
      "high": "45.74",
      "low": "45.04",
      "close": "45.44",
      "volume": "30675620"
    },
    {
      "date": "2024-08-15",
      "open": "48.75",
      "high": "50.28",
      "low": "48.1615",
      "close": "48.53",
      "volume": "45976380"
    },
    {
      "date": "2024-08-16",
      "open": "48.64",
      "high": "49.73",
      "low": "48.50",
      "close": "49.46",
      "volume": "27424890"
    },
    {
      "date": "2024-08-19",
      "open": "49.33",
      "high": "49.99",
      "low": "49.30",
      "close": "49.98",
      "volume": "16436580"
    },
    {
      "date": "2024-08-20",
      "open": "49.98",
      "high": "50.37",
      "low": "49.595",
      "close": "50.24",
      "volume": "18697260"
    },
    {
      "date": "2024-08-21",
      "open": "50.29",
      "high": "50.55",
      "low": "50.03",
      "close": "50.45",
      "volume": "21177600"
    },
    {
      "date": "2024-08-22",
      "open": "50.715",
      "high": "50.93",
      "low": "50.18",
      "close": "50.22",
      "volume": "19143130"
    },
    {
      "date": "2024-08-23",
      "open": "50.51",
      "high": "50.77",
      "low": "50.32",
      "close": "50.74",
      "volume": "16474070"
    },
    {
      "date": "2024-08-26",
      "open": "50.79",
      "high": "51.015",
      "low": "50.7242",
      "close": "50.79",
      "volume": "12016800"
    },
    {
      "date": "2024-08-27",
      "open": "50.67",
      "high": "50.84",
      "low": "50.40",
      "close": "50.71",
      "volume": "10243880"
    },
    {
      "date": "2024-08-28",
      "open": "50.45",
      "high": "50.57",
      "low": "49.41",
      "close": "49.85",
      "volume": "14571380"
    },
    {
      "date": "2024-08-29",
      "open": "49.97",
      "high": "50.82",
      "low": "49.88",
      "close": "50.39",
      "volume": "16324070"
    },
    {
      "date": "2024-08-30",
      "open": "50.55",
      "high": "50.685",
      "low": "50.07",
      "close": "50.54",
      "volume": "15615760"
    },
    {
      "date": "2024-09-03",
      "open": "50.31",
      "high": "50.50",
      "low": "49.90",
      "close": "50.06",
      "volume": "14918580"
    },
    {
      "date": "2024-09-04",
      "open": "49.82",
      "high": "50.04",
      "low": "49.58",
      "close": "49.70",
      "volume": "16411750"
    },
    {
      "date": "2024-09-05",
      "open": "49.50",
      "high": "49.645",
      "low": "48.935",
      "close": "49.13",
      "volume": "16311960"
    },
    {
      "date": "2024-09-06",
      "open": "48.87",
      "high": "49.23",
      "low": "48.20",
      "close": "48.50",
      "volume": "21040500"
    },
    {
      "date": "2024-09-09",
      "open": "48.47",
      "high": "49.15",
      "low": "48.26",
      "close": "48.70",
      "volume": "18677580"
    },
    {
      "date": "2024-09-10",
      "open": "48.79",
      "high": "48.97",
      "low": "48.44",
      "close": "48.79",
      "volume": "11754940"
    },
    {
      "date": "2024-09-11",
      "open": "48.75",
      "high": "49.21",
      "low": "47.8501",
      "close": "49.11",
      "volume": "15106550"
    },
    {
      "date": "2024-09-12",
      "open": "49.09",
      "high": "49.64",
      "low": "48.86",
      "close": "49.61",
      "volume": "13236850"
    },
    {
      "date": "2024-09-13",
      "open": "49.74",
      "high": "50.055",
      "low": "49.67",
      "close": "49.80",
      "volume": "10168930"
    },
    {
      "date": "2024-09-16",
      "open": "49.88",
      "high": "51.07",
      "low": "49.78",
      "close": "51.03",
      "volume": "16668240"
    },
    {
      "date": "2024-09-17",
      "open": "51.02",
      "high": "51.415",
      "low": "50.57",
      "close": "50.61",
      "volume": "13230270"
    },
    {
      "date": "2024-09-18",
      "open": "50.39",
      "high": "51.14",
      "low": "50.27",
      "close": "50.57",
      "volume": "12697700"
    },
    {
      "date": "2024-09-19",
      "open": "51.41",
      "high": "51.715",
      "low": "51.145",
      "close": "51.44",
      "volume": "16273990"
    },
    {
      "date": "2024-09-20",
      "open": "51.45",
      "high": "52.33",
      "low": "51.415",
      "close": "51.97",
      "volume": "44096640"
    },
    {
      "date": "2024-09-23",
      "open": "52.06",
      "high": "52.44",
      "low": "51.89",
      "close": "52.19",
      "volume": "18343360"
    },
    {
      "date": "2024-09-24",
      "open": "52.21",
      "high": "52.57",
      "low": "52.005",
      "close": "52.52",
      "volume": "26479290"
    },
    {
      "date": "2024-09-25",
      "open": "52.57",
      "high": "52.73",
      "low": "52.365",
      "close": "52.65",
      "volume": "22422190"
    },
    {
      "date": "2024-09-26",
      "open": "53.00",
      "high": "53.29",
      "low": "52.76",
      "close": "52.85",
      "volume": "18374000"
    },
    {
      "date": "2024-09-27",
      "open": "53.04",
      "high": "53.217",
      "low": "52.86",
      "close": "53.02",
      "volume": "13868340"
    },
    {
      "date": "2024-09-30",
      "open": "53.02",
      "high": "53.31",
      "low": "52.645",
      "close": "53.22",
      "volume": "17807630"
    },
    {
      "date": "2024-10-01",
      "open": "53.11",
      "high": "53.20",
      "low": "52.31",
      "close": "52.74",
      "volume": "16621840"
    },
    {
      "date": "2024-10-02",
      "open": "52.395",
      "high": "52.835",
      "low": "52.1301",
      "close": "52.62",
      "volume": "11071270"
    },
    {
      "date": "2024-10-03",
      "open": "52.19",
      "high": "52.66",
      "low": "52.16",
      "close": "52.43",
      "volume": "11029130"
    },
    {
      "date": "2024-10-04",
      "open": "52.80",
      "high": "52.91",
      "low": "52.41",
      "close": "52.75",
      "volume": "11728610"
    },
    {
      "date": "2024-10-07",
      "open": "52.58",
      "high": "52.85",
      "low": "52.37",
      "close": "52.51",
      "volume": "10941700"
    },
    {
      "date": "2024-10-08",
      "open": "52.64",
      "high": "52.77",
      "low": "52.195",
      "close": "52.73",
      "volume": "12365170"
    },
    {
      "date": "2024-10-09",
      "open": "52.65",
      "high": "53.675",
      "low": "52.54",
      "close": "53.56",
      "volume": "10586120"
    },
    {
      "date": "2024-10-10",
      "open": "53.70",
      "high": "53.81",
      "low": "53.42",
      "close": "53.54",
      "volume": "9377463"
    },
    {
      "date": "2024-10-11",
      "open": "53.52",
      "high": "54.33",
      "low": "53.52",
      "close": "54.25",
      "volume": "12704530"
    },
    {
      "date": "2024-10-14",
      "open": "54.31",
      "high": "54.405",
      "low": "53.79",
      "close": "54.27",
      "volume": "11428690"
    },
    {
      "date": "2024-10-15",
      "open": "54.42",
      "high": "54.61",
      "low": "53.92",
      "close": "54.08",
      "volume": "20066280"
    },
    {
      "date": "2024-10-16",
      "open": "55.00",
      "high": "56.41",
      "low": "54.83",
      "close": "56.38",
      "volume": "32382280"
    },
    {
      "date": "2024-10-17",
      "open": "56.375",
      "high": "56.575",
      "low": "55.85",
      "close": "56.40",
      "volume": "18383350"
    },
    {
      "date": "2024-10-18",
      "open": "56.41",
      "high": "56.87",
      "low": "56.21",
      "close": "56.76",
      "volume": "17679840"
    },
    {
      "date": "2024-10-21",
      "open": "56.69",
      "high": "57.055",
      "low": "56.51",
      "close": "56.59",
      "volume": "14083610"
    },
    {
      "date": "2024-10-22",
      "open": "56.00",
      "high": "56.90",
      "low": "55.86",
      "close": "56.60",
      "volume": "14956300"
    },
    {
      "date": "2024-10-23",
      "open": "56.16",
      "high": "56.59",
      "low": "55.99",
      "close": "56.28",
      "volume": "18722970"
    },
    {
      "date": "2024-10-24",
      "open": "56.375",
      "high": "56.55",
      "low": "55.81",
      "close": "55.96",
      "volume": "14699590"
    },
    {
      "date": "2024-10-25",
      "open": "56.25",
      "high": "56.6253",
      "low": "55.6656",
      "close": "55.74",
      "volume": "14680470"
    },
    {
      "date": "2024-10-28",
      "open": "55.90",
      "high": "55.98",
      "low": "55.21",
      "close": "55.28",
      "volume": "12912310"
    },
    {
      "date": "2024-10-29",
      "open": "55.37",
      "high": "56.105",
      "low": "55.27",
      "close": "55.68",
      "volume": "18810080"
    },
    {
      "date": "2024-10-30",
      "open": "55.57",
      "high": "56.04",
      "low": "55.37",
      "close": "55.59",
      "volume": "13284260"
    },
    {
      "date": "2024-10-31",
      "open": "55.43",
      "high": "55.51",
      "low": "54.705",
      "close": "54.77",
      "volume": "22023370"
    },
    {
      "date": "2024-11-01",
      "open": "54.74",
      "high": "55.81",
      "low": "54.53",
      "close": "55.50",
      "volume": "19235610"
    },
    {
      "date": "2024-11-04",
      "open": "55.45",
      "high": "55.91",
      "low": "55.12",
      "close": "55.83",
      "volume": "13269890"
    },
    {
      "date": "2024-11-05",
      "open": "55.90",
      "high": "56.27",
      "low": "55.50",
      "close": "56.16",
      "volume": "10183610"
    },
    {
      "date": "2024-11-06",
      "open": "57.189",
      "high": "58.085",
      "low": "56.955",
      "close": "57.87",
      "volume": "20506040"
    },
    {
      "date": "2024-11-07",
      "open": "57.80",
      "high": "58.30",
      "low": "57.54",
      "close": "58.08",
      "volume": "17880230"
    },
    {
      "date": "2024-11-08",
      "open": "58.09",
      "high": "58.1999",
      "low": "57.655",
      "close": "58.06",
      "volume": "17517690"
    },
    {
      "date": "2024-11-11",
      "open": "59.00",
