{
  "source": "https://api.nasdaq.com/api/quote/EBAY/historical",
  "symbol": "EBAY",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "67.26",
      "high": "67.28",
      "low": "65.27",
      "close": "65.49",
      "volume": "8888335"
    },
    {
      "date": "2021-08-09",
      "open": "65.74",
      "high": "66.32",
      "low": "65.07",
      "close": "65.35",
      "volume": "7186357"
    },
    {
      "date": "2021-08-10",
      "open": "65.36",
      "high": "67.58",
      "low": "65.35",
      "close": "67.31",
      "volume": "7358923"
    },
    {
      "date": "2021-08-11",
      "open": "67.22",
      "high": "68.22",
      "low": "66.95",
      "close": "68.02",
      "volume": "10104410"
    },
    {
      "date": "2021-08-12",
      "open": "67.17",
      "high": "69.04",
      "low": "66.36",
      "close": "68.89",
      "volume": "10680440"
    },
    {
      "date": "2021-08-13",
      "open": "68.64",
      "high": "74.15",
      "low": "68.59",
      "close": "74.02",
      "volume": "17907610"
    },
    {
      "date": "2021-08-16",
      "open": "73.72",
      "high": "76.55",
      "low": "73.51",
      "close": "75.25",
      "volume": "12694020"
    },
    {
      "date": "2021-08-17",
      "open": "74.04",
      "high": "74.74",
      "low": "72.66",
      "close": "72.84",
      "volume": "9422840"
    },
    {
      "date": "2021-08-18",
      "open": "72.98",
      "high": "74.14",
      "low": "72.36",
      "close": "72.83",
      "volume": "6536394"
    },
    {
      "date": "2021-08-19",
      "open": "72.36",
      "high": "73.55",
      "low": "72.06",
      "close": "72.83",
      "volume": "5607281"
    },
    {
      "date": "2021-08-20",
      "open": "72.90",
      "high": "73.84",
      "low": "72.81",
      "close": "73.36",
      "volume": "5398789"
    },
    {
      "date": "2021-08-23",
      "open": "73.41",
      "high": "73.47",
      "low": "71.78",
      "close": "73.20",
      "volume": "5044717"
    },
    {
      "date": "2021-08-24",
      "open": "73.53",
      "high": "73.9999",
      "low": "72.62",
      "close": "72.84",
      "volume": "6132265"
    },
    {
      "date": "2021-08-25",
      "open": "72.85",
      "high": "74.49",
      "low": "72.705",
      "close": "74.16",
      "volume": "5052561"
    },
    {
      "date": "2021-08-26",
      "open": "74.34",
      "high": "75.96",
      "low": "73.76",
      "close": "75.64",
      "volume": "5539669"
    },
    {
      "date": "2021-08-27",
      "open": "75.30",
      "high": "76.58",
      "low": "75.19",
      "close": "76.41",
      "volume": "5093508"
    },
    {
      "date": "2021-08-30",
      "open": "76.43",
      "high": "77.835",
      "low": "76.04",
      "close": "77.55",
      "volume": "5541738"
    },
    {
      "date": "2021-08-31",
      "open": "77.49",
      "high": "77.72",
      "low": "76.57",
      "close": "76.74",
      "volume": "6806261"
    },
    {
      "date": "2021-09-01",
      "open": "77.06",
      "high": "77.06",
      "low": "75.90",
      "close": "76.15",
      "volume": "5740481"
    },
    {
      "date": "2021-09-02",
      "open": "76.31",
      "high": "77.225",
      "low": "76.12",
      "close": "76.49",
      "volume": "5031017"
    },
    {
      "date": "2021-09-03",
      "open": "76.31",
      "high": "76.95",
      "low": "75.98",
      "close": "76.53",
      "volume": "4437792"
    },
    {
      "date": "2021-09-07",
      "open": "76.41",
      "high": "76.46",
      "low": "74.65",
      "close": "74.71",
      "volume": "6041310"
    },
    {
      "date": "2021-09-08",
      "open": "74.82",
      "high": "74.99",
      "low": "73.679",
      "close": "73.93",
      "volume": "6351325"
    },
    {
      "date": "2021-09-09",
      "open": "73.83",
      "high": "74.09",
      "low": "72.94",
      "close": "73.00",
      "volume": "5164427"
    },
    {
      "date": "2021-09-10",
      "open": "73.98",
      "high": "74.265",
      "low": "72.48",
      "close": "72.56",
      "volume": "5393137"
    },
    {
      "date": "2021-09-13",
      "open": "72.96",
      "high": "73.13",
      "low": "71.87",
      "close": "72.67",
      "volume": "5768636"
    },
    {
      "date": "2021-09-14",
      "open": "72.75",
      "high": "73.02",
      "low": "71.03",
      "close": "71.39",
      "volume": "6576807"
    },
    {
      "date": "2021-09-15",
      "open": "71.96",
      "high": "74.99",
      "low": "71.86",
      "close": "73.99",
      "volume": "10771100"
    },
    {
      "date": "2021-09-16",
      "open": "73.43",
      "high": "75.11",
      "low": "73.31",
      "close": "74.70",
      "volume": "6630312"
    },
    {
      "date": "2021-09-17",
      "open": "74.89",
      "high": "75.095",
      "low": "73.73",
      "close": "74.11",
      "volume": "8874889"
    },
    {
      "date": "2021-09-20",
      "open": "72.6795",
      "high": "73.00",
      "low": "70.7513",
      "close": "72.87",
      "volume": "9841486"
    },
    {
      "date": "2021-09-21",
      "open": "73.41",
      "high": "74.03",
      "low": "72.07",
      "close": "72.12",
      "volume": "5375285"
    },
    {
      "date": "2021-09-22",
      "open": "72.59",
      "high": "73.73",
      "low": "72.38",
      "close": "73.21",
      "volume": "4028670"
    },
    {
      "date": "2021-09-23",
      "open": "73.49",
      "high": "74.405",
      "low": "73.18",
      "close": "73.51",
      "volume": "4128848"
    },
    {
      "date": "2021-09-24",
      "open": "72.93",
      "high": "73.40",
      "low": "72.715",
      "close": "72.99",
      "volume": "3486777"
    },
    {
      "date": "2021-09-27",
      "open": "72.73",
      "high": "73.81",
      "low": "72.41",
      "close": "73.67",
      "volume": "4268685"
    },
    {
      "date": "2021-09-28",
      "open": "72.83",
      "high": "73.6699",
      "low": "70.73",
      "close": "71.26",
      "volume": "5379807"
    },
    {
      "date": "2021-09-29",
      "open": "71.52",
      "high": "71.83",
      "low": "69.73",
      "close": "69.97",
      "volume": "5621521"
    },
    {
      "date": "2021-09-30",
      "open": "70.27",
      "high": "70.66",
      "low": "69.62",
      "close": "69.67",
      "volume": "3927253"
    },
    {
      "date": "2021-10-01",
      "open": "69.70",
      "high": "70.355",
      "low": "69.02",
      "close": "69.91",
      "volume": "4069134"
    },
    {
      "date": "2021-10-04",
      "open": "69.43",
      "high": "69.58",
      "low": "68.28",
      "close": "68.47",
      "volume": "4648378"
    },
    {
      "date": "2021-10-05",
      "open": "68.88",
      "high": "70.63",
      "low": "68.67",
      "close": "69.97",
      "volume": "3932747"
    },
    {
      "date": "2021-10-06",
      "open": "69.305",
      "high": "71.60",
      "low": "69.14",
      "close": "71.54",
      "volume": "4866998"
    },
    {
      "date": "2021-10-07",
      "open": "72.97",
      "high": "75.17",
      "low": "72.85",
      "close": "74.17",
      "volume": "7309180"
    },
    {
      "date": "2021-10-08",
      "open": "74.44",
      "high": "75.95",
      "low": "74.33",
      "close": "75.05",
      "volume": "4672839"
    },
    {
      "date": "2021-10-11",
      "open": "74.69",
      "high": "74.90",
      "low": "74.20",
      "close": "74.50",
      "volume": "2817859"
    },
    {
      "date": "2021-10-12",
      "open": "75.21",
      "high": "75.71",
      "low": "74.51",
      "close": "74.67",
      "volume": "3408381"
    },
    {
      "date": "2021-10-13",
      "open": "74.97",
      "high": "75.33",
      "low": "74.24",
      "close": "74.90",
      "volume": "2929525"
    },
    {
      "date": "2021-10-14",
      "open": "75.55",
      "high": "75.75",
      "low": "74.22",
      "close": "74.68",
      "volume": "4770057"
    },
    {
      "date": "2021-10-15",
      "open": "75.24",
      "high": "75.42",
      "low": "74.64",
      "close": "74.90",
      "volume": "4358548"
    },
    {
      "date": "2021-10-18",
      "open": "74.67",
      "high": "75.05",
      "low": "73.89",
      "close": "74.25",
      "volume": "5730048"
    },
    {
      "date": "2021-10-19",
      "open": "74.41",
      "high": "75.38",
      "low": "74.38",
      "close": "74.72",
      "volume": "3425809"
    },
    {
      "date": "2021-10-20",
      "open": "74.96",
      "high": "76.95",
      "low": "74.62",
      "close": "75.97",
      "volume": "5201692"
    },
    {
      "date": "2021-10-21",
      "open": "75.578",
      "high": "76.27",
      "low": "75.06",
      "close": "76.21",
      "volume": "3615466"
    },
    {
      "date": "2021-10-22",
      "open": "76.29",
      "high": "81.19",