      "high": "59.38",
      "low": "58.36",
      "close": "58.63",
      "volume": "17826980"
    },
    {
      "date": "2024-11-12",
      "open": "58.76",
      "high": "59.035",
      "low": "58.43",
      "close": "58.71",
      "volume": "16609360"
    },
    {
      "date": "2024-11-13",
      "open": "58.15",
      "high": "59.28",
      "low": "57.84",
      "close": "59.18",
      "volume": "36350610"
    },
    {
      "date": "2024-11-14",
      "open": "58.99",
      "high": "58.99",
      "low": "57.52",
      "close": "57.92",
      "volume": "33747650"
    },
    {
      "date": "2024-11-15",
      "open": "57.45",
      "high": "58.10",
      "low": "57.23",
      "close": "57.46",
      "volume": "28173710"
    },
    {
      "date": "2024-11-18",
      "open": "57.55",
      "high": "57.99",
      "low": "57.23",
      "close": "57.31",
      "volume": "23770460"
    },
    {
      "date": "2024-11-19",
      "open": "56.68",
      "high": "57.04",
      "low": "56.35",
      "close": "57.01",
      "volume": "17476190"
    },
    {
      "date": "2024-11-20",
      "open": "56.84",
      "high": "57.50",
      "low": "56.61",
      "close": "57.50",
      "volume": "15344950"
    },
    {
      "date": "2024-11-21",
      "open": "57.29",
      "high": "57.93",
      "low": "57.10",
      "close": "57.56",
      "volume": "16162440"
    },
    {
      "date": "2024-11-22",
      "open": "57.59",
      "high": "58.70",
      "low": "57.455",
      "close": "58.55",
      "volume": "14952320"
    },
    {
      "date": "2024-11-25",
      "open": "58.65",
      "high": "58.96",
      "low": "58.26",
      "close": "58.74",
      "volume": "52408190"
    },
    {
      "date": "2024-11-26",
      "open": "59.00",
      "high": "59.64",
      "low": "58.94",
      "close": "59.59",
      "volume": "14209690"
    },
    {
      "date": "2024-11-27",
      "open": "59.61",
      "high": "59.87",
      "low": "58.93",
      "close": "59.29",
      "volume": "12703320"
    },
    {
      "date": "2024-11-29",
      "open": "59.07",
      "high": "59.59",
      "low": "59.04",
      "close": "59.21",
      "volume": "11618360"
    },
    {
      "date": "2024-12-02",
      "open": "59.25",
      "high": "59.70",
      "low": "59.14",
      "close": "59.43",
      "volume": "15977740"
    },
    {
      "date": "2024-12-03",
      "open": "59.43",
      "high": "59.525",
      "low": "59.165",
      "close": "59.48",
      "volume": "11746010"
    },
    {
      "date": "2024-12-04",
      "open": "59.64",
      "high": "59.84",
      "low": "59.265",
      "close": "59.62",
      "volume": "16872100"
    },
    {
      "date": "2024-12-05",
      "open": "59.79",
      "high": "60.23",
      "low": "59.70",
      "close": "60.02",
      "volume": "19121700"
    },
    {
      "date": "2024-12-06",
      "open": "60.00",
      "high": "60.08",
      "low": "59.765",
      "close": "59.89",
      "volume": "14623060"
    },
    {
      "date": "2024-12-09",
      "open": "59.83",
      "high": "59.88",
      "low": "58.86",
      "close": "58.95",
      "volume": "16517460"
    },
    {
      "date": "2024-12-10",
      "open": "58.50",
      "high": "58.86",
      "low": "58.13",
      "close": "58.72",
      "volume": "14480190"
    },
    {
      "date": "2024-12-11",
      "open": "58.88",
      "high": "58.96",
      "low": "58.31",
      "close": "58.59",
      "volume": "26842940"
    },
    {
      "date": "2024-12-12",
      "open": "58.69",
      "high": "59.74",
      "low": "58.625",
      "close": "58.85",
      "volume": "17704610"
    },
    {
      "date": "2024-12-13",
      "open": "58.62",
      "high": "58.935",
      "low": "58.38",
      "close": "58.62",
      "volume": "14129780"
    },
    {
      "date": "2024-12-16",
      "open": "58.47",
      "high": "58.49",
      "low": "57.845",
      "close": "58.35",
      "volume": "26883240"
    },
    {
      "date": "2024-12-17",
      "open": "58.38",
      "high": "59.07",
      "low": "58.17",
      "close": "58.52",
      "volume": "24912520"
    },
    {
      "date": "2024-12-18",
      "open": "58.71",
      "high": "58.71",
      "low": "57.48",
      "close": "57.53",
      "volume": "24195150"
    },
    {
      "date": "2024-12-19",
      "open": "57.39",
      "high": "58.14",
      "low": "57.34",
      "close": "57.63",
      "volume": "21947820"
    },
    {
      "date": "2024-12-20",
      "open": "57.568",
      "high": "58.78",
      "low": "57.27",
      "close": "58.52",
      "volume": "69544630"
    },
    {
      "date": "2024-12-23",
      "open": "58.13",
      "high": "59.015",
      "low": "58.12",
      "close": "58.98",
      "volume": "18671220"
    },
    {
      "date": "2024-12-24",
      "open": "58.80",
      "high": "59.85",
      "low": "58.80",
      "close": "59.85",
      "volume": "9922346"
    },
    {
      "date": "2024-12-26",
      "open": "59.62",
      "high": "60.055",
      "low": "59.40",
      "close": "59.98",
      "volume": "8526942"
    },
    {
      "date": "2024-12-27",
      "open": "59.57",
      "high": "60.02",
      "low": "59.135",
      "close": "59.61",
      "volume": "13021410"
    },
    {
      "date": "2024-12-30",
      "open": "59.09",
      "high": "59.39",
      "low": "58.41",
      "close": "59.19",
      "volume": "12948050"
    },
    {
      "date": "2024-12-31",
      "open": "59.22",
      "high": "59.375",
      "low": "58.765",
      "close": "59.20",
      "volume": "14173020"
    },
    {
      "date": "2025-01-02",
      "open": "59.27",
      "high": "59.68",
      "low": "58.57",
      "close": "59.10",
      "volume": "16144280"
    },
    {
      "date": "2025-01-03",
      "open": "58.84",
      "high": "59.17",
      "low": "58.36",
      "close": "58.86",
      "volume": "18859540"
    },
    {
      "date": "2025-01-06",
      "open": "58.91",
      "high": "59.58",
      "low": "58.585",
      "close": "58.77",
      "volume": "18543300"
    },
    {
      "date": "2025-01-07",
      "open": "58.97",
      "high": "59.245",
      "low": "58.645",
      "close": "58.93",
      "volume": "16863780"
    },
    {
      "date": "2025-01-08",
      "open": "58.89",
      "high": "59.24",
      "low": "58.27",
      "close": "59.20",
      "volume": "14400340"
    },
    {
      "date": "2025-01-10",
      "open": "58.79",
      "high": "59.06",
      "low": "58.54",
      "close": "58.74",
      "volume": "17274460"
    },
    {
      "date": "2025-01-13",
      "open": "58.92",
      "high": "58.93",
      "low": "58.17",
      "close": "58.76",
      "volume": "19340700"
    },
    {
      "date": "2025-01-14",
      "open": "58.97",
      "high": "59.34",
      "low": "58.75",
      "close": "59.33",
      "volume": "16715460"
    },
    {
      "date": "2025-01-15",
      "open": "59.8551",
      "high": "60.34",
      "low": "59.5925",
      "close": "59.98",
      "volume": "19185140"
    },
    {
      "date": "2025-01-16",
      "open": "60.18",
      "high": "60.4451",
      "low": "59.78",
      "close": "59.82",
      "volume": "18445710"
    },
    {
      "date": "2025-01-17",
      "open": "60.76",
      "high": "60.95",
      "low": "60.20",
      "close": "60.23",
      "volume": "23876380"
    },
    {
      "date": "2025-01-21",
      "open": "60.47",
      "high": "61.33",
      "low": "60.28",
      "close": "61.03",
      "volume": "18623770"
    },
    {
      "date": "2025-01-22",
      "open": "61.04",
      "high": "61.755",
      "low": "60.99",
      "close": "61.63",
      "volume": "19436630"
    },
    {
      "date": "2025-01-23",
      "open": "61.80",
      "high": "62.315",
      "low": "61.3801",
      "close": "62.23",
      "volume": "14212050"
    },
    {
      "date": "2025-01-24",
      "open": "62.06",
      "high": "62.2899",
      "low": "61.86",
      "close": "62.23",
      "volume": "17232950"
    },
    {
      "date": "2025-01-27",
      "open": "61.39",
      "high": "61.46",
      "low": "58.76",
      "close": "59.08",
      "volume": "33730340"
    },
    {
      "date": "2025-01-28",
      "open": "59.02",
      "high": "59.56",
      "low": "58.92",
      "close": "59.43",
      "volume": "25473320"
    },
    {
      "date": "2025-01-29",
      "open": "59.95",
      "high": "60.5363",
      "low": "59.51",
      "close": "59.55",
      "volume": "17925290"
    },
    {
      "date": "2025-01-30",
      "open": "60.47",
      "high": "61.075",
      "low": "60.2501",
      "close": "60.47",
      "volume": "17079040"
    },
    {
      "date": "2025-01-31",
      "open": "60.53",
      "high": "61.19",
      "low": "60.455",
      "close": "60.60",
      "volume": "16555700"
    },
    {
      "date": "2025-02-03",
      "open": "60.19",
      "high": "61.255",
      "low": "59.55",
      "close": "61.04",
      "volume": "20375710"
    },
    {
      "date": "2025-02-04",
      "open": "60.84",
      "high": "61.5947",
      "low": "60.73",
      "close": "61.34",
      "volume": "12742710"
    },
    {
      "date": "2025-02-05",
      "open": "61.45",
      "high": "62.71",
      "low": "61.30",
      "close": "62.57",
      "volume": "19008320"
    },
    {
      "date": "2025-02-06",
      "open": "62.82",
      "high": "62.91",
      "low": "62.0701",
      "close": "62.27",
      "volume": "15521840"
    },
    {
      "date": "2025-02-07",
      "open": "62.74",
      "high": "63.25",
      "low": "62.21",
      "close": "62.27",
      "volume": "23861030"
    },
    {
      "date": "2025-02-10",
      "open": "63.12",
      "high": "63.1541",
      "low": "62.38",
      "close": "62.81",
      "volume": "15816240"
    },
    {
      "date": "2025-02-11",
      "open": "62.53",
      "high": "62.80",
      "low": "62.175",
      "close": "62.43",
      "volume": "17702460"
    },
    {
      "date": "2025-02-12",
      "open": "61.44",
      "high": "62.56",
      "low": "61.20",
      "close": "62.53",
      "volume": "30116280"
    },
    {
      "date": "2025-02-13",
      "open": "66.10",
      "high": "66.50",
      "low": "62.72",
      "close": "63.84",
      "volume": "43257660"
    },
    {
      "date": "2025-02-14",
      "open": "63.79",
      "high": "65.07",
      "low": "63.44",
      "close": "64.87",
      "volume": "23693320"
    },
    {
      "date": "2025-02-18",
      "open": "65.30",
      "high": "66.25",
      "low": "64.43",
      "close": "64.59",
      "volume": "22047470"
    },
    {
      "date": "2025-02-19",
      "open": "64.515",
      "high": "64.96",
      "low": "64.29",
      "close": "64.84",
      "volume": "14164060"
    },
    {
      "date": "2025-02-20",
      "open": "64.96",
      "high": "65.23",
      "low": "64.27",
      "close": "64.67",
      "volume": "14836590"
    },
    {
      "date": "2025-02-21",
      "open": "64.68",
      "high": "64.96",
      "low": "63.88",
      "close": "63.98",
      "volume": "18905790"
    },
    {
      "date": "2025-02-24",
      "open": "64.425",
      "high": "64.58",
      "low": "63.15",
      "close": "63.24",
      "volume": "17287520"
    },
    {
      "date": "2025-02-25",
      "open": "64.60",
      "high": "64.635",
      "low": "63.32",
      "close": "64.27",
      "volume": "22100080"
    },
    {
      "date": "2025-02-26",
      "open": "64.045",
      "high": "64.775",
      "low": "63.94",
      "close": "64.08",
      "volume": "13452340"
    },
    {
      "date": "2025-02-27",
      "open": "64.765",
      "high": "65.29",
      "low": "63.75",
      "close": "63.81",
      "volume": "24695610"
    },
    {
      "date": "2025-02-28",
      "open": "63.925",
      "high": "64.16",
      "low": "62.83",
      "close": "64.11",
      "volume": "26711830"
    },
    {
      "date": "2025-03-03",
      "open": "64.39",
      "high": "64.88",
      "low": "63.19",
      "close": "63.48",
      "volume": "21810690"
    },
    {
      "date": "2025-03-04",
      "open": "63.74",
      "high": "63.91",
      "low": "62.6132",
      "close": "63.26",
      "volume": "24588330"
    },
    {
      "date": "2025-03-05",
      "open": "63.23",
      "high": "64.175",
      "low": "62.80",
      "close": "63.96",
      "volume": "14931470"
    },
    {
      "date": "2025-03-06",
      "open": "63.80",
      "high": "64.02",
      "low": "62.7608",
      "close": "63.41",
      "volume": "23155120"
    },
    {
      "date": "2025-03-07",
      "open": "62.90",
      "high": "64.17",
      "low": "62.19",
      "close": "63.94",
      "volume": "21154790"
    },
    {
      "date": "2025-03-10",
      "open": "63.48",
      "high": "63.69",
      "low": "61.68",
      "close": "62.06",
      "volume": "27417650"
    },
    {
      "date": "2025-03-11",
      "open": "62.28",
      "high": "62.38",
      "low": "60.53",
      "close": "60.67",
      "volume": "25787410"
    },
    {
      "date": "2025-03-12",
      "open": "60.96",
      "high": "61.18",
      "low": "60.245",
      "close": "60.46",
      "volume": "18935340"
    },
    {
      "date": "2025-03-13",
      "open": "60.41",
      "high": "60.49",
      "low": "59.23",
      "close": "59.67",
      "volume": "16463330"
    },
    {
      "date": "2025-03-14",
      "open": "60.32",
      "high": "60.62",
      "low": "59.92",
      "close": "60.50",
      "volume": "16250730"
    },
    {
      "date": "2025-03-17",
      "open": "60.40",
      "high": "61.21",
      "low": "60.34",
      "close": "60.89",
      "volume": "15335820"
    },
    {
      "date": "2025-03-18",
      "open": "60.665",
      "high": "60.80",
      "low": "59.67",
      "close": "60.30",
      "volume": "16668980"
    },
    {
      "date": "2025-03-19",
      "open": "60.63",
      "high": "61.575",
      "low": "60.50",
      "close": "61.12",
      "volume": "15488780"
    },
    {
      "date": "2025-03-20",
      "open": "60.475",
      "high": "61.02",
      "low": "60.34",
      "close": "60.62",
      "volume": "16528570"
    },
    {
      "date": "2025-03-21",
      "open": "60.17",
      "high": "60.40",
      "low": "59.425",
      "close": "60.30",
      "volume": "65935200"
    },
    {
      "date": "2025-03-24",
      "open": "61.035",
      "high": "61.38",
      "low": "60.88",
      "close": "60.97",
      "volume": "28335640"
    },
    {
      "date": "2025-03-25",
      "open": "60.84",
      "high": "61.21",
      "low": "60.70",
      "close": "60.99",
      "volume": "20877640"
    },
    {
      "date": "2025-03-26",
      "open": "61.03",
      "high": "61.84",
      "low": "61.005",
      "close": "61.80",
      "volume": "30628530"
    },
    {
      "date": "2025-03-27",
      "open": "61.89",
      "high": "61.98",
      "low": "61.33",
      "close": "61.40",
      "volume": "25720160"
    },
    {
      "date": "2025-03-28",
      "open": "61.66",
      "high": "61.7754",
      "low": "60.51",
      "close": "60.86",
      "volume": "24931720"
    },
    {
      "date": "2025-03-31",
      "open": "60.63",
      "high": "61.895",
      "low": "60.24",
      "close": "61.71",
      "volume": "29335720"
    },
    {
      "date": "2025-04-01",
      "open": "61.38",
      "high": "62.04",
      "low": "61.06",
      "close": "61.80",
      "volume": "17381450"
    },
    {
      "date": "2025-04-02",
      "open": "61.195",
      "high": "61.87",
      "low": "61.10",
      "close": "61.82",
      "volume": "18610690"
    },
    {
      "date": "2025-04-03",
      "open": "59.38",
      "high": "59.92",
      "low": "57.255",
      "close": "57.31",
      "volume": "40006320"
    },
    {
      "date": "2025-04-04",
      "open": "56.656",
      "high": "57.47",
      "low": "54.44",
      "close": "54.54",
      "volume": "42924450"
    },
    {
      "date": "2025-04-07",
      "open": "53.38",
      "high": "56.12",
      "low": "52.11",
      "close": "54.41",
      "volume": "46816200"
    },
    {
      "date": "2025-04-08",
      "open": "54.735",
      "high": "55.865",
      "low": "52.715",
      "close": "53.19",
      "volume": "37376990"
    },
    {
      "date": "2025-04-09",
      "open": "53.08",
      "high": "58.43",
      "low": "52.67",
      "close": "58.13",
      "volume": "53380790"
    },
    {
      "date": "2025-04-10",
      "open": "57.82",
      "high": "57.94",
      "low": "55.00",
      "close": "56.59",
      "volume": "31964570"
    },
    {
      "date": "2025-04-11",
      "open": "56.67",
      "high": "57.80",
      "low": "56.28",
      "close": "57.33",
      "volume": "23036940"
    },
    {
      "date": "2025-04-14",
      "open": "57.89",
      "high": "58.21",
      "low": "57.095",
      "close": "57.41",
      "volume": "15657740"
    },
    {
      "date": "2025-04-15",
      "open": "57.87",
      "high": "57.91",
      "low": "57.06",
      "close": "57.20",
      "volume": "18543580"
    },
    {
      "date": "2025-04-16",
      "open": "56.57",
      "high": "57.08",
      "low": "55.42",
      "close": "55.76",
      "volume": "20551320"
    },
    {
      "date": "2025-04-17",
      "open": "56.20",
      "high": "56.405",
      "low": "55.685",
      "close": "55.76",
      "volume": "15910360"
    },
    {
      "date": "2025-04-21",
      "open": "55.16",
      "high": "55.33",
      "low": "53.83",
      "close": "54.37",
      "volume": "15578780"
    },
    {
      "date": "2025-04-22",
      "open": "55.22",
      "high": "55.275",
      "low": "54.585",
      "close": "55.04",
      "volume": "19961800"
    },
    {
      "date": "2025-04-23",
      "open": "56.15",
      "high": "56.98",
      "low": "55.495",
      "close": "55.63",
      "volume": "30231460"
    },
    {
      "date": "2025-04-24",
      "open": "55.30",
      "high": "56.565",
      "low": "55.16",
      "close": "56.29",
      "volume": "22782320"
    },
    {
      "date": "2025-04-25",
      "open": "56.21",
      "high": "56.78",
      "low": "56.07",
      "close": "56.71",
      "volume": "16493790"
    },
    {
      "date": "2025-04-28",
      "open": "56.525",
      "high": "57.33",
      "low": "56.415",
      "close": "56.84",
      "volume": "23140580"
    },
    {
      "date": "2025-04-29",
      "open": "56.69",
      "high": "57.49",
      "low": "56.63",
      "close": "57.34",
      "volume": "13466090"
    },
    {
      "date": "2025-04-30",
      "open": "57.10",
      "high": "57.905",
      "low": "56.46",
      "close": "57.73",
      "volume": "19921240"
    },
    {
      "date": "2025-05-01",
      "open": "57.78",
      "high": "58.4674",
      "low": "57.68",
      "close": "58.12",
      "volume": "16420750"
    },
    {
      "date": "2025-05-02",
      "open": "59.06",
      "high": "59.415",
      "low": "58.735",
      "close": "59.33",
      "volume": "18753540"
    },
    {
      "date": "2025-05-05",
      "open": "59.00",
      "high": "59.65",
      "low": "58.88",
      "close": "59.32",
      "volume": "14758500"
    },
    {
      "date": "2025-05-06",
      "open": "58.625",
      "high": "59.51",
      "low": "58.58",
      "close": "59.22",
      "volume": "13766480"
    },
    {
      "date": "2025-05-07",
      "open": "59.20",
      "high": "59.895",
      "low": "59.07",
      "close": "59.57",
      "volume": "14081020"
    },
    {
      "date": "2025-05-08",
      "open": "59.955",
      "high": "60.28",
      "low": "59.425",
      "close": "59.71",
      "volume": "16196660"
    },
    {
      "date": "2025-05-09",
      "open": "60.655",
      "high": "60.83",
      "low": "59.44",
      "close": "59.77",
      "volume": "17480670"
    },
    {
      "date": "2025-05-12",
      "open": "61.61",
      "high": "61.85",
      "low": "61.12",
      "close": "61.67",
      "volume": "23699990"
    },
    {
      "date": "2025-05-13",
      "open": "61.675",
      "high": "62.24",