      "low": "76.29",
      "close": "80.59",
      "volume": "11047530"
    },
    {
      "date": "2021-10-25",
      "open": "80.59",
      "high": "81.06",
      "low": "79.90",
      "close": "80.57",
      "volume": "6299553"
    },
    {
      "date": "2021-10-26",
      "open": "80.97",
      "high": "80.9799",
      "low": "78.40",
      "close": "78.50",
      "volume": "6145664"
    },
    {
      "date": "2021-10-27",
      "open": "78.25",
      "high": "78.50",
      "low": "77.29",
      "close": "77.66",
      "volume": "7896527"
    },
    {
      "date": "2021-10-28",
      "open": "74.03",
      "high": "74.48",
      "low": "70.55",
      "close": "72.41",
      "volume": "17831750"
    },
    {
      "date": "2021-10-29",
      "open": "72.065",
      "high": "76.98",
      "low": "72.065",
      "close": "76.72",
      "volume": "16714320"
    },
    {
      "date": "2021-11-01",
      "open": "76.47",
      "high": "77.61",
      "low": "75.55",
      "close": "76.30",
      "volume": "7915663"
    },
    {
      "date": "2021-11-02",
      "open": "75.63",
      "high": "76.38",
      "low": "74.47",
      "close": "74.90",
      "volume": "7002322"
    },
    {
      "date": "2021-11-03",
      "open": "74.69",
      "high": "76.13",
      "low": "73.86",
      "close": "75.45",
      "volume": "9462680"
    },
    {
      "date": "2021-11-04",
      "open": "75.66",
      "high": "77.00",
      "low": "74.95",
      "close": "76.28",
      "volume": "5958196"
    },
    {
      "date": "2021-11-05",
      "open": "76.65",
      "high": "76.9399",
      "low": "75.53",
      "close": "75.57",
      "volume": "4692850"
    },
    {
      "date": "2021-11-08",
      "open": "75.79",
      "high": "76.53",
      "low": "73.50",
      "close": "73.76",
      "volume": "8320488"
    },
    {
      "date": "2021-11-09",
      "open": "74.10",
      "high": "75.47",
      "low": "73.78",
      "close": "73.96",
      "volume": "8317799"
    },
    {
      "date": "2021-11-10",
      "open": "73.87",
      "high": "74.72",
      "low": "72.94",
      "close": "73.23",
      "volume": "6126591"
    },
    {
      "date": "2021-11-11",
      "open": "74.03",
      "high": "74.95",
      "low": "73.29",
      "close": "73.30",
      "volume": "4201145"
    },
    {
      "date": "2021-11-12",
      "open": "73.46",
      "high": "74.13",
      "low": "72.53",
      "close": "73.91",
      "volume": "3793610"
    },
    {
      "date": "2021-11-15",
      "open": "74.47",
      "high": "76.24",
      "low": "74.00",
      "close": "74.21",
      "volume": "5079476"
    },
    {
      "date": "2021-11-16",
      "open": "74.30",
      "high": "76.58",
      "low": "74.19",
      "close": "75.89",
      "volume": "6200423"
    },
    {
      "date": "2021-11-17",
      "open": "75.80",
      "high": "75.92",
      "low": "72.99",
      "close": "73.38",
      "volume": "6393343"
    },
    {
      "date": "2021-11-18",
      "open": "73.50",
      "high": "75.05",
      "low": "73.46",
      "close": "74.72",
      "volume": "9834289"
    },
    {
      "date": "2021-11-19",
      "open": "74.90",
      "high": "76.41",
      "low": "74.475",
      "close": "74.63",
      "volume": "5573805"
    },
    {
      "date": "2021-11-22",
      "open": "74.43",
      "high": "75.19",
      "low": "73.54",
      "close": "73.57",
      "volume": "4577106"
    },
    {
      "date": "2021-11-23",
      "open": "73.21",
      "high": "73.38",
      "low": "71.04",
      "close": "71.65",
      "volume": "10521550"
    },
    {
      "date": "2021-11-24",
      "open": "71.345",
      "high": "72.88",
      "low": "70.91",
      "close": "72.66",
      "volume": "4675212"
    },
    {
      "date": "2021-11-26",
      "open": "72.97",
      "high": "73.60",
      "low": "72.10",
      "close": "72.47",
      "volume": "4121923"
    },
    {
      "date": "2021-11-29",
      "open": "72.54",
      "high": "72.655",
      "low": "69.53",
      "close": "70.55",
      "volume": "7789499"
    },
    {
      "date": "2021-11-30",
      "open": "70.33",
      "high": "70.725",
      "low": "66.89",
      "close": "67.46",
      "volume": "21869080"
    },
    {
      "date": "2021-12-01",
      "open": "68.64",
      "high": "68.65",
      "low": "66.74",
      "close": "66.81",
      "volume": "11859720"
    },
    {
      "date": "2021-12-02",
      "open": "67.17",
      "high": "67.95",
      "low": "66.28",
      "close": "67.48",
      "volume": "8384881"
    },
    {
      "date": "2021-12-03",
      "open": "67.78",
      "high": "68.54",
      "low": "66.31",
      "close": "67.05",
      "volume": "10336630"
    },
    {
      "date": "2021-12-06",
      "open": "67.1259",
      "high": "67.1358",
      "low": "65.54",
      "close": "66.07",
      "volume": "6413139"
    },
    {
      "date": "2021-12-07",
      "open": "66.72",
      "high": "67.65",
      "low": "66.525",
      "close": "67.23",
      "volume": "6224509"
    },
    {
      "date": "2021-12-08",
      "open": "67.33",
      "high": "67.71",
      "low": "66.28",
      "close": "67.16",
      "volume": "6751941"
    },
    {
      "date": "2021-12-09",
      "open": "66.99",
      "high": "67.69",
      "low": "66.55",
      "close": "66.60",
      "volume": "4523754"
    },
    {
      "date": "2021-12-10",
      "open": "66.809",
      "high": "67.15",
      "low": "65.94",
      "close": "66.89",
      "volume": "7593727"
    },
    {
      "date": "2021-12-13",
      "open": "66.47",
      "high": "67.4437",
      "low": "66.22",
      "close": "66.69",
      "volume": "6043699"
    },
    {
      "date": "2021-12-14",
      "open": "66.25",
      "high": "66.46",
      "low": "65.27",
      "close": "65.85",
      "volume": "9297812"
    },
    {
      "date": "2021-12-15",
      "open": "65.32",
      "high": "65.76",
      "low": "64.25",
      "close": "65.61",
      "volume": "10196360"
    },
    {
      "date": "2021-12-16",
      "open": "65.78",
      "high": "66.13",
      "low": "63.95",
      "close": "64.04",
      "volume": "8521352"
    },
    {
      "date": "2021-12-17",
      "open": "63.65",
      "high": "65.145",
      "low": "62.97",
      "close": "64.03",
      "volume": "19372680"
    },
    {
      "date": "2021-12-20",
      "open": "62.91",
      "high": "65.16",
      "low": "62.82",
      "close": "63.79",
      "volume": "8123718"
    },
    {
      "date": "2021-12-21",
      "open": "64.21",
      "high": "64.55",
      "low": "63.30",
      "close": "63.71",
      "volume": "9835736"
    },
    {
      "date": "2021-12-22",
      "open": "63.75",
      "high": "64.6499",
      "low": "63.34",
      "close": "63.94",
      "volume": "5835919"
    },
    {
      "date": "2021-12-23",
      "open": "64.00",
      "high": "65.435",
      "low": "63.67",
      "close": "64.89",
      "volume": "6045397"
    },
    {
      "date": "2021-12-27",
      "open": "65.21",
      "high": "65.8499",
      "low": "64.97",
      "close": "65.66",
      "volume": "6050452"
    },
    {
      "date": "2021-12-28",
      "open": "65.82",
      "high": "66.715",
      "low": "65.47",
      "close": "66.08",
      "volume": "5534908"
    },
    {
      "date": "2021-12-29",
      "open": "65.93",
      "high": "66.75",
      "low": "65.60",
      "close": "66.46",
      "volume": "3654604"
    },
    {
      "date": "2021-12-30",
      "open": "66.28",
      "high": "67.645",
      "low": "66.235",
      "close": "66.78",
      "volume": "3673553"
    },
    {
      "date": "2021-12-31",
      "open": "66.74",
      "high": "66.92",
      "low": "65.73",
      "close": "66.50",
      "volume": "5935778"
    },
    {
      "date": "2022-01-03",
      "open": "66.45",
      "high": "67.1169",
      "low": "65.66",
      "close": "66.80",
      "volume": "6685654"
    },
    {
      "date": "2022-01-04",
      "open": "67.17",
      "high": "67.42",
      "low": "64.44",
      "close": "65.14",
      "volume": "7527336"
    },
    {
      "date": "2022-01-05",
      "open": "64.87",
      "high": "66.27",
      "low": "64.46",
      "close": "64.49",
      "volume": "7440725"
    },
    {
      "date": "2022-01-06",
      "open": "64.135",
      "high": "67.49",
      "low": "64.08",
      "close": "66.81",
      "volume": "8218382"
    },
    {
      "date": "2022-01-07",
      "open": "66.73",
      "high": "67.33",
      "low": "66.28",
      "close": "66.32",
      "volume": "5000956"
    },
    {
      "date": "2022-01-10",
      "open": "65.72",
      "high": "66.33",
      "low": "63.72",
      "close": "64.57",
      "volume": "6684049"
    },
    {
      "date": "2022-01-11",
      "open": "64.58",
      "high": "66.52",