      "low": "61.605",
      "close": "61.78",
      "volume": "18591170"
    },
    {
      "date": "2025-05-14",
      "open": "61.63",
      "high": "61.87",
      "low": "60.845",
      "close": "61.29",
      "volume": "34509180"
    },
    {
      "date": "2025-05-15",
      "open": "63.07",
      "high": "65.745",
      "low": "62.92",
      "close": "64.26",
      "volume": "60718030"
    },
    {
      "date": "2025-05-16",
      "open": "63.91",
      "high": "64.03",
      "low": "62.975",
      "close": "63.62",
      "volume": "30289900"
    },
    {
      "date": "2025-05-19",
      "open": "63.43",
      "high": "64.13",
      "low": "63.18",
      "close": "63.92",
      "volume": "16249010"
    },
    {
      "date": "2025-05-20",
      "open": "63.735",
      "high": "63.85",
      "low": "63.065",
      "close": "63.42",
      "volume": "14995180"
    },
    {
      "date": "2025-05-21",
      "open": "62.99",
      "high": "63.905",
      "low": "62.9714",
      "close": "63.20",
      "volume": "15595940"
    },
    {
      "date": "2025-05-22",
      "open": "63.405",
      "high": "63.72",
      "low": "62.95",
      "close": "63.36",
      "volume": "15641090"
    },
    {
      "date": "2025-05-23",
      "open": "62.705",
      "high": "63.22",
      "low": "62.53",
      "close": "63.11",
      "volume": "15645590"
    },
    {
      "date": "2025-05-27",
      "open": "63.76",
      "high": "63.99",
      "low": "63.335",
      "close": "63.75",
      "volume": "17429410"
    },
    {
      "date": "2025-05-28",
      "open": "63.89",
      "high": "63.985",
      "low": "63.25",
      "close": "63.34",
      "volume": "13814470"
    },
    {
      "date": "2025-05-29",
      "open": "63.73",
      "high": "63.74",
      "low": "62.485",
      "close": "63.05",
      "volume": "13984560"
    },
    {
      "date": "2025-05-30",
      "open": "62.92",
      "high": "63.175",
      "low": "62.30",
      "close": "63.04",
      "volume": "25829060"
    },
    {
      "date": "2025-06-02",
      "open": "62.725",
      "high": "63.88",
      "low": "62.71",
      "close": "63.85",
      "volume": "15815990"
    },
    {
      "date": "2025-06-03",
      "open": "63.795",
      "high": "64.4564",
      "low": "63.72",
      "close": "64.36",
      "volume": "15156860"
    },
    {
      "date": "2025-06-04",
      "open": "64.66",
      "high": "64.89",
      "low": "64.345",
      "close": "64.39",
      "volume": "14770950"
    },
    {
      "date": "2025-06-05",
      "open": "64.48",
      "high": "64.91",
      "low": "64.28",
      "close": "64.62",
      "volume": "17058570"
    },
    {
      "date": "2025-06-06",
      "open": "65.315",
      "high": "66.16",
      "low": "65.23",
      "close": "66.06",
      "volume": "20943760"
    },
    {
      "date": "2025-06-09",
      "open": "66.115",
      "high": "66.36",
      "low": "65.59",
      "close": "65.90",
      "volume": "13689760"
    },
    {
      "date": "2025-06-10",
      "open": "66.005",
      "high": "66.08",
      "low": "64.805",
      "close": "65.15",
      "volume": "17214900"
    },
    {
      "date": "2025-06-11",
      "open": "65.11",
      "high": "65.15",
      "low": "63.865",
      "close": "64.19",
      "volume": "20442570"
    },
    {
      "date": "2025-06-12",
      "open": "64.315",
      "high": "65.205",
      "low": "64.11",
      "close": "65.10",
      "volume": "15160770"
    },
    {
      "date": "2025-06-13",
      "open": "64.59",
      "high": "64.725",
      "low": "63.93",
      "close": "64.09",
      "volume": "14634980"
    },
    {
      "date": "2025-06-16",
      "open": "65.19",
      "high": "65.615",
      "low": "64.85",
      "close": "65.51",
      "volume": "16957710"
    },
    {
      "date": "2025-06-17",
      "open": "65.635",
      "high": "66.15",
      "low": "65.02",
      "close": "65.33",
      "volume": "18845240"
    },
    {
      "date": "2025-06-18",
      "open": "65.685",
      "high": "66.34",
      "low": "65.38",
      "close": "65.84",
      "volume": "22664170"
    },
    {
      "date": "2025-06-20",
      "open": "66.49",
      "high": "66.65",
      "low": "65.72",
      "close": "66.32",
      "volume": "50421680"
    },
    {
      "date": "2025-06-23",
      "open": "66.345",
      "high": "67.485",
      "low": "66.21",
      "close": "67.38",
      "volume": "34029980"
    },
    {
      "date": "2025-06-24",
      "open": "67.78",
      "high": "68.04",
      "low": "67.355",
      "close": "67.89",
      "volume": "23162710"
    },
    {
      "date": "2025-06-25",
      "open": "67.85",
      "high": "68.525",
      "low": "67.78",
      "close": "68.19",
      "volume": "19395690"
    },
    {
      "date": "2025-06-26",
      "open": "68.72",
      "high": "69.16",
      "low": "68.42",
      "close": "68.95",
      "volume": "23154030"
    },
    {
      "date": "2025-06-27",
      "open": "68.87",
      "high": "69.215",
      "low": "68.34",
      "close": "68.65",
      "volume": "26224620"
    },
    {
      "date": "2025-06-30",
      "open": "68.835",
      "high": "69.78",
      "low": "68.75",
      "close": "69.38",
      "volume": "32561230"
    },
    {
      "date": "2025-07-01",
      "open": "69.38",
      "high": "69.545",
      "low": "68.635",
      "close": "69.10",
      "volume": "21939470"
    },
    {
      "date": "2025-07-02",
      "open": "68.68",
      "high": "68.94",
      "low": "68.1797",
      "close": "68.59",
      "volume": "16655190"
    },
    {
      "date": "2025-07-03",
      "open": "68.18",
      "high": "69.47",
      "low": "68.18",
      "close": "69.37",
      "volume": "17973500"
    },
    {
      "date": "2025-07-07",
      "open": "69.08",
      "high": "69.30",
      "low": "68.605",
      "close": "68.93",
      "volume": "23985160"
    },
    {
      "date": "2025-07-08",
      "open": "68.80",
      "high": "68.92",
      "low": "68.35",
      "close": "68.59",
      "volume": "21182570"
    },
    {
      "date": "2025-07-09",
      "open": "68.54",
      "high": "69.32",
      "low": "68.31",
      "close": "69.27",
      "volume": "23765950"
    },
    {
      "date": "2025-07-10",
      "open": "69.255",
      "high": "69.39",
      "low": "68.5613",
      "close": "68.76",
      "volume": "15006060"
    },
    {
      "date": "2025-07-11",
      "open": "68.29",
      "high": "68.4999",
      "low": "67.685",
      "close": "67.95",
      "volume": "14699410"
    },
    {
      "date": "2025-07-14",
      "open": "67.83",
      "high": "68.0259",
      "low": "67.20",
      "close": "67.82",
      "volume": "16451390"
    },
    {
      "date": "2025-07-15",
      "open": "67.68",
      "high": "67.88",
      "low": "67.15",
      "close": "67.18",
      "volume": "13944580"
    },
    {
      "date": "2025-07-16",
      "open": "67.15",
      "high": "67.56",
      "low": "66.98",
      "close": "67.37",
      "volume": "15156130"
    },
    {
      "date": "2025-07-17",
      "open": "67.55",
      "high": "68.47",
      "low": "67.51",
      "close": "68.30",
      "volume": "20400010"
    },
    {
      "date": "2025-07-18",
      "open": "68.775",
      "high": "68.84",
      "low": "67.9601",
      "close": "68.05",
      "volume": "16145080"
    },
    {
      "date": "2025-07-21",
      "open": "67.902",
      "high": "68.619",
      "low": "67.79",
      "close": "68.34",
      "volume": "14674210"
    },
    {
      "date": "2025-07-22",
      "open": "68.34",
      "high": "68.60",
      "low": "68.075",
      "close": "68.16",
      "volume": "14527150"
    },
    {
      "date": "2025-07-23",
      "open": "68.35",
      "high": "68.8293",
      "low": "68.06",
      "close": "68.62",
      "volume": "13042260"
    },
    {
      "date": "2025-07-24",
      "open": "68.355",
      "high": "68.59",
      "low": "67.92",
      "close": "68.29",
      "volume": "13534010"
    },
    {
      "date": "2025-07-25",
      "open": "68.38",
      "high": "68.815",
      "low": "68.07",
      "close": "68.69",
      "volume": "11590040"
    },
    {
      "date": "2025-07-28",
      "open": "67.75",
      "high": "67.96",
      "low": "67.37",
      "close": "67.92",
      "volume": "20558380"
    },
    {
      "date": "2025-07-29",
      "open": "68.23",
      "high": "68.725",
      "low": "67.825",
      "close": "67.96",
      "volume": "15261760"
    },
    {
      "date": "2025-07-30",
      "open": "67.84",
      "high": "68.575",
      "low": "67.35",
      "close": "68.275",
      "volume": "15518180"
    },
    {
      "date": "2025-07-31",
      "open": "68.308",
      "high": "69.145",
      "low": "67.88",
      "close": "68.08",
      "volume": "18529230"
    },
    {
      "date": "2025-08-01",
      "open": "67.51",
      "high": "67.61",
      "low": "66.52",
      "close": "67.11",
      "volume": "21650020"
    },
    {
      "date": "2025-08-04",
      "open": "67.765",
      "high": "68.51",
      "low": "67.61",
      "close": "68.49",
      "volume": "17052200"
    },
    {
      "date": "2025-08-05",
      "open": "68.69",
      "high": "68.87",
      "low": "67.445",
      "close": "67.52",
      "volume": "15434500"
    },
    {
      "date": "2025-08-06",
      "open": "67.96",
      "high": "69.345",
      "low": "67.765",
      "close": "69.21",
      "volume": "23107770"
    },
    {
      "date": "2025-08-07",
      "open": "69.80",
      "high": "70.14",
      "low": "69.21",
      "close": "69.90",
      "volume": "22579590"
    },
    {
      "date": "2025-08-08",
      "open": "70.243",
      "high": "72.02",
      "low": "70.215",
      "close": "71.79",
      "volume": "31662370"
    },
    {
      "date": "2025-08-11",
      "open": "72.30",
      "high": "72.55",
      "low": "70.34",
      "close": "70.67",
      "volume": "28911380"
    },
    {
      "date": "2025-08-12",
      "open": "70.785",
      "high": "71.50",
      "low": "70.56",
      "close": "71.38",
      "volume": "21940980"
    },
    {
      "date": "2025-08-13",
      "open": "71.86",
      "high": "72.03",
      "low": "70.25",
      "close": "70.40",
      "volume": "38096360"
    },
    {
      "date": "2025-08-14",
      "open": "68.00",
      "high": "70.61",
      "low": "67.48",
      "close": "69.30",
      "volume": "39317330"
    },
    {
      "date": "2025-08-15",
      "open": "68.45",
      "high": "68.65",
      "low": "65.86",
      "close": "66.20",
      "volume": "40877320"
    },
    {
      "date": "2025-08-18",
      "open": "66.08",
      "high": "67.11",
      "low": "65.75",
      "close": "66.95",
      "volume": "20903410"
    },
    {
      "date": "2025-08-19",
      "open": "66.76",
      "high": "67.52",
      "low": "66.4802",
      "close": "66.76",
      "volume": "18746600"
    },
    {
      "date": "2025-08-20",
      "open": "66.82",
      "high": "67.185",
      "low": "66.535",
      "close": "67.11",
      "volume": "14946420"
    },
    {
      "date": "2025-08-21",
      "open": "67.10",
      "high": "67.22",
      "low": "66.47",
      "close": "67.02",
      "volume": "12456620"
    },
    {
      "date": "2025-08-22",
      "open": "67.33",
      "high": "68.04",
      "low": "67.005",
      "close": "67.32",
      "volume": "16830590"
    },
    {
      "date": "2025-08-25",
      "open": "67.28",
      "high": "67.495",
      "low": "67.11",
      "close": "67.14",
      "volume": "11724470"
    },
    {
      "date": "2025-08-26",
      "open": "67.165",
      "high": "68.75",
      "low": "67.11",
      "close": "68.39",
      "volume": "28307870"
    },
    {
      "date": "2025-08-27",
      "open": "68.32",
      "high": "68.745",
      "low": "68.15",
      "close": "68.44",
      "volume": "13876660"
    },
    {
      "date": "2025-08-28",
      "open": "68.36",
      "high": "69.5758",
      "low": "68.35",
      "close": "69.43",
      "volume": "15256030"
    },
    {
      "date": "2025-08-29",
      "open": "69.11",
      "high": "69.46",
      "low": "68.835",
      "close": "69.09",
      "volume": "14952970"
    },
    {
      "date": "2025-09-02",
      "open": "68.105",
      "high": "68.32",
      "low": "67.38",
      "close": "67.80",
      "volume": "18928840"
    },
    {
      "date": "2025-09-03",
      "open": "68.045",
      "high": "68.13",
      "low": "67.33",
      "close": "67.67",
      "volume": "14320140"
    },
    {
      "date": "2025-09-04",
      "open": "68.10",
      "high": "68.41",
      "low": "67.41",
      "close": "67.99",
      "volume": "14388530"
    },
    {
      "date": "2025-09-05",
      "open": "67.715",
      "high": "68.10",
      "low": "66.48",
      "close": "66.90",
      "volume": "21050790"
    },
    {
      "date": "2025-09-08",
      "open": "66.72",
      "high": "67.005",
      "low": "66.35",
      "close": "66.88",
      "volume": "14038020"
    },
    {
      "date": "2025-09-09",
      "open": "66.74",
      "high": "67.435",
      "low": "66.64",
      "close": "67.34",
      "volume": "11649370"
    },
    {
      "date": "2025-09-10",
      "open": "67.59",
      "high": "68.32",
      "low": "67.12",
      "close": "68.13",
      "volume": "14689480"
    },
    {
      "date": "2025-09-11",
      "open": "68.31",
      "high": "68.57",
      "low": "67.505",
      "close": "67.69",
      "volume": "17560790"
    },
    {
      "date": "2025-09-12",
      "open": "66.88",
      "high": "67.34",
      "low": "66.13",
      "close": "66.53",
      "volume": "18529180"
    },
    {
      "date": "2025-09-15",
      "open": "66.505",
      "high": "67.20",
      "low": "66.345",
      "close": "67.02",
      "volume": "16203090"
    },
    {
      "date": "2025-09-16",
      "open": "67.02",
      "high": "67.38",
      "low": "66.55",
      "close": "66.93",
      "volume": "18019320"
    },
    {
      "date": "2025-09-17",
      "open": "67.00",
      "high": "67.88",
      "low": "66.38",
      "close": "67.72",
      "volume": "18652120"
    },
    {
      "date": "2025-09-18",
      "open": "67.90",
      "high": "68.76",
      "low": "67.48",
      "close": "68.68",
      "volume": "20279010"
    },
    {
      "date": "2025-09-19",
      "open": "68.92",
      "high": "68.92",
      "low": "67.1802",
      "close": "68.21",
      "volume": "47822500"
    },
    {
      "date": "2025-09-22",
      "open": "67.86",
      "high": "68.00",
      "low": "67.30",
      "close": "67.75",
      "volume": "20396680"
    },
    {
      "date": "2025-09-23",
      "open": "67.58",
      "high": "68.22",
      "low": "67.07",
      "close": "67.54",
      "volume": "22240010"
    },
    {
      "date": "2025-09-24",
      "open": "67.70",
      "high": "67.865",
      "low": "66.89",
      "close": "67.32",
      "volume": "17433100"
    },
    {
      "date": "2025-09-25",
      "open": "67.32",
      "high": "68.235",
      "low": "67.1101",
      "close": "67.85",
      "volume": "22351680"
    },
    {
      "date": "2025-09-26",
      "open": "67.87",
      "high": "67.91",
      "low": "66.85",
      "close": "67.22",
      "volume": "15077410"
    },
    {
      "date": "2025-09-29",
      "open": "67.715",
      "high": "67.95",
      "low": "67.44",
      "close": "67.72",
      "volume": "14358250"
    },
    {
      "date": "2025-09-30",
      "open": "67.705",
      "high": "68.77",
      "low": "67.69",
      "close": "68.42",
      "volume": "20498940"
    },
    {
      "date": "2025-10-01",
      "open": "67.90",
      "high": "68.82",
      "low": "67.69",
      "close": "68.75",
      "volume": "15530720"
    },
    {
      "date": "2025-10-02",
      "open": "69.175",
      "high": "69.49",
      "low": "68.255",
      "close": "68.31",
      "volume": "15708260"
    },
    {
      "date": "2025-10-03",
      "open": "67.95",
      "high": "68.585",
      "low": "67.65",
      "close": "67.92",
      "volume": "11113180"
    },
    {
      "date": "2025-10-06",
      "open": "68.435",
      "high": "68.95",
      "low": "67.81",
      "close": "68.91",
      "volume": "21952720"
    },
    {
      "date": "2025-10-07",
      "open": "68.915",
      "high": "69.225",
      "low": "68.445",
      "close": "68.985",
      "volume": "16493160"
    },
    {
      "date": "2025-10-08",
      "open": "69.81",
      "high": "70.755",
      "low": "69.00",
      "close": "70.33",
      "volume": "34246260"
    },
    {
      "date": "2025-10-09",
      "open": "70.31",
      "high": "70.62",
      "low": "69.03",
      "close": "69.96",
      "volume": "21209480"
    },
    {
      "date": "2025-10-10",
      "open": "70.41",
      "high": "70.8093",
      "low": "67.89",
      "close": "67.94",
      "volume": "20961510"
    },
    {
      "date": "2025-10-13",
      "open": "68.55",
      "high": "68.89",
      "low": "67.13",
      "close": "67.46",
      "volume": "14127950"
    },
    {
      "date": "2025-10-14",
      "open": "67.11",
      "high": "69.16",
      "low": "66.8131",
      "close": "68.66",
      "volume": "15402050"
    },
    {
      "date": "2025-10-15",
      "open": "69.305",
      "high": "70.2999",
      "low": "68.82",
      "close": "69.52",
      "volume": "16260540"
    },
    {
      "date": "2025-10-16",
      "open": "69.78",
      "high": "70.07",
      "low": "68.57",
      "close": "69.09",
      "volume": "13950640"
    },
    {
      "date": "2025-10-17",
      "open": "69.06",
      "high": "70.77",
      "low": "68.95",
      "close": "70.13",
      "volume": "16286930"
    },
    {
      "date": "2025-10-20",
      "open": "70.12",
      "high": "70.97",
      "low": "70.12",
      "close": "70.65",
      "volume": "12183520"
    },
    {
      "date": "2025-10-21",
      "open": "70.58",
      "high": "71.2375",
      "low": "70.38",
      "close": "70.72",
      "volume": "15763350"
    },
    {
      "date": "2025-10-22",
      "open": "70.86",
      "high": "70.97",
      "low": "69.85",
      "close": "70.66",
      "volume": "14967250"
    },
    {
      "date": "2025-10-23",
      "open": "70.60",
      "high": "71.235",
      "low": "70.23",
      "close": "70.27",
      "volume": "14614130"
    },
    {
      "date": "2025-10-24",
      "open": "70.635",
      "high": "70.94",
      "low": "70.06",
      "close": "70.63",
      "volume": "13075550"
    },
    {
      "date": "2025-10-27",
      "open": "70.54",
      "high": "71.46",
      "low": "70.43",
      "close": "71.39",
      "volume": "15986780"
    },
    {
      "date": "2025-10-28",
      "open": "71.20",
      "high": "72.68",
      "low": "71.03",
      "close": "72.62",
      "volume": "19896780"
    },
    {
      "date": "2025-10-29",
      "open": "72.68",
      "high": "72.82",
      "low": "70.915",
      "close": "71.33",
      "volume": "18020590"
    },
    {
      "date": "2025-10-30",
      "open": "71.37",
      "high": "73.11",
      "low": "71.34",
      "close": "72.91",
      "volume": "18101770"
    },
    {
      "date": "2025-10-31",
      "open": "72.72",
      "high": "73.48",
      "low": "72.43",
      "close": "73.11",
      "volume": "24008000"
    },
    {
      "date": "2025-11-03",
      "open": "74.61",
      "high": "74.838",
      "low": "73.6243",
      "close": "74.45",
      "volume": "21733390"
    },
    {
      "date": "2025-11-04",
      "open": "73.90",
      "high": "73.99",
      "low": "71.98",
      "close": "72.32",
      "volume": "22345030"
    },
    {
      "date": "2025-11-05",
      "open": "72.22",
      "high": "72.58",
      "low": "71.34",
      "close": "72.10",
      "volume": "16113480"
    },
    {
      "date": "2025-11-06",
      "open": "71.71",
      "high": "72.23",
      "low": "70.6903",
      "close": "71.04",
      "volume": "16469950"
    },
    {
      "date": "2025-11-07",
      "open": "71.385",
      "high": "71.585",