      "low": "64.07",
      "close": "66.43",
      "volume": "3811147"
    },
    {
      "date": "2022-01-12",
      "open": "66.87",
      "high": "66.99",
      "low": "63.85",
      "close": "64.32",
      "volume": "5426022"
    },
    {
      "date": "2022-01-13",
      "open": "64.74",
      "high": "65.24",
      "low": "63.17",
      "close": "63.28",
      "volume": "4416900"
    },
    {
      "date": "2022-01-14",
      "open": "63.17",
      "high": "63.84",
      "low": "62.64",
      "close": "63.45",
      "volume": "6192221"
    },
    {
      "date": "2022-01-18",
      "open": "62.80",
      "high": "62.80",
      "low": "61.53",
      "close": "61.61",
      "volume": "7163920"
    },
    {
      "date": "2022-01-19",
      "open": "61.96",
      "high": "62.84",
      "low": "61.92",
      "close": "62.29",
      "volume": "6721775"
    },
    {
      "date": "2022-01-20",
      "open": "62.85",
      "high": "63.68",
      "low": "60.665",
      "close": "60.71",
      "volume": "5352535"
    },
    {
      "date": "2022-01-21",
      "open": "60.92",
      "high": "61.34",
      "low": "59.37",
      "close": "59.54",
      "volume": "7742161"
    },
    {
      "date": "2022-01-24",
      "open": "58.965",
      "high": "59.72",
      "low": "56.875",
      "close": "59.66",
      "volume": "9319493"
    },
    {
      "date": "2022-01-25",
      "open": "58.44",
      "high": "58.57",
      "low": "56.92",
      "close": "58.18",
      "volume": "7635930"
    },
    {
      "date": "2022-01-26",
      "open": "58.57",
      "high": "59.49",
      "low": "57.20",
      "close": "57.71",
      "volume": "7599830"
    },
    {
      "date": "2022-01-27",
      "open": "58.04",
      "high": "58.705",
      "low": "56.40",
      "close": "56.70",
      "volume": "4948479"
    },
    {
      "date": "2022-01-28",
      "open": "56.74",
      "high": "57.60",
      "low": "55.9065",
      "close": "57.54",
      "volume": "5027345"
    },
    {
      "date": "2022-01-31",
      "open": "57.73",
      "high": "60.39",
      "low": "57.66",
      "close": "60.07",
      "volume": "9059308"
    },
    {
      "date": "2022-02-01",
      "open": "59.91",
      "high": "60.62",
      "low": "59.565",
      "close": "60.48",
      "volume": "4080626"
    },
    {
      "date": "2022-02-02",
      "open": "60.47",
      "high": "60.59",
      "low": "57.42",
      "close": "58.54",
      "volume": "8826229"
    },
    {
      "date": "2022-02-03",
      "open": "58.00",
      "high": "58.09",
      "low": "56.93",
      "close": "57.19",
      "volume": "6287353"
    },
    {
      "date": "2022-02-04",
      "open": "57.34",
      "high": "60.27",
      "low": "57.25",
      "close": "59.29",
      "volume": "10587070"
    },
    {
      "date": "2022-02-07",
      "open": "59.18",
      "high": "59.73",
      "low": "58.54",
      "close": "58.70",
      "volume": "5718351"
    },
    {
      "date": "2022-02-08",
      "open": "58.44",
      "high": "59.91",
      "low": "58.44",
      "close": "59.73",
      "volume": "3770723"
    },
    {
      "date": "2022-02-09",
      "open": "60.37",
      "high": "60.655",
      "low": "59.70",
      "close": "60.61",
      "volume": "3448799"
    },
    {
      "date": "2022-02-10",
      "open": "59.492",
      "high": "60.03",
      "low": "58.48",
      "close": "58.81",
      "volume": "3976438"
    },
    {
      "date": "2022-02-11",
      "open": "59.31",
      "high": "59.94",
      "low": "58.05",
      "close": "58.38",
      "volume": "5897311"
    },
    {
      "date": "2022-02-14",
      "open": "58.53",
      "high": "58.64",
      "low": "57.68",
      "close": "58.18",
      "volume": "5714564"
    },
    {
      "date": "2022-02-15",
      "open": "58.96",
      "high": "59.99",
      "low": "58.63",
      "close": "59.93",
      "volume": "3803826"
    },
    {
      "date": "2022-02-16",
      "open": "59.691",
      "high": "59.75",
      "low": "57.255",
      "close": "57.65",
      "volume": "5201794"
    },
    {
      "date": "2022-02-17",
      "open": "57.48",
      "high": "57.6956",
      "low": "55.53",
      "close": "55.76",
      "volume": "5659313"
    },
    {
      "date": "2022-02-18",
      "open": "55.36",
      "high": "55.89",
      "low": "54.27",
      "close": "55.46",
      "volume": "7219816"
    },
    {
      "date": "2022-02-22",
      "open": "55.12",
      "high": "56.75",
      "low": "54.89",
      "close": "55.15",
      "volume": "6950999"
    },
    {
      "date": "2022-02-23",
      "open": "55.53",
      "high": "55.89",
      "low": "54.47",
      "close": "54.59",
      "volume": "11482480"
    },
    {
      "date": "2022-02-24",
      "open": "50.225",
      "high": "55.64",
      "low": "49.53",
      "close": "55.44",
      "volume": "24110820"
    },
    {
      "date": "2022-02-25",
      "open": "55.37",
      "high": "55.57",
      "low": "53.38",
      "close": "54.60",
      "volume": "8340183"
    },
    {
      "date": "2022-02-28",
      "open": "54.32",
      "high": "54.99",
      "low": "53.41",
      "close": "54.59",
      "volume": "9281347"
    },
    {
      "date": "2022-03-01",
      "open": "54.56",
      "high": "55.05",
      "low": "53.94",
      "close": "54.35",
      "volume": "9298975"
    },
    {
      "date": "2022-03-02",
      "open": "54.35",
      "high": "55.45",
      "low": "53.68",
      "close": "55.09",
      "volume": "8496734"
    },
    {
      "date": "2022-03-03",
      "open": "55.64",
      "high": "55.64",
      "low": "53.455",
      "close": "54.42",
      "volume": "6139199"
    },
    {
      "date": "2022-03-04",
      "open": "54.29",
      "high": "56.44",
      "low": "54.09",
      "close": "55.66",
      "volume": "8300801"
    },
    {
      "date": "2022-03-07",
      "open": "55.50",
      "high": "56.46",
      "low": "54.735",
      "close": "54.85",
      "volume": "9961662"
    },
    {
      "date": "2022-03-08",
      "open": "54.94",
      "high": "55.93",
      "low": "53.25",
      "close": "53.31",
      "volume": "9548989"
    },
    {
      "date": "2022-03-09",
      "open": "53.93",
      "high": "53.93",
      "low": "52.60",
      "close": "53.06",
      "volume": "10250420"
    },
    {
      "date": "2022-03-10",
      "open": "53.02",
      "high": "55.48",
      "low": "51.28",
      "close": "52.36",
      "volume": "18926210"
    },
    {
      "date": "2022-03-11",
      "open": "52.90",
      "high": "52.90",
      "low": "50.00",
      "close": "50.06",
      "volume": "9217656"
    },
    {
      "date": "2022-03-14",
      "open": "50.20",
      "high": "53.25",
      "low": "50.01",
      "close": "52.09",
      "volume": "9205630"
    },
    {
      "date": "2022-03-15",
      "open": "52.51",
      "high": "54.56",
      "low": "52.22",
      "close": "53.94",
      "volume": "8927371"
    },
    {
      "date": "2022-03-16",
      "open": "53.79",
      "high": "54.90",
      "low": "53.08",
      "close": "54.77",
      "volume": "7561530"
    },
    {
      "date": "2022-03-17",
      "open": "54.28",
      "high": "55.86",
      "low": "54.06",
      "close": "55.67",
      "volume": "5974100"
    },
    {
      "date": "2022-03-18",
      "open": "55.10",
      "high": "56.67",
      "low": "55.10",
      "close": "56.02",
      "volume": "10588520"
    },
    {
      "date": "2022-03-21",
      "open": "55.58",
      "high": "56.245",
      "low": "54.88",
      "close": "55.32",
      "volume": "5918478"
    },
    {
      "date": "2022-03-22",
      "open": "54.98",
      "high": "56.26",
      "low": "54.95",
      "close": "55.75",
      "volume": "7120376"
    },
    {
      "date": "2022-03-23",
      "open": "55.42",
      "high": "56.06",
      "low": "54.65",
      "close": "55.60",
      "volume": "5329020"
    },
    {
      "date": "2022-03-24",
      "open": "55.74",
      "high": "57.39",
      "low": "55.5413",
      "close": "57.23",
      "volume": "6893128"
    },
    {
      "date": "2022-03-25",
      "open": "57.38",
      "high": "58.05",
      "low": "56.95",
      "close": "57.42",
      "volume": "6240871"
    },
    {
      "date": "2022-03-28",
      "open": "57.42",
      "high": "58.835",
      "low": "56.93",
      "close": "58.78",
      "volume": "7156428"
    },
    {
      "date": "2022-03-29",
      "open": "59.38",
      "high": "60.385",
      "low": "59.38",
      "close": "60.21",
      "volume": "5341186"
    },
    {
      "date": "2022-03-30",
      "open": "59.73",
      "high": "60.34",
      "low": "59.12",
      "close": "59.36",
      "volume": "5942950"
    },
    {
      "date": "2022-03-31",
      "open": "59.16",
      "high": "59.16",
      "low": "57.24",
      "close": "57.26",
      "volume": "9380744"
    },
    {
      "date": "2022-04-01",
      "open": "57.87",
      "high": "58.33",
      "low": "57.30",
      "close": "57.71",
      "volume": "4950113"
    },
    {
      "date": "2022-04-04",
      "open": "58.08",
      "high": "58.37",
      "low": "56.49",
      "close": "56.73",
      "volume": "6653880"
    },
    {
      "date": "2022-04-05",
      "open": "56.68",
      "high": "57.73",
      "low": "55.98",
      "close": "56.40",
      "volume": "5040637"
    },
    {
      "date": "2022-04-06",
      "open": "55.83",
      "high": "56.15",
      "low": "53.48",
      "close": "54.12",
      "volume": "6359587"
    },
    {
      "date": "2022-04-07",
      "open": "53.88",
      "high": "54.84",
      "low": "53.50",
      "close": "54.38",
      "volume": "4998803"
    },
    {
      "date": "2022-04-08",
      "open": "54.50",
      "high": "55.44",
      "low": "54.12",
      "close": "55.03",
      "volume": "3747483"
    },
    {
      "date": "2022-04-11",
      "open": "54.36",
      "high": "56.23",
      "low": "54.36",
      "close": "54.89",
      "volume": "4101940"
    },
    {
      "date": "2022-04-12",
      "open": "55.33",
      "high": "55.78",
      "low": "54.12",
      "close": "54.24",
      "volume": "3987493"
    },
    {
      "date": "2022-04-13",
      "open": "54.09",
      "high": "55.47",
      "low": "53.96",
      "close": "55.12",
      "volume": "3787060"
    },
    {
      "date": "2022-04-14",
      "open": "55.20",
      "high": "55.47",
      "low": "53.98",
      "close": "54.15",
      "volume": "4452169"
    },
    {
      "date": "2022-04-18",
      "open": "53.83",
      "high": "54.75",
      "low": "53.67",
      "close": "54.56",
      "volume": "4115398"
    },
    {
      "date": "2022-04-19",
      "open": "54.16",
      "high": "55.22",
      "low": "54.16",
      "close": "55.17",
      "volume": "4698343"
    },
    {
      "date": "2022-04-20",
      "open": "55.32",
      "high": "55.36",
      "low": "54.76",
      "close": "54.86",
      "volume": "4937884"
    },
    {
      "date": "2022-04-21",
      "open": "55.23",
      "high": "55.86",
      "low": "54.545",
      "close": "54.77",
      "volume": "4408847"
    },
    {
      "date": "2022-04-22",
      "open": "54.60",
      "high": "54.83",
      "low": "53.08",
      "close": "53.17",
      "volume": "4914849"
    },
    {
      "date": "2022-04-25",
      "open": "52.93",
      "high": "53.875",
      "low": "52.71",
      "close": "53.63",
      "volume": "5503611"
    },
    {
      "date": "2022-04-26",
      "open": "53.59",
      "high": "53.96",
      "low": "52.48",
      "close": "53.10",
      "volume": "4951721"
    },
    {
      "date": "2022-04-27",
      "open": "52.99",
      "high": "53.89",
      "low": "52.00",
      "close": "52.06",
      "volume": "4905781"
    },
    {
      "date": "2022-04-28",
      "open": "52.47",
      "high": "54.05",
      "low": "52.15",
      "close": "53.77",
      "volume": "6008451"
    },
    {
      "date": "2022-04-29",
      "open": "51.52",
      "high": "53.98",
      "low": "51.52",
      "close": "51.92",
      "volume": "8341284"
    },
    {
      "date": "2022-05-02",
      "open": "51.972",
      "high": "53.22",
      "low": "51.4614",
      "close": "53.15",
      "volume": "6139833"
    },
    {
      "date": "2022-05-03",
      "open": "53.28",
      "high": "54.25",
      "low": "53.02",
      "close": "53.46",
      "volume": "8059031"
    },
    {
      "date": "2022-05-04",
      "open": "53.48",
      "high": "54.49",
      "low": "52.315",
      "close": "54.42",
      "volume": "9500161"
    },
    {
      "date": "2022-05-05",
      "open": "51.21",
      "high": "51.8247",
      "low": "47.29",
      "close": "48.04",
      "volume": "19285110"
    },
    {
      "date": "2022-05-06",
      "open": "48.00",
      "high": "49.64",
      "low": "47.03",
      "close": "48.81",
      "volume": "11281350"
    },
    {
      "date": "2022-05-09",
      "open": "48.08",
      "high": "50.915",
      "low": "47.67",
      "close": "49.26",
      "volume": "12832110"
    },
    {
      "date": "2022-05-10",
      "open": "49.97",
      "high": "50.89",
      "low": "48.38",
      "close": "48.59",
      "volume": "7614938"
    },
    {
      "date": "2022-05-11",
      "open": "48.31",
      "high": "48.95",
      "low": "46.47",
      "close": "46.58",
      "volume": "7085335"
    },
    {
      "date": "2022-05-12",
      "open": "45.98",
      "high": "47.82",
      "low": "45.185",
      "close": "46.16",
      "volume": "8920426"
    },
    {
      "date": "2022-05-13",
      "open": "46.46",
      "high": "46.76",
      "low": "45.72",
      "close": "46.65",
      "volume": "6455232"
    },
    {
      "date": "2022-05-16",
      "open": "46.49",
      "high": "46.49",
      "low": "44.905",
      "close": "45.09",
      "volume": "6940770"
    },
    {
      "date": "2022-05-17",
      "open": "45.64",
      "high": "47.12",
      "low": "45.40",
      "close": "46.92",
      "volume": "5704516"
    },
    {
      "date": "2022-05-18",
      "open": "46.10",
      "high": "46.78",
      "low": "44.65",
      "close": "44.94",
      "volume": "5883294"
    },
    {
      "date": "2022-05-19",
      "open": "44.62",
      "high": "45.33",
      "low": "44.02",
      "close": "44.62",
      "volume": "7668662"
    },
    {
      "date": "2022-05-20",
      "open": "44.96",
      "high": "45.32",
      "low": "43.28",
      "close": "44.31",
      "volume": "7445787"
    },
    {
      "date": "2022-05-23",
      "open": "44.74",
      "high": "45.3462",
      "low": "44.00",
      "close": "45.19",
      "volume": "6122485"
    },
    {
      "date": "2022-05-24",
      "open": "44.40",
      "high": "45.63",
      "low": "43.62",
      "close": "44.18",
      "volume": "8315143"
    },
    {
      "date": "2022-05-25",
      "open": "43.87",
      "high": "45.13",
      "low": "43.87",
      "close": "44.81",
      "volume": "7522276"
    },
    {
      "date": "2022-05-26",
      "open": "45.68",
      "high": "46.81",
      "low": "45.49",
      "close": "46.47",
      "volume": "6299006"
    },
    {
      "date": "2022-05-27",
      "open": "47.22",
      "high": "48.83",
      "low": "47.05",
      "close": "48.82",
      "volume": "8695422"
    },
    {
      "date": "2022-05-31",
      "open": "48.44",
      "high": "49.30",
      "low": "47.32",
      "close": "48.67",
      "volume": "17674860"
    },
    {
      "date": "2022-06-01",
      "open": "49.08",
      "high": "49.08",
      "low": "46.805",
      "close": "46.97",
      "volume": "7174865"
    },
    {
      "date": "2022-06-02",
      "open": "46.86",
      "high": "47.78",
      "low": "46.445",
      "close": "47.77",
      "volume": "5287932"
    },
    {
      "date": "2022-06-03",
      "open": "47.32",
      "high": "47.545",
      "low": "46.79",
      "close": "47.09",
      "volume": "6122196"
    },
    {
      "date": "2022-06-06",
      "open": "47.99",
      "high": "48.76",
      "low": "47.465",
      "close": "47.67",
      "volume": "5350174"
    },
    {
      "date": "2022-06-07",
      "open": "46.90",
      "high": "47.665",
      "low": "46.68",
      "close": "47.51",
      "volume": "5114407"
    },
    {
      "date": "2022-06-08",
      "open": "47.82",
      "high": "48.14",
      "low": "47.3041",
      "close": "47.68",
      "volume": "4401853"
    },
    {
      "date": "2022-06-09",
      "open": "47.20",
      "high": "47.435",
      "low": "46.43",
      "close": "46.69",
      "volume": "5139157"
    },
    {
      "date": "2022-06-10",
      "open": "44.35",
      "high": "45.58",
      "low": "44.28",
      "close": "44.28",
      "volume": "8764946"
    },
    {
      "date": "2022-06-13",
      "open": "43.01",
      "high": "43.97",
      "low": "42.67",
      "close": "42.93",
      "volume": "9224549"
    },
    {
      "date": "2022-06-14",
      "open": "43.20",
      "high": "43.59",
      "low": "42.21",
      "close": "42.58",
      "volume": "5288483"
    },
    {
      "date": "2022-06-15",
      "open": "42.97",
      "high": "44.045",
      "low": "42.58",
      "close": "43.51",
      "volume": "8232220"
    },
    {
      "date": "2022-06-16",
      "open": "42.29",
      "high": "42.50",
      "low": "40.52",
      "close": "41.08",
      "volume": "9955065"
    },
    {
      "date": "2022-06-17",
      "open": "41.505",
      "high": "42.57",
      "low": "41.43",
      "close": "42.21",
      "volume": "21193830"
    },
    {
      "date": "2022-06-21",
      "open": "42.70",
      "high": "43.47",
      "low": "42.20",