      "low": "70.54",
      "close": "71.07",
      "volume": "16913730"
    },
    {
      "date": "2025-11-10",
      "open": "71.76",
      "high": "72.50",
      "low": "71.1539",
      "close": "72.09",
      "volume": "22201250"
    },
    {
      "date": "2025-11-11",
      "open": "71.74",
      "high": "72.25",
      "low": "71.095",
      "close": "71.71",
      "volume": "21412890"
    },
    {
      "date": "2025-11-12",
      "open": "71.905",
      "high": "74.21",
      "low": "71.72",
      "close": "73.96",
      "volume": "57591650"
    },
    {
      "date": "2025-11-13",
      "open": "77.95",
      "high": "79.50",
      "low": "76.65",
      "close": "77.38",
      "volume": "57638530"
    },
    {
      "date": "2025-11-14",
      "open": "76.58",
      "high": "78.665",
      "low": "75.8401",
      "close": "78.00",
      "volume": "38819560"
    },
    {
      "date": "2025-11-17",
      "open": "77.885",
      "high": "79.39",
      "low": "77.465",
      "close": "77.78",
      "volume": "28720150"
    },
    {
      "date": "2025-11-18",
      "open": "77.55",
      "high": "78.20",
      "low": "76.45",
      "close": "77.37",
      "volume": "26025480"
    },
    {
      "date": "2025-11-19",
      "open": "77.30",
      "high": "78.93",
      "low": "77.16",
      "close": "78.39",
      "volume": "24759660"
    },
    {
      "date": "2025-11-20",
      "open": "79.12",
      "high": "80.055",
      "low": "75.32",
      "close": "75.44",
      "volume": "27381870"
    },
    {
      "date": "2025-11-21",
      "open": "75.64",
      "high": "76.94",
      "low": "75.47",
      "close": "76.10",
      "volume": "24428760"
    },
    {
      "date": "2025-11-24",
      "open": "76.49",
      "high": "76.88",
      "low": "75.68",
      "close": "76.24",
      "volume": "26691470"
    },
    {
      "date": "2025-11-25",
      "open": "76.49",
      "high": "77.06",
      "low": "76.075",
      "close": "76.32",
      "volume": "18818800"
    },
    {
      "date": "2025-11-26",
      "open": "76.455",
      "high": "76.60",
      "low": "75.34",
      "close": "76.07",
      "volume": "15972620"
    },
    {
      "date": "2025-11-28",
      "open": "76.14",
      "high": "76.96",
      "low": "75.81",
      "close": "76.94",
      "volume": "7320910"
    },
    {
      "date": "2025-12-01",
      "open": "76.665",
      "high": "76.818",
      "low": "75.93",
      "close": "76.04",
      "volume": "15529580"
    },
    {
      "date": "2025-12-02",
      "open": "76.155",
      "high": "77.00",
      "low": "75.76",
      "close": "76.87",
      "volume": "14619070"
    },
    {
      "date": "2025-12-03",
      "open": "76.585",
      "high": "77.8165",
      "low": "75.65",
      "close": "77.75",
      "volume": "16088440"
    },
    {
      "date": "2025-12-04",
      "open": "77.69",
      "high": "77.86",
      "low": "77.1651",
      "close": "77.76",
      "volume": "12572640"
    },
    {
      "date": "2025-12-05",
      "open": "77.97",
      "high": "78.19",
      "low": "77.395",
      "close": "77.97",
      "volume": "12579350"
    },
    {
      "date": "2025-12-08",
      "open": "78.21",
      "high": "79.38",
      "low": "78.12",
      "close": "78.86",
      "volume": "17454460"
    },
    {
      "date": "2025-12-09",
      "open": "78.79",
      "high": "79.88",
      "low": "78.51",
      "close": "79.51",
      "volume": "15737450"
    },
    {
      "date": "2025-12-10",
      "open": "78.83",
      "high": "80.815",
      "low": "78.80",
      "close": "80.25",
      "volume": "21302730"
    },
    {
      "date": "2025-12-11",
      "open": "80.24",
      "high": "80.37",
      "low": "78.825",
      "close": "79.27",
      "volume": "18652340"
    },
    {
      "date": "2025-12-12",
      "open": "79.46",
      "high": "79.555",
      "low": "77.715",
      "close": "77.80",
      "volume": "16672270"
    },
    {
      "date": "2025-12-15",
      "open": "78.21",
      "high": "78.71",
      "low": "77.535",
      "close": "78.25",
      "volume": "17646020"
    },
    {
      "date": "2025-12-16",
      "open": "78.105",
      "high": "78.608",
      "low": "77.38",
      "close": "77.55",
      "volume": "17737170"
    },
    {
      "date": "2025-12-17",
      "open": "77.90",
      "high": "78.20",
      "low": "75.92",
      "close": "76.00",
      "volume": "26094400"
    },
    {
      "date": "2025-12-18",
      "open": "76.33",
      "high": "77.8084",
      "low": "76.26",
      "close": "76.95",
      "volume": "19249350"
    },
    {
      "date": "2025-12-19",
      "open": "76.97",
      "high": "79.17",
      "low": "76.785",
      "close": "78.42",
      "volume": "84881910"
    },
    {
      "date": "2025-12-22",
      "open": "79.015",
      "high": "79.145",
      "low": "77.955",
      "close": "78.11",
      "volume": "18016050"
    },
    {
      "date": "2025-12-23",
      "open": "77.605",
      "high": "78.12",
      "low": "77.59",
      "close": "78.02",
      "volume": "16712900"
    },
    {
      "date": "2025-12-24",
      "open": "78.02",
      "high": "78.285",
      "low": "77.845",
      "close": "78.02",
      "volume": "9104399"
    },
    {
      "date": "2025-12-26",
      "open": "78.095",
      "high": "78.275",
      "low": "77.93",
      "close": "78.16",
      "volume": "10158010"
    },
    {
      "date": "2025-12-29",
      "open": "78.03",
      "high": "78.2955",
      "low": "77.52",
      "close": "77.79",
      "volume": "17941800"
    },
    {
      "date": "2025-12-30",
      "open": "77.81",
      "high": "77.81",
      "low": "77.17",
      "close": "77.41",
      "volume": "13952180"
    },
    {
      "date": "2025-12-31",
      "open": "77.34",
      "high": "77.82",
      "low": "76.88",
      "close": "77.03",
      "volume": "13570460"
    },
    {
      "date": "2026-01-02",
      "open": "76.645",
      "high": "76.95",
      "low": "75.605",
      "close": "76.04",
      "volume": "15749840"
    },
    {
      "date": "2026-01-05",
      "open": "76.45",
      "high": "76.7748",
      "low": "75.205",
      "close": "75.58",
      "volume": "16328810"
    },
    {
      "date": "2026-01-06",
      "open": "75.525",
      "high": "75.725",
      "low": "74.81",
      "close": "75.23",
      "volume": "17017200"
    },
    {
      "date": "2026-01-07",
      "open": "75.12",
      "high": "75.3799",
      "low": "74.195",
      "close": "74.72",
      "volume": "20347450"
    },
    {
      "date": "2026-01-08",
      "open": "74.31",
      "high": "74.46",
      "low": "73.55",
      "close": "73.96",
      "volume": "17192240"
    },
    {
      "date": "2026-01-09",
      "open": "73.45",
      "high": "74.3281",
      "low": "73.335",
      "close": "73.88",
      "volume": "19104130"
    },
    {
      "date": "2026-01-12",
      "open": "72.91",
      "high": "74.05",
      "low": "72.80",
      "close": "74.01",
      "volume": "20985710"
    },
    {
      "date": "2026-01-13",
      "open": "73.99",
      "high": "75.50",
      "low": "73.86",
      "close": "75.47",
      "volume": "17809920"
    },
    {
      "date": "2026-01-14",
      "open": "74.93",
      "high": "75.1099",
      "low": "73.82",
      "close": "74.41",
      "volume": "17801260"
    },
    {
      "date": "2026-01-15",
      "open": "75.22",
      "high": "76.05",
      "low": "74.91",
      "close": "75.25",
      "volume": "18213020"
    },
    {
      "date": "2026-01-16",
      "open": "75.64",
      "high": "75.99",
      "low": "74.60",
      "close": "75.19",
      "volume": "25743340"
    },
    {
      "date": "2026-01-20",
      "open": "74.52",
      "high": "74.87",
      "low": "73.21",
      "close": "73.35",
      "volume": "23999670"
    },
    {
      "date": "2026-01-21",
      "open": "73.945",
      "high": "74.36",
      "low": "73.005",
      "close": "73.69",
      "volume": "18210170"
    },
    {
      "date": "2026-01-22",
      "open": "74.105",
      "high": "74.78",
      "low": "73.88",
      "close": "74.33",
      "volume": "12879820"
    },
    {
      "date": "2026-01-23",
      "open": "73.95",
      "high": "75.07",
      "low": "73.71",
      "close": "74.59",
      "volume": "13125530"
    },
    {
      "date": "2026-01-26",
      "open": "76.47",
      "high": "77.415",
      "low": "75.64",
      "close": "77.01",
      "volume": "24714400"
    },
    {
      "date": "2026-01-27",
      "open": "77.19",
      "high": "78.91",
      "low": "77.05",
      "close": "78.68",
      "volume": "17756730"
    },
    {
      "date": "2026-01-28",
      "open": "78.93",
      "high": "79.04",
      "low": "78.015",
      "close": "78.96",
      "volume": "14022930"
    },
    {
      "date": "2026-01-29",
      "open": "79.105",
      "high": "79.476",
      "low": "77.625",
      "close": "78.43",
      "volume": "22642940"
    },
    {
      "date": "2026-01-30",
      "open": "78.09",
      "high": "78.795",
      "low": "77.72",
      "close": "78.32",
      "volume": "26458380"
    },
    {
      "date": "2026-02-02",
      "open": "78.12",
      "high": "81.155",
      "low": "77.995",
      "close": "80.64",
      "volume": "28238590"
    },
    {
      "date": "2026-02-03",
      "open": "80.81",
      "high": "83.25",
      "low": "80.81",
      "close": "83.11",
      "volume": "34962140"
    },
    {
      "date": "2026-02-04",
      "open": "83.98",
      "high": "84.24",
      "low": "81.14",
      "close": "81.16",
      "volume": "39765730"
    },
    {
      "date": "2026-02-05",
      "open": "80.86",
      "high": "83.305",
      "low": "80.81",
      "close": "82.36",
      "volume": "24236540"
    },
    {
      "date": "2026-02-06",
      "open": "83.555",
      "high": "85.00",
      "low": "82.805",
      "close": "84.82",
      "volume": "23936580"
    },
    {
      "date": "2026-02-09",
      "open": "84.73",