      "close": "42.29",
      "volume": "7628456"
    },
    {
      "date": "2022-06-22",
      "open": "41.88",
      "high": "43.655",
      "low": "41.83",
      "close": "43.13",
      "volume": "7343146"
    },
    {
      "date": "2022-06-23",
      "open": "42.17",
      "high": "43.11",
      "low": "42.05",
      "close": "42.97",
      "volume": "5244758"
    },
    {
      "date": "2022-06-24",
      "open": "43.35",
      "high": "45.78",
      "low": "43.22",
      "close": "45.67",
      "volume": "20444440"
    },
    {
      "date": "2022-06-27",
      "open": "45.865",
      "high": "45.94",
      "low": "44.22",
      "close": "44.38",
      "volume": "4703394"
    },
    {
      "date": "2022-06-28",
      "open": "43.40",
      "high": "44.475",
      "low": "42.60",
      "close": "42.65",
      "volume": "5435648"
    },
    {
      "date": "2022-06-29",
      "open": "42.58",
      "high": "43.0316",
      "low": "42.295",
      "close": "42.67",
      "volume": "3517080"
    },
    {
      "date": "2022-06-30",
      "open": "42.42",
      "high": "42.42",
      "low": "41.02",
      "close": "41.67",
      "volume": "6571892"
    },
    {
      "date": "2022-07-01",
      "open": "41.94",
      "high": "43.039",
      "low": "41.76",
      "close": "42.89",
      "volume": "4950892"
    },
    {
      "date": "2022-07-05",
      "open": "42.26",
      "high": "43.955",
      "low": "41.89",
      "close": "43.93",
      "volume": "6413936"
    },
    {
      "date": "2022-07-06",
      "open": "44.40",
      "high": "44.96",
      "low": "43.555",
      "close": "43.72",
      "volume": "6444067"
    },
    {
      "date": "2022-07-07",
      "open": "43.72",
      "high": "44.07",
      "low": "43.19",
      "close": "43.82",
      "volume": "6216125"
    },
    {
      "date": "2022-07-08",
      "open": "43.40",
      "high": "43.83",
      "low": "42.75",
      "close": "43.14",
      "volume": "3716315"
    },
    {
      "date": "2022-07-11",
      "open": "43.02",
      "high": "43.16",
      "low": "42.39",
      "close": "42.83",
      "volume": "5986844"
    },
    {
      "date": "2022-07-12",
      "open": "43.055",
      "high": "43.95",
      "low": "42.87",
      "close": "43.20",
      "volume": "4750962"
    },
    {
      "date": "2022-07-13",
      "open": "42.20",
      "high": "43.15",
      "low": "41.94",
      "close": "42.49",
      "volume": "4439945"
    },
    {
      "date": "2022-07-14",
      "open": "42.20",
      "high": "42.36",
      "low": "41.22",
      "close": "42.03",
      "volume": "3624764"
    },
    {
      "date": "2022-07-15",
      "open": "42.99",
      "high": "43.96",
      "low": "42.85",
      "close": "43.61",
      "volume": "6407268"
    },
    {
      "date": "2022-07-18",
      "open": "43.98",
      "high": "44.725",
      "low": "43.35",
      "close": "43.59",
      "volume": "4544272"
    },
    {
      "date": "2022-07-19",
      "open": "43.89",
      "high": "45.485",
      "low": "43.89",
      "close": "45.38",
      "volume": "4290579"
    },
    {
      "date": "2022-07-20",
      "open": "45.59",
      "high": "46.47",
      "low": "45.42",
      "close": "46.19",
      "volume": "4066096"
    },
    {
      "date": "2022-07-21",
      "open": "46.08",
      "high": "46.67",
      "low": "45.8501",
      "close": "46.65",
      "volume": "2964100"
    },
    {
      "date": "2022-07-22",
      "open": "46.59",
      "high": "47.37",
      "low": "46.36",
      "close": "46.68",
      "volume": "4908423"
    },
    {
      "date": "2022-07-25",
      "open": "46.68",
      "high": "47.04",
      "low": "46.14",
      "close": "46.56",
      "volume": "4042604"
    },
    {
      "date": "2022-07-26",
      "open": "45.39",
      "high": "45.79",
      "low": "45.245",
      "close": "45.66",
      "volume": "3834191"
    },
    {
      "date": "2022-07-27",
      "open": "45.95",
      "high": "47.52",
      "low": "45.83",
      "close": "47.18",
      "volume": "4122996"
    },
    {
      "date": "2022-07-28",
      "open": "47.37",
      "high": "48.24",
      "low": "46.48",
      "close": "48.21",
      "volume": "4914748"
    },
    {
      "date": "2022-07-29",
      "open": "49.13",
      "high": "49.725",
      "low": "48.38",
      "close": "48.63",
      "volume": "7241429"
    },
    {
      "date": "2022-08-01",
      "open": "47.85",
      "high": "49.34",
      "low": "47.65",
      "close": "48.94",
      "volume": "4805884"
    },
    {
      "date": "2022-08-02",
      "open": "48.69",
      "high": "48.84",
      "low": "47.75",
      "close": "48.43",
      "volume": "5250724"
    },
    {
      "date": "2022-08-03",
      "open": "49.00",
      "high": "50.82",
      "low": "49.00",
      "close": "50.48",
      "volume": "8749827"
    },
    {
      "date": "2022-08-04",
      "open": "50.10",
      "high": "50.19",
      "low": "46.66",
      "close": "47.87",
      "volume": "10604500"
    },
    {
      "date": "2022-08-05",
      "open": "47.33",
      "high": "47.6631",
      "low": "46.69",
      "close": "47.28",
      "volume": "5487413"
    },
    {
      "date": "2022-08-08",
      "open": "47.63",
      "high": "49.00",
      "low": "47.20",
      "close": "47.61",
      "volume": "4786588"
    },
    {
      "date": "2022-08-09",
      "open": "47.57",
      "high": "48.02",
      "low": "47.02",
      "close": "48.00",
      "volume": "6075128"
    },
    {
      "date": "2022-08-10",
      "open": "48.86",
      "high": "49.29",
      "low": "48.47",
      "close": "48.50",
      "volume": "4848370"
    },
    {
      "date": "2022-08-11",
      "open": "48.87",
      "high": "49.52",
      "low": "48.13",
      "close": "48.57",
      "volume": "4582022"
    },
    {
      "date": "2022-08-12",
      "open": "48.95",
      "high": "49.48",
      "low": "48.68",
      "close": "49.44",
      "volume": "2885801"
    },
    {
      "date": "2022-08-15",
      "open": "49.17",
      "high": "49.24",
      "low": "48.195",
      "close": "48.68",
      "volume": "3710100"
    },
    {
      "date": "2022-08-16",
      "open": "48.69",
      "high": "50.165",
      "low": "48.5812",
      "close": "49.50",
      "volume": "5314636"
    },
    {
      "date": "2022-08-17",
      "open": "48.89",
      "high": "49.03",
      "low": "48.24",
      "close": "48.57",
      "volume": "3832350"
    },
    {
      "date": "2022-08-18",
      "open": "48.39",
      "high": "48.72",
      "low": "47.82",
      "close": "48.54",
      "volume": "3534130"
    },
    {
      "date": "2022-08-19",
      "open": "47.85",
      "high": "48.08",
      "low": "46.545",
      "close": "47.07",
      "volume": "4377615"
    },
    {
      "date": "2022-08-22",
      "open": "46.70",
      "high": "46.70",
      "low": "45.33",
      "close": "45.39",
      "volume": "4322513"
    },
    {
      "date": "2022-08-23",
      "open": "45.32",
      "high": "46.36",
      "low": "45.16",
      "close": "45.43",
      "volume": "4307267"
    },
    {
      "date": "2022-08-24",
      "open": "45.23",
      "high": "46.26",
      "low": "45.17",
      "close": "45.53",
      "volume": "4212160"
    },
    {
      "date": "2022-08-25",
      "open": "45.73",
      "high": "46.62",
      "low": "45.56",
      "close": "46.59",
      "volume": "3227778"
    },
    {
      "date": "2022-08-26",
      "open": "47.03",
      "high": "47.21",
      "low": "44.51",
      "close": "44.53",
      "volume": "3978253"
    },
    {
      "date": "2022-08-29",
      "open": "44.26",
      "high": "44.85",
      "low": "43.90",
      "close": "44.46",
      "volume": "4539236"
    },
    {
      "date": "2022-08-30",
      "open": "44.87",
      "high": "45.0611",
      "low": "44.08",
      "close": "44.45",
      "volume": "4275050"
    },
    {
      "date": "2022-08-31",
      "open": "44.69",
      "high": "44.81",
      "low": "43.905",
      "close": "44.13",
      "volume": "7289294"
    },
    {
      "date": "2022-09-01",
      "open": "43.99",
      "high": "44.80",
      "low": "43.63",
      "close": "44.77",
      "volume": "4660490"
    },
    {
      "date": "2022-09-02",
      "open": "45.194",
      "high": "45.459",
      "low": "43.825",
      "close": "44.11",
      "volume": "4203055"
    },
    {
      "date": "2022-09-06",
      "open": "44.22",
      "high": "44.29",
      "low": "42.93",
      "close": "43.04",
      "volume": "6219896"
    },
    {
      "date": "2022-09-07",
      "open": "43.15",
      "high": "44.87",
      "low": "43.09",
      "close": "44.66",
      "volume": "4814704"
    },
    {
      "date": "2022-09-08",
      "open": "44.36",
      "high": "44.52",
      "low": "43.56",
      "close": "44.25",
      "volume": "5945798"
    },
    {
      "date": "2022-09-09",
      "open": "44.38",
      "high": "45.155",
      "low": "44.27",
      "close": "45.10",
      "volume": "4264810"
    },
    {
      "date": "2022-09-12",
      "open": "45.37",
      "high": "45.85",
      "low": "45.11",
      "close": "45.52",
      "volume": "4737582"
    },
    {
      "date": "2022-09-13",
      "open": "44.145",
      "high": "44.39",
      "low": "42.605",
      "close": "42.79",
      "volume": "6326522"
    },
    {
      "date": "2022-09-14",
      "open": "42.885",
      "high": "42.92",
      "low": "41.875",
      "close": "42.57",
      "volume": "7176184"
    },
    {
      "date": "2022-09-15",
      "open": "42.49",
      "high": "43.825",
      "low": "42.43",
      "close": "42.66",
      "volume": "6821688"
    },
    {
      "date": "2022-09-16",
      "open": "41.85",
      "high": "42.135",
      "low": "41.14",
      "close": "42.00",
      "volume": "9313680"
    },
    {
      "date": "2022-09-19",
      "open": "41.765",
      "high": "41.87",
      "low": "41.075",
      "close": "41.35",
      "volume": "6713063"
    },
    {
      "date": "2022-09-20",
      "open": "41.04",
      "high": "41.04",
      "low": "39.71",
      "close": "39.90",
      "volume": "7587895"
    },
    {
      "date": "2022-09-21",
      "open": "40.04",
      "high": "40.31",
      "low": "38.80",
      "close": "38.93",
      "volume": "6350487"
    },
    {
      "date": "2022-09-22",
      "open": "38.855",
      "high": "38.93",
      "low": "38.005",
      "close": "38.30",
      "volume": "5490475"
    },
    {
      "date": "2022-09-23",
      "open": "38.03",
      "high": "38.22",
      "low": "37.5001",
      "close": "38.19",
      "volume": "5161244"
    },
    {
      "date": "2022-09-26",
      "open": "38.16",
      "high": "39.105",
      "low": "38.10",
      "close": "38.13",
      "volume": "5571660"
    },
    {
      "date": "2022-09-27",
      "open": "38.52",
      "high": "38.59",
      "low": "37.265",
      "close": "37.57",
      "volume": "5297995"
    },
    {
      "date": "2022-09-28",
      "open": "37.60",
      "high": "38.815",
      "low": "37.55",
      "close": "38.61",
      "volume": "4452792"
    },
    {
      "date": "2022-09-29",
      "open": "37.96",
      "high": "38.06",
      "low": "37.28",
      "close": "37.69",
      "volume": "4211758"
    },
    {
      "date": "2022-09-30",
      "open": "37.41",
      "high": "37.96",
      "low": "36.755",
      "close": "36.81",
      "volume": "5953263"
    },
    {
      "date": "2022-10-03",
      "open": "36.94",
      "high": "37.62",
      "low": "36.18",
      "close": "37.22",
      "volume": "8930322"
    },
    {
      "date": "2022-10-04",
      "open": "38.11",
      "high": "39.179",
      "low": "38.09",
      "close": "38.67",
      "volume": "8189850"
    },
    {
      "date": "2022-10-05",
      "open": "38.25",
      "high": "39.49",
      "low": "38.18",
      "close": "39.12",
      "volume": "7290530"
    },
    {
      "date": "2022-10-06",
      "open": "38.95",
      "high": "39.63",
      "low": "38.835",
      "close": "38.89",
      "volume": "6471815"
    },
    {
      "date": "2022-10-07",
      "open": "38.51",
      "high": "38.58",
      "low": "37.42",
      "close": "37.55",
      "volume": "6731561"
    },
    {
      "date": "2022-10-10",
      "open": "37.91",
      "high": "38.09",
      "low": "37.29",
      "close": "37.56",
      "volume": "5192146"
    },
    {
      "date": "2022-10-11",
      "open": "37.212",
      "high": "37.80",
      "low": "36.62",
      "close": "36.95",
      "volume": "6222447"
    },
    {
      "date": "2022-10-12",
      "open": "36.99",
      "high": "37.245",
      "low": "36.61",
      "close": "37.13",
      "volume": "6324305"
    },
    {
      "date": "2022-10-13",
      "open": "36.21",
      "high": "38.34",
      "low": "35.92",
      "close": "37.96",
      "volume": "7866691"
    },
    {
      "date": "2022-10-14",
      "open": "38.30",
      "high": "38.46",
      "low": "37.01",
      "close": "37.08",
      "volume": "5716910"
    },
    {
      "date": "2022-10-17",
      "open": "38.01",
      "high": "38.45",
      "low": "37.79",
      "close": "37.85",
      "volume": "5976091"
    },
    {
      "date": "2022-10-18",
      "open": "38.99",
      "high": "39.32",
      "low": "38.16",
      "close": "38.50",
      "volume": "5326501"
    },
    {
      "date": "2022-10-19",
      "open": "38.28",
      "high": "38.64",
      "low": "37.275",
      "close": "37.81",
      "volume": "5097833"
    },
    {
      "date": "2022-10-20",
      "open": "37.70",
      "high": "38.66",
      "low": "37.48",
      "close": "37.62",
      "volume": "5105248"
    },
    {
      "date": "2022-10-21",
      "open": "37.41",
      "high": "38.45",
      "low": "37.08",
      "close": "38.41",
      "volume": "4449415"
    },
    {
      "date": "2022-10-24",
      "open": "38.41",
      "high": "38.815",
      "low": "37.60",
      "close": "38.68",
      "volume": "5899060"
    },
    {
      "date": "2022-10-25",
      "open": "38.61",
      "high": "39.12",
      "low": "38.14",
      "close": "38.97",
      "volume": "6544224"
    },
    {
      "date": "2022-10-26",
      "open": "38.99",
      "high": "40.56",
      "low": "38.92",
      "close": "39.57",
      "volume": "5856221"
    },
    {
      "date": "2022-10-27",
      "open": "39.70",
      "high": "40.625",
      "low": "39.62",
      "close": "39.85",
      "volume": "6130417"
    },
    {
      "date": "2022-10-28",
      "open": "38.80",
      "high": "40.41",
      "low": "38.48",
      "close": "40.32",
      "volume": "7750528"
    },
    {
      "date": "2022-10-31",
      "open": "40.35",
      "high": "40.61",
      "low": "39.4207",
      "close": "39.84",
      "volume": "6860695"
    },
    {
      "date": "2022-11-01",
      "open": "40.52",
      "high": "40.84",
      "low": "39.295",
      "close": "39.81",
      "volume": "4960340"
    },
    {
      "date": "2022-11-02",
      "open": "39.922",
      "high": "40.00",
      "low": "38.01",
      "close": "38.06",
      "volume": "8540514"
    },
    {
      "date": "2022-11-03",
      "open": "39.91",
      "high": "40.93",
      "low": "38.41",
      "close": "38.82",
      "volume": "14052690"
    },
    {
      "date": "2022-11-04",
      "open": "39.47",
      "high": "40.78",
      "low": "39.03",
      "close": "40.07",
      "volume": "7329916"
    },
    {
      "date": "2022-11-07",
      "open": "40.37",
      "high": "40.66",
      "low": "39.365",
      "close": "40.58",
      "volume": "5258348"
    },
    {
      "date": "2022-11-08",
      "open": "40.58",
      "high": "42.235",
      "low": "40.22",
      "close": "41.60",
      "volume": "7889235"
    },
    {
      "date": "2022-11-09",
      "open": "41.345",
      "high": "41.455",
      "low": "40.49",
      "close": "40.57",
      "volume": "5208101"
    },
    {
      "date": "2022-11-10",
      "open": "42.49",
      "high": "44.795",
      "low": "42.26",
      "close": "44.66",
      "volume": "9206002"
    },
    {
      "date": "2022-11-11",
      "open": "45.00",
      "high": "46.99",
      "low": "44.74",
      "close": "46.51",
      "volume": "7298886"
    },
    {
      "date": "2022-11-14",
      "open": "46.34",
      "high": "46.885",
      "low": "45.85",
      "close": "45.91",
      "volume": "6188147"
    },
    {
      "date": "2022-11-15",
      "open": "47.07",
      "high": "47.13",
      "low": "46.03",
      "close": "47.02",
      "volume": "5466785"
    },
    {
      "date": "2022-11-16",
      "open": "46.28",
      "high": "46.46",
      "low": "45.31",
      "close": "45.49",
      "volume": "5263536"
    },
    {
      "date": "2022-11-17",
      "open": "44.66",
      "high": "45.65",
      "low": "44.57",
      "close": "45.47",
      "volume": "3622399"
    },
    {
      "date": "2022-11-18",
      "open": "46.12",
      "high": "46.15",
      "low": "45.245",
      "close": "45.68",
      "volume": "3792217"
    },
    {
      "date": "2022-11-21",
      "open": "45.36",
      "high": "45.60",
      "low": "44.54",
      "close": "44.73",
      "volume": "4096080"
    },
    {
      "date": "2022-11-22",
      "open": "44.88",
      "high": "45.16",
      "low": "44.405",
      "close": "45.13",
      "volume": "3817045"
    },
    {
      "date": "2022-11-23",
      "open": "45.35",
      "high": "45.78",
      "low": "45.11",
      "close": "45.23",
      "volume": "4981667"
    },
    {
      "date": "2022-11-25",
      "open": "44.67",
      "high": "45.21",
      "low": "44.56",