      "high": "87.245",
      "low": "84.31",
      "close": "86.78",
      "volume": "22908420"
    },
    {
      "date": "2026-02-10",
      "open": "86.97",
      "high": "88.185",
      "low": "86.13",
      "close": "86.29",
      "volume": "32113840"
    },
    {
      "date": "2026-02-11",
      "open": "86.06",
      "high": "87.14",
      "low": "85.125",
      "close": "85.54",
      "volume": "34455760"
    },
    {
      "date": "2026-02-12",
      "open": "79.61",
      "high": "80.37",
      "low": "74.085",
      "close": "75.00",
      "volume": "68098560"
    },
    {
      "date": "2026-02-13",
      "open": "74.375",
      "high": "77.30",
      "low": "73.42",
      "close": "76.85",
      "volume": "42886420"
    },
    {
      "date": "2026-02-17",
      "open": "76.95",
      "high": "77.565",
      "low": "76.475",
      "close": "76.85",
      "volume": "24792720"
    },
    {
      "date": "2026-02-18",
      "open": "76.55",
      "high": "78.60",
      "low": "76.49",
      "close": "78.18",
      "volume": "20648810"
    },
    {
      "date": "2026-02-19",
      "open": "77.99",
      "high": "79.155",
      "low": "77.87",
      "close": "78.56",
      "volume": "18443220"
    },
    {
      "date": "2026-02-20",
      "open": "78.13",
      "high": "79.33",
      "low": "78.13",
      "close": "79.20",
      "volume": "29461610"
    },
    {
      "date": "2026-02-23",
      "open": "78.85",
      "high": "79.48",
      "low": "76.94",
      "close": "77.74",
      "volume": "24485910"
    },
    {
      "date": "2026-02-24",
      "open": "77.74",
      "high": "78.71",
      "low": "77.47",
      "close": "78.14",
      "volume": "19485070"
    },
    {
      "date": "2026-02-25",
      "open": "78.45",
      "high": "79.42",
      "low": "78.26",
      "close": "79.12",
      "volume": "22721820"
    },
    {
      "date": "2026-02-26",
      "open": "78.94",
      "high": "79.3396",
      "low": "77.72",
      "close": "78.10",
      "volume": "19608020"
    },
    {
      "date": "2026-02-27",
      "open": "77.65",
      "high": "79.53",
      "low": "77.07",
      "close": "79.46",
      "volume": "27498010"
    },
    {
      "date": "2026-03-02",
      "open": "78.745",
      "high": "79.515",
      "low": "77.69",
      "close": "79.42",
      "volume": "18540350"
    },
    {
      "date": "2026-03-03",
      "open": "78.38",
      "high": "79.44",
      "low": "77.57",
      "close": "78.96",
      "volume": "17521060"
    },
    {
      "date": "2026-03-04",
      "open": "79.20",
      "high": "80.96",
      "low": "78.53",
      "close": "80.87",
      "volume": "20388110"
    },
    {
      "date": "2026-03-05",
      "open": "79.99",
      "high": "81.165",
      "low": "79.05",
      "close": "80.01",
      "volume": "26844850"
    },
    {
      "date": "2026-03-06",
      "open": "78.515",
      "high": "79.515",
      "low": "78.35",
      "close": "78.64",
      "volume": "20621220"
    },
    {
      "date": "2026-03-09",
      "open": "77.18",
      "high": "77.56",
      "low": "75.2007",
      "close": "76.21",
      "volume": "32855940"
    },
    {
      "date": "2026-03-10",
      "open": "77.14",
      "high": "79.01",
      "low": "77.10",
      "close": "77.70",
      "volume": "24836040"
    },
    {
      "date": "2026-03-11",
      "open": "77.635",
      "high": "78.495",
      "low": "77.12",
      "close": "78.10",
      "volume": "14727410"
    },
    {
      "date": "2026-03-12",
      "open": "76.95",
      "high": "78.13",
      "low": "76.95",
      "close": "77.74",
      "volume": "19969500"
    },
    {
      "date": "2026-03-13",
      "open": "78.07",
      "high": "79.26",
      "low": "77.935",
      "close": "78.33",
      "volume": "19080390"
    },
    {
      "date": "2026-03-16",
      "open": "78.92",
      "high": "79.17",
      "low": "78.19",
      "close": "78.90",
      "volume": "14715060"
    },
    {
      "date": "2026-03-17",
      "open": "79.18",
      "high": "80.05",
      "low": "78.82",
      "close": "79.27",
      "volume": "16210460"
    },
    {
      "date": "2026-03-18",
      "open": "79.74",
      "high": "80.0336",
      "low": "77.525",
      "close": "77.60",
      "volume": "18827580"
    },
    {
      "date": "2026-03-19",
      "open": "77.55",
      "high": "78.88",
      "low": "76.92",
      "close": "78.51",
      "volume": "17519550"
    },
    {
      "date": "2026-03-20",
      "open": "78.445",
      "high": "79.04",
      "low": "76.71",
      "close": "77.65",
      "volume": "90380830"
    },
    {
      "date": "2026-03-23",
      "open": "78.64",
      "high": "79.51",
      "low": "78.42",
      "close": "78.82",
      "volume": "20072230"
    },
    {
      "date": "2026-03-24",
      "open": "78.37",
      "high": "80.935",
      "low": "78.13",
      "close": "80.86",
      "volume": "23528000"
    },
    {
      "date": "2026-03-25",
      "open": "81.00",
      "high": "82.68",
      "low": "80.89",
      "close": "81.83",
      "volume": "23146030"
    },
    {
      "date": "2026-03-26",
      "open": "82.07",
      "high": "83.11",
      "low": "81.81",
      "close": "82.16",
      "volume": "26649620"
    },
    {
      "date": "2026-03-27",
      "open": "81.975",
      "high": "82.12",
      "low": "79.40",
      "close": "79.92",
      "volume": "20557430"
    },
    {
      "date": "2026-03-30",
      "open": "79.86",
      "high": "80.39",
      "low": "76.59",
      "close": "77.04",
      "volume": "24306310"
    },
    {
      "date": "2026-03-31",
      "open": "77.89",
      "high": "78.19",
      "low": "76.31",
      "close": "77.59",
      "volume": "25105710"
    },
    {
      "date": "2026-04-01",
      "open": "78.00",
      "high": "79.12",
      "low": "77.81",
      "close": "77.93",
      "volume": "21309020"
    },
    {
      "date": "2026-04-02",
      "open": "76.73",
      "high": "79.10",
      "low": "76.54",
      "close": "79.02",
      "volume": "12634890"
    },
    {
      "date": "2026-04-06",
      "open": "79.12",
      "high": "80.48",
      "low": "79.02",
      "close": "80.435",
      "volume": "16388600"
    },
    {
      "date": "2026-04-07",
      "open": "80.02",
      "high": "80.89",
      "low": "79.42",
      "close": "80.68",
      "volume": "13428100"
    },
    {
      "date": "2026-04-08",
      "open": "82.305",
      "high": "83.74",
      "low": "81.50",
      "close": "83.70",
      "volume": "19621910"
    },
    {
      "date": "2026-04-09",
      "open": "83.85",
      "high": "84.77",
      "low": "82.15",
      "close": "83.17",
      "volume": "17611740"
    },
    {
      "date": "2026-04-10",
      "open": "83.89",
      "high": "84.56",
      "low": "81.62",
      "close": "82.22",
      "volume": "17571100"
    },
    {
      "date": "2026-04-13",
      "open": "82.035",
      "high": "82.39",
      "low": "81.25",
      "close": "82.35",
      "volume": "19997520"
    },
    {
      "date": "2026-04-14",
      "open": "82.03",
      "high": "82.65",
      "low": "81.36",
      "close": "82.61",
      "volume": "17856810"
    },
    {
      "date": "2026-04-15",
      "open": "82.53",
      "high": "82.66",
      "low": "80.875",
      "close": "82.36",
      "volume": "15066390"
    },
    {
      "date": "2026-04-16",
      "open": "82.08",
      "high": "84.53",
      "low": "82.00",
      "close": "84.50",
      "volume": "14609000"
    },
    {
      "date": "2026-04-17",
      "open": "85.19",
      "high": "86.375",
      "low": "84.60",
      "close": "86.25",
      "volume": "20321930"
    },
    {
      "date": "2026-04-20",
      "open": "86.195",
      "high": "88.35",
      "low": "85.8582",
      "close": "87.71",
      "volume": "16695610"
    },
    {
      "date": "2026-04-21",
      "open": "87.92",
      "high": "89.80",
      "low": "87.16",
      "close": "89.70",
      "volume": "18653430"
    },
    {
      "date": "2026-04-22",
      "open": "89.925",
      "high": "90.45",
      "low": "89.48",
      "close": "89.80",
      "volume": "16986140"
    },
    {
      "date": "2026-04-23",
      "open": "89.32",
      "high": "90.00",
      "low": "88.27",
      "close": "88.59",
      "volume": "21156670"
    },
    {
      "date": "2026-04-24",
      "open": "87.405",
      "high": "89.73",
      "low": "87.405",
      "close": "89.01",
      "volume": "18969940"
    },
    {
      "date": "2026-04-27",
      "open": "89.28",
      "high": "89.50",
      "low": "87.64",
      "close": "88.26",
      "volume": "13810460"
    },
    {
      "date": "2026-04-28",
      "open": "88.55",
      "high": "88.55",
      "low": "85.775",
      "close": "86.86",
      "volume": "16889310"
    },
    {
      "date": "2026-04-29",
      "open": "87.32",
      "high": "89.63",
      "low": "86.835",
      "close": "89.57",
      "volume": "15427940"
    },
    {
      "date": "2026-04-30",
      "open": "89.815",
      "high": "91.67",
      "low": "89.32",
      "close": "91.50",
      "volume": "21686740"
    },
    {
      "date": "2026-05-01",
      "open": "91.75",
      "high": "92.92",
      "low": "91.16",
      "close": "91.85",
      "volume": "16095730"
    },
    {
      "date": "2026-05-04",
      "open": "91.85",
      "high": "93.10",
      "low": "91.19",
      "close": "92.63",
      "volume": "12684760"
    },
    {
      "date": "2026-05-05",
      "open": "93.82",
      "high": "94.715",
      "low": "93.38",
      "close": "94.30",
      "volume": "13456170"
    },
    {
      "date": "2026-05-06",
      "open": "92.64",
      "high": "93.42",
      "low": "91.00",
      "close": "91.64",
      "volume": "27026570"
    },
    {
      "date": "2026-05-07",
      "open": "92.00",
      "high": "92.73",
      "low": "91.61",
      "close": "92.16",
      "volume": "17062270"
    },
    {
      "date": "2026-05-08",
      "open": "93.33",
      "high": "97.02",
      "low": "93.14",
      "close": "96.57",
      "volume": "24652520"
    },
    {
      "date": "2026-05-11",
      "open": "96.35",
      "high": "98.83",
      "low": "95.325",
      "close": "98.72",
      "volume": "31852520"
    },
    {
      "date": "2026-05-12",
      "open": "99.52",
      "high": "99.93",
      "low": "97.77",
      "close": "99.29",
      "volume": "28810760"
    },
    {
      "date": "2026-05-13",
      "open": "99.40",
      "high": "102.01",
      "low": "99.29",
      "close": "101.87",
      "volume": "45241630"
    },
    {
      "date": "2026-05-14",
      "open": "117.55",
      "high": "119.36",
      "low": "113.97",
      "close": "115.53",
      "volume": "70932270"
    },
    {
      "date": "2026-05-15",
      "open": "114.61",
      "high": "118.83",
      "low": "114.00",
      "close": "118.21",
      "volume": "38519630"
    },
    {
      "date": "2026-05-18",
      "open": "118.80",
      "high": "119.39",
      "low": "116.03",
      "close": "118.88",
      "volume": "24763520"
    },
    {
      "date": "2026-05-19",
      "open": "117.04",
      "high": "118.50",
      "low": "114.79",
      "close": "115.38",
      "volume": "32525480"
    },
    {
      "date": "2026-05-20",
      "open": "115.69",
      "high": "116.9195",
      "low": "113.85",
      "close": "114.35",
      "volume": "26154760"
    },
    {
      "date": "2026-05-21",
      "open": "114.13",
      "high": "118.60",
      "low": "113.57",
      "close": "118.20",
      "volume": "22700580"
    },
    {
      "date": "2026-05-22",
      "open": "118.455",
      "high": "120.79",
      "low": "117.68",
      "close": "120.41",
      "volume": "22237160"
    },
    {
      "date": "2026-05-26",
      "open": "120.54",
      "high": "120.77",
      "low": "117.095",
      "close": "118.33",
      "volume": "26607170"
    },
    {
      "date": "2026-05-27",
      "open": "117.94",
      "high": "120.39",
      "low": "116.77",
      "close": "119.67",
      "volume": "21712600"
    },
    {
      "date": "2026-05-28",
      "open": "120.53",
      "high": "120.72",
      "low": "117.96",
      "close": "118.64",
      "volume": "20631320"
    },
    {
      "date": "2026-05-29",
      "open": "117.82",
      "high": "121.43",
      "low": "117.0083",
      "close": "120.42",
      "volume": "42179260"
    },
    {
      "date": "2026-06-01",
      "open": "119.80",
      "high": "121.95",
      "low": "118.30",
      "close": "121.33",
      "volume": "23966810"
    },
    {
      "date": "2026-06-02",
      "open": "122.49",
      "high": "128.22",
      "low": "122.49",
      "close": "128.00",
      "volume": "26451520"
    },
    {
      "date": "2026-06-03",
      "open": "126.16",
      "high": "129.4155",
      "low": "124.915",
      "close": "126.50",
      "volume": "29972470"
    },
    {
      "date": "2026-06-04",
      "open": "126.06",
      "high": "130.3656",
      "low": "124.144",
      "close": "130.00",
      "volume": "23339460"
    },
    {
      "date": "2026-06-05",
      "open": "128.66",
      "high": "128.84",
      "low": "121.55",
      "close": "121.64",
      "volume": "33169340"
    },
    {
      "date": "2026-06-08",
      "open": "123.56",
      "high": "126.435",
      "low": "122.00",
      "close": "124.15",
      "volume": "24288220"
    },
    {
      "date": "2026-06-09",
      "open": "123.26",
      "high": "124.22",
      "low": "117.10",
      "close": "120.36",
      "volume": "22744080"
    },
    {
      "date": "2026-06-10",
      "open": "119.72",
      "high": "120.95",
      "low": "118.36",
      "close": "118.80",
      "volume": "19740500"
    },
    {
      "date": "2026-06-11",
      "open": "117.182",
      "high": "122.55",
      "low": "116.50",
      "close": "121.83",
      "volume": "24625500"
    },
    {
      "date": "2026-06-12",
      "open": "122.35",
      "high": "122.79",
      "low": "120.73",
      "close": "121.10",
      "volume": "18223790"
    },
    {
      "date": "2026-06-15",
      "open": "122.56",
      "high": "122.59",
      "low": "119.53",
      "close": "120.17",
      "volume": "23147980"
    },
    {
      "date": "2026-06-16",
      "open": "120.29",
      "high": "120.77",
      "low": "119.20",
      "close": "119.57",
      "volume": "16644330"
    },
    {
      "date": "2026-06-17",
      "open": "118.96",
      "high": "119.66",
      "low": "116.94",
      "close": "117.33",
      "volume": "18472050"
    },
    {
      "date": "2026-06-18",
      "open": "118.595",
      "high": "120.315",
      "low": "117.30",
      "close": "119.54",
      "volume": "52284350"
    },
    {
      "date": "2026-06-22",
      "open": "119.60",
      "high": "122.09",
      "low": "119.60",
      "close": "121.53",
      "volume": "20174070"
    },
    {
      "date": "2026-06-23",
      "open": "118.54",
      "high": "122.34",
      "low": "117.645",
      "close": "121.15",
      "volume": "22654400"
    },
    {
      "date": "2026-06-24",
      "open": "120.565",
      "high": "122.89",
      "low": "119.03",
      "close": "119.73",
      "volume": "21752920"
    },
    {
      "date": "2026-06-25",
      "open": "120.81",
      "high": "121.1375",
      "low": "117.56",
      "close": "118.97",
      "volume": "26927690"
    },
    {
      "date": "2026-06-26",
      "open": "117.18",
      "high": "117.18",
      "low": "112.858",
      "close": "113.77",
      "volume": "51641390"
    },
    {
      "date": "2026-06-29",
      "open": "114.98",
      "high": "118.18",
      "low": "114.725",
      "close": "117.70",
      "volume": "22447190"
    },
    {
      "date": "2026-06-30",
      "open": "116.78",
      "high": "119.10",
      "low": "116.20",
      "close": "117.46",
      "volume": "32465530"
    },
    {
      "date": "2026-07-01",
      "open": "116.54",
      "high": "117.43",
      "low": "114.99",
      "close": "117.01",
      "volume": "32015960"
    },
    {
      "date": "2026-07-02",
      "open": "117.025",
      "high": "117.14",
      "low": "111.90",
      "close": "112.69",
      "volume": "24254880"
    },
    {
      "date": "2026-07-06",
      "open": "113.054",
      "high": "115.48",
      "low": "112.68",
      "close": "113.98",
      "volume": "22919990"
    },
    {
      "date": "2026-07-07",
      "open": "112.79",
      "high": "114.03",
      "low": "111.67",
      "close": "111.79",
      "volume": "16650870"
    },
    {
      "date": "2026-07-08",
      "open": "111.675",
      "high": "114.05",
      "low": "111.33",
      "close": "113.82",
      "volume": "18314070"
    },
    {
      "date": "2026-07-09",
      "open": "115.28",
      "high": "119.475",
      "low": "115.275",
      "close": "118.31",
      "volume": "21293360"
    },
    {
      "date": "2026-07-10",
      "open": "117.625",
      "high": "121.61",
      "low": "117.03",
      "close": "121.31",
      "volume": "26178740"
    },
    {
      "date": "2026-07-13",
      "open": "119.965",
      "high": "120.34",
      "low": "117.26",
      "close": "119.25",
      "volume": "17569180"
    },
    {
      "date": "2026-07-14",
      "open": "119.75",
      "high": "120.06",
      "low": "116.56",
      "close": "117.09",
      "volume": "21935650"
    },
    {
      "date": "2026-07-15",
      "open": "117.20",
      "high": "117.50",
      "low": "110.2162",
      "close": "111.77",
      "volume": "23829090"
    },
    {
      "date": "2026-07-16",
      "open": "110.22",
      "high": "111.24",
      "low": "107.53",
      "close": "109.66",
      "volume": "25222450"
    },
    {
      "date": "2026-07-17",
      "open": "109.15",
      "high": "113.23",
      "low": "108.91",
      "close": "111.94",
      "volume": "28459500"
    },
    {
      "date": "2026-07-20",
      "open": "112.275",
      "high": "113.225",
      "low": "110.65",
      "close": "110.70",
      "volume": "15821210"
    },
    {
      "date": "2026-07-21",
      "open": "112.70",
      "high": "113.175",
      "low": "110.93",
      "close": "112.18",
      "volume": "17031500"
    },
    {
      "date": "2026-07-22",
      "open": "111.52",
      "high": "113.775",
      "low": "111.36",
      "close": "112.21",
      "volume": "13726620"
    },
    {
      "date": "2026-07-23",
      "open": "112.00",
      "high": "113.90",
      "low": "111.83",
      "close": "112.76",
      "volume": "15175460"
    },
    {
      "date": "2026-07-24",
      "open": "112.365",
      "high": "114.57",
      "low": "112.1994",
      "close": "114.17",
      "volume": "19131720"
    },
    {
      "date": "2026-07-27",
      "open": "115.155",
      "high": "115.38",
      "low": "112.735",
      "close": "114.57",
      "volume": "15976760"
    },
    {
      "date": "2026-07-28",
      "open": "114.13",
      "high": "117.07",
      "low": "111.7301",
      "close": "115.58",
      "volume": "27972090"
    },
    {
      "date": "2026-07-29",
      "open": "117.02",
      "high": "117.28",
      "low": "112.345",
      "close": "112.48",
      "volume": "22761450"
    },
    {
      "date": "2026-07-30",
      "open": "112.685",
      "high": "114.325",
      "low": "111.6576",
      "close": "113.56",
      "volume": "25577060"
    },
    {
      "date": "2026-07-31",
      "open": "115.325",
      "high": "117.25",
      "low": "113.89",
      "close": "115.99",
      "volume": "18812040"
    },
    {
      "date": "2026-08-03",
      "open": "114.60",
      "high": "116.27",
      "low": "113.82",
      "close": "115.86",
      "volume": "17712380"
    },
    {
      "date": "2026-08-04",
      "open": "119.39",
      "high": "121.90",
      "low": "118.73",
      "close": "121.74",
      "volume": "26637880"
    },
    {
      "date": "2026-08-05",
      "open": "124.00",
      "high": "124.21",
      "low": "114.88",
      "close": "121.50",
      "volume": "18468660"
    }
  ]
}