      "close": "45.04",
      "volume": "2329792"
    },
    {
      "date": "2022-11-28",
      "open": "45.00",
      "high": "45.39",
      "low": "44.2525",
      "close": "44.33",
      "volume": "5878383"
    },
    {
      "date": "2022-11-29",
      "open": "44.60",
      "high": "44.66",
      "low": "43.62",
      "close": "43.77",
      "volume": "4421407"
    },
    {
      "date": "2022-11-30",
      "open": "43.84",
      "high": "45.63",
      "low": "43.525",
      "close": "45.44",
      "volume": "8882349"
    },
    {
      "date": "2022-12-01",
      "open": "45.36",
      "high": "46.09",
      "low": "45.05",
      "close": "45.16",
      "volume": "4785560"
    },
    {
      "date": "2022-12-02",
      "open": "44.81",
      "high": "45.45",
      "low": "44.38",
      "close": "45.20",
      "volume": "4338004"
    },
    {
      "date": "2022-12-05",
      "open": "44.85",
      "high": "44.92",
      "low": "43.82",
      "close": "43.94",
      "volume": "4641211"
    },
    {
      "date": "2022-12-06",
      "open": "43.73",
      "high": "43.82",
      "low": "42.74",
      "close": "43.35",
      "volume": "8691525"
    },
    {
      "date": "2022-12-07",
      "open": "43.10",
      "high": "43.915",
      "low": "42.96",
      "close": "43.16",
      "volume": "5533242"
    },
    {
      "date": "2022-12-08",
      "open": "43.50",
      "high": "44.16",
      "low": "43.2575",
      "close": "43.88",
      "volume": "3854982"
    },
    {
      "date": "2022-12-09",
      "open": "43.53",
      "high": "44.05",
      "low": "43.31",
      "close": "43.64",
      "volume": "4083673"
    },
    {
      "date": "2022-12-12",
      "open": "43.70",
      "high": "43.73",
      "low": "43.09",
      "close": "43.72",
      "volume": "4238077"
    },
    {
      "date": "2022-12-13",
      "open": "45.36",
      "high": "45.86",
      "low": "43.32",
      "close": "43.72",
      "volume": "5656626"
    },
    {
      "date": "2022-12-14",
      "open": "43.61",
      "high": "44.285",
      "low": "42.90",
      "close": "43.75",
      "volume": "5659416"
    },
    {
      "date": "2022-12-15",
      "open": "43.055",
      "high": "43.145",
      "low": "42.01",
      "close": "42.29",
      "volume": "5168379"
    },
    {
      "date": "2022-12-16",
      "open": "42.04",
      "high": "42.15",
      "low": "40.62",
      "close": "41.00",
      "volume": "14561110"
    },
    {
      "date": "2022-12-19",
      "open": "41.08",
      "high": "41.4103",
      "low": "40.635",
      "close": "41.34",
      "volume": "7817418"
    },
    {
      "date": "2022-12-20",
      "open": "41.44",
      "high": "41.47",
      "low": "40.65",
      "close": "40.97",
      "volume": "4273276"
    },
    {
      "date": "2022-12-21",
      "open": "41.27",
      "high": "41.50",
      "low": "41.01",
      "close": "41.28",
      "volume": "4049958"
    },
    {
      "date": "2022-12-22",
      "open": "40.63",
      "high": "40.715",
      "low": "39.48",
      "close": "40.12",
      "volume": "3930531"
    },
    {
      "date": "2022-12-23",
      "open": "39.86",
      "high": "40.33",
      "low": "39.525",
      "close": "40.17",
      "volume": "2421287"
    },
    {
      "date": "2022-12-27",
      "open": "40.11",
      "high": "40.37",
      "low": "39.70",
      "close": "40.08",
      "volume": "3953727"
    },
    {
      "date": "2022-12-28",
      "open": "40.06",
      "high": "40.40",
      "low": "39.76",
      "close": "39.92",
      "volume": "3551051"
    },
    {
      "date": "2022-12-29",
      "open": "40.27",
      "high": "41.92",
      "low": "40.07",
      "close": "41.82",
      "volume": "6385433"
    },
    {
      "date": "2022-12-30",
      "open": "41.24",
      "high": "41.49",
      "low": "40.98",
      "close": "41.47",
      "volume": "4430386"
    },
    {
      "date": "2023-01-03",
      "open": "42.078",
      "high": "42.6612",
      "low": "41.54",
      "close": "42.15",
      "volume": "4494932"
    },
    {
      "date": "2023-01-04",
      "open": "42.79",
      "high": "43.34",
      "low": "42.28",
      "close": "43.09",
      "volume": "3743475"
    },
    {
      "date": "2023-01-05",
      "open": "43.01",
      "high": "43.36",
      "low": "42.53",
      "close": "43.10",
      "volume": "3748136"
    },
    {
      "date": "2023-01-06",
      "open": "43.62",
      "high": "45.45",
      "low": "43.06",
      "close": "45.11",
      "volume": "5293773"
    },
    {
      "date": "2023-01-09",
      "open": "44.76",
      "high": "45.44",
      "low": "43.44",
      "close": "43.52",
      "volume": "7096351"
    },
    {
      "date": "2023-01-10",
      "open": "43.32",
      "high": "45.13",
      "low": "43.32",
      "close": "45.09",
      "volume": "4432615"
    },
    {
      "date": "2023-01-11",
      "open": "45.69",
      "high": "46.685",
      "low": "45.515",
      "close": "46.61",
      "volume": "5456873"
    },
    {
      "date": "2023-01-12",
      "open": "46.73",
      "high": "46.80",
      "low": "45.82",
      "close": "46.43",
      "volume": "3812232"
    },
    {
      "date": "2023-01-13",
      "open": "45.72",
      "high": "46.30",
      "low": "45.44",
      "close": "46.26",
      "volume": "3128399"
    },
    {
      "date": "2023-01-17",
      "open": "46.23",
      "high": "47.1099",
      "low": "46.05",
      "close": "46.77",
      "volume": "5214306"
    },
    {
      "date": "2023-01-18",
      "open": "47.00",
      "high": "47.395",
      "low": "45.955",
      "close": "45.98",
      "volume": "3429481"
    },
    {
      "date": "2023-01-19",
      "open": "45.645",
      "high": "45.93",
      "low": "44.94",
      "close": "45.54",
      "volume": "5616290"
    },
    {
      "date": "2023-01-20",
      "open": "45.76",
      "high": "46.73",
      "low": "45.54",
      "close": "46.66",
      "volume": "3435122"
    },
    {
      "date": "2023-01-23",
      "open": "46.94",
      "high": "47.835",
      "low": "46.57",
      "close": "47.66",
      "volume": "3254721"
    },
    {
      "date": "2023-01-24",
      "open": "47.28",
      "high": "47.42",
      "low": "46.505",
      "close": "46.69",
      "volume": "4864449"
    },
    {
      "date": "2023-01-25",
      "open": "46.47",
      "high": "49.07",
      "low": "46.32",
      "close": "48.93",
      "volume": "5955908"
    },
    {
      "date": "2023-01-26",
      "open": "49.46",
      "high": "49.47",
      "low": "48.16",
      "close": "49.16",
      "volume": "4153264"
    },
    {
      "date": "2023-01-27",
      "open": "48.97",
      "high": "49.70",
      "low": "48.88",
      "close": "49.00",
      "volume": "3901451"
    },
    {
      "date": "2023-01-30",
      "open": "48.32",
      "high": "49.885",
      "low": "48.31",
      "close": "48.89",
      "volume": "4066947"
    },
    {
      "date": "2023-01-31",
      "open": "48.91",
      "high": "49.55",
      "low": "48.795",
      "close": "49.50",
      "volume": "4325298"
    },
    {
      "date": "2023-02-01",
      "open": "49.26",
      "high": "50.745",
      "low": "48.69",
      "close": "50.40",
      "volume": "4565178"
    },
    {
      "date": "2023-02-02",
      "open": "50.75",
      "high": "52.23",
      "low": "50.69",
      "close": "51.66",
      "volume": "6390040"
    },
    {
      "date": "2023-02-03",
      "open": "50.31",
      "high": "51.305",
      "low": "50.11",
      "close": "50.66",
      "volume": "3808211"
    },
    {
      "date": "2023-02-06",
      "open": "50.03",
      "high": "50.40",
      "low": "49.65",
      "close": "49.98",
      "volume": "3141564"
    },
    {
      "date": "2023-02-07",
      "open": "49.77",
      "high": "50.37",
      "low": "49.07",
      "close": "50.17",
      "volume": "3538095"
    },
    {
      "date": "2023-02-08",
      "open": "49.60",
      "high": "50.00",
      "low": "48.825",
      "close": "49.16",
      "volume": "3429668"
    },
    {
      "date": "2023-02-09",
      "open": "49.75",
      "high": "49.85",
      "low": "48.15",
      "close": "48.39",
      "volume": "3072422"
    },
    {
      "date": "2023-02-10",
      "open": "48.08",
      "high": "48.325",
      "low": "47.65",
      "close": "48.08",
      "volume": "3745086"
    },
    {
      "date": "2023-02-13",
      "open": "48.20",
      "high": "49.02",
      "low": "47.92",
      "close": "48.93",
      "volume": "4744263"
    },
    {
      "date": "2023-02-14",
      "open": "48.73",
      "high": "49.19",
      "low": "48.21",
      "close": "48.80",
      "volume": "3919840"
    },
    {
      "date": "2023-02-15",
      "open": "48.41",
      "high": "49.66",
      "low": "48.21",
      "close": "49.65",
      "volume": "3708079"
    },
    {
      "date": "2023-02-16",
      "open": "48.62",
      "high": "49.185",
      "low": "48.29",
      "close": "48.66",
      "volume": "3760478"
    },
    {
      "date": "2023-02-17",
      "open": "48.56",
      "high": "48.70",
      "low": "47.75",
      "close": "48.24",
      "volume": "5511958"
    },
    {
      "date": "2023-02-21",
      "open": "47.89",
      "high": "48.81",
      "low": "47.82",
      "close": "47.89",
      "volume": "5947896"
    },
    {
      "date": "2023-02-22",
      "open": "48.12",
      "high": "48.3301",
      "low": "47.40",
      "close": "47.85",
      "volume": "7391945"
    },
    {
      "date": "2023-02-23",
      "open": "45.405",
      "high": "45.89",
      "low": "43.71",
      "close": "45.35",
      "volume": "12458850"
    },
    {
      "date": "2023-02-24",
      "open": "44.71",
      "high": "45.25",
      "low": "44.31",
      "close": "45.07",
      "volume": "5795045"
    },
    {
      "date": "2023-02-27",
      "open": "45.32",
      "high": "45.85",
      "low": "45.08",
      "close": "45.80",
      "volume": "5187685"
    },
    {
      "date": "2023-02-28",
      "open": "45.71",
      "high": "46.31",
      "low": "45.58",
      "close": "45.90",
      "volume": "5338835"
    },
    {
      "date": "2023-03-01",
      "open": "45.68",
      "high": "46.27",
      "low": "45.38",
      "close": "45.75",
      "volume": "4236351"
    },
    {
      "date": "2023-03-02",
      "open": "45.50",
      "high": "45.74",
      "low": "45.305",
      "close": "45.58",
      "volume": "4142739"
    },
    {
      "date": "2023-03-03",
      "open": "45.93",
      "high": "46.24",
      "low": "45.81",
      "close": "46.04",
      "volume": "3744187"
    },
    {
      "date": "2023-03-06",
      "open": "45.95",
      "high": "46.095",
      "low": "44.6412",
      "close": "44.75",
      "volume": "5972821"
    },
    {
      "date": "2023-03-07",
      "open": "44.86",
      "high": "45.09",
      "low": "43.825",
      "close": "43.98",
      "volume": "5326595"
    },
    {
      "date": "2023-03-08",
      "open": "43.85",
      "high": "44.335",
      "low": "43.16",
      "close": "44.26",
      "volume": "6096572"
    },
    {
      "date": "2023-03-09",
      "open": "44.02",
      "high": "44.28",
      "low": "42.915",
      "close": "42.95",
      "volume": "4091557"
    },
    {
      "date": "2023-03-10",
      "open": "42.75",
      "high": "42.87",
      "low": "41.67",
      "close": "42.04",
      "volume": "4526942"
    },
    {
      "date": "2023-03-13",
      "open": "41.62",
      "high": "41.88",
      "low": "41.02",
      "close": "41.09",
      "volume": "5946254"
    },
    {
      "date": "2023-03-14",
      "open": "41.78",
      "high": "41.95",
      "low": "40.62",
      "close": "41.16",
      "volume": "6368433"
    },
    {
      "date": "2023-03-15",
      "open": "40.49",
      "high": "40.94",
      "low": "40.13",
      "close": "40.81",
      "volume": "5740756"
    },
    {
      "date": "2023-03-16",
      "open": "40.28",
      "high": "41.62",
      "low": "40.23",
      "close": "41.45",
      "volume": "6022478"
    },
    {
      "date": "2023-03-17",
      "open": "41.15",
      "high": "42.31",
      "low": "40.94",
      "close": "42.06",
      "volume": "11506760"
    },
    {
      "date": "2023-03-20",
      "open": "42.10",
      "high": "43.465",
      "low": "42.00",
      "close": "43.04",
      "volume": "6199781"
    },
    {
      "date": "2023-03-21",
      "open": "43.14",
      "high": "43.98",
      "low": "43.10",
      "close": "43.75",
      "volume": "6122839"
    },
    {
      "date": "2023-03-22",
      "open": "43.59",
      "high": "44.09",
      "low": "42.83",
      "close": "42.86",
      "volume": "5088139"
    },
    {
      "date": "2023-03-23",
      "open": "43.09",
      "high": "43.20",
      "low": "42.02",
      "close": "42.45",
      "volume": "4808655"
    },
    {
      "date": "2023-03-24",
      "open": "42.21",
      "high": "42.855",
      "low": "41.66",
      "close": "42.66",
      "volume": "4541786"
    },
    {
      "date": "2023-03-27",
      "open": "42.77",
      "high": "43.02",
      "low": "42.55",
      "close": "42.60",
      "volume": "4040342"
    },
    {
      "date": "2023-03-28",
      "open": "42.72",
      "high": "43.00",
      "low": "42.56",
      "close": "42.87",
      "volume": "2827172"
    },
    {
      "date": "2023-03-29",
      "open": "43.20",
      "high": "43.67",
      "low": "43.20",
      "close": "43.63",
      "volume": "3587984"
    },
    {
      "date": "2023-03-30",
      "open": "44.158",
      "high": "44.325",
      "low": "43.625",
      "close": "43.91",
      "volume": "3459578"
    },
    {
      "date": "2023-03-31",
      "open": "44.075",
      "high": "44.415",
      "low": "43.74",
      "close": "44.37",
      "volume": "4053584"
    },
    {
      "date": "2023-04-03",
      "open": "44.15",
      "high": "44.345",
      "low": "43.835",
      "close": "44.28",
      "volume": "3539729"
    },
    {
      "date": "2023-04-04",
      "open": "44.625",
      "high": "44.625",
      "low": "43.825",
      "close": "44.33",
      "volume": "3509197"
    },
    {
      "date": "2023-04-05",
      "open": "44.25",
      "high": "44.26",
      "low": "43.695",
      "close": "43.85",
      "volume": "3836527"
    },
    {
      "date": "2023-04-06",
      "open": "43.64",
      "high": "43.83",
      "low": "43.2407",
      "close": "43.57",
      "volume": "3629646"
    },
    {
      "date": "2023-04-10",
      "open": "43.09",
      "high": "43.67",
      "low": "43.09",
      "close": "43.40",
      "volume": "3279527"
    },
    {
      "date": "2023-04-11",
      "open": "43.29",
      "high": "43.72",
      "low": "43.015",
      "close": "43.50",
      "volume": "3668577"
    },
    {
      "date": "2023-04-12",
      "open": "43.96",
      "high": "44.11",
      "low": "42.485",
      "close": "42.78",
      "volume": "4312335"
    },
    {
      "date": "2023-04-13",
      "open": "42.97",
      "high": "43.62",
      "low": "42.86",
      "close": "43.61",
      "volume": "3875651"
    },
    {
      "date": "2023-04-14",
      "open": "43.54",
      "high": "44.16",
      "low": "43.135",
      "close": "43.53",
      "volume": "3603759"
    },
    {
      "date": "2023-04-17",
      "open": "44.00",
      "high": "44.00",
      "low": "43.45",
      "close": "43.78",
      "volume": "3693310"
    },
    {
      "date": "2023-04-18",
      "open": "44.14",
      "high": "44.40",
      "low": "43.86",
      "close": "44.04",
      "volume": "3709798"
    },
    {
      "date": "2023-04-19",
      "open": "43.85",
      "high": "44.145",
      "low": "43.525",
      "close": "43.71",
      "volume": "4043299"
    },
    {
      "date": "2023-04-20",
      "open": "43.35",
      "high": "43.71",
      "low": "43.22",
      "close": "43.38",
      "volume": "3624433"
    },
    {
      "date": "2023-04-21",
      "open": "43.37",
      "high": "43.37",
      "low": "42.76",
      "close": "43.11",
      "volume": "3139257"
    },
    {
      "date": "2023-04-24",
      "open": "43.28",
      "high": "44.14",
      "low": "43.18",
      "close": "43.86",
      "volume": "4216574"
    },
    {
      "date": "2023-04-25",
      "open": "43.58",
      "high": "44.175",
      "low": "43.55",
      "close": "44.01",
      "volume": "5938259"
    },
    {
      "date": "2023-04-26",
      "open": "43.50",
      "high": "44.43",
      "low": "43.215",
      "close": "43.36",
      "volume": "8552701"
    },
    {
      "date": "2023-04-27",
      "open": "45.14",
      "high": "45.86",
      "low": "44.04",
      "close": "45.56",
      "volume": "11144640"
    },
    {
      "date": "2023-04-28",
      "open": "45.52",
      "high": "46.67",
      "low": "45.39",
      "close": "46.43",
      "volume": "6704762"
    },
    {
      "date": "2023-05-01",
      "open": "46.02",
      "high": "46.35",
      "low": "45.41",
      "close": "45.66",
      "volume": "4220828"
    },
    {
      "date": "2023-05-02",
      "open": "45.61",
      "high": "45.66",
      "low": "44.52",
      "close": "45.12",
      "volume": "4035097"
    },
    {
      "date": "2023-05-03",
      "open": "45.29",
      "high": "45.77",
      "low": "44.61",
      "close": "44.77",
      "volume": "4686177"
    },
    {
      "date": "2023-05-04",
      "open": "44.97",
      "high": "44.98",
      "low": "44.275",
      "close": "44.38",
      "volume": "3301521"
    },
    {
      "date": "2023-05-05",
      "open": "44.72",
      "high": "45.71",
      "low": "44.63",
      "close": "45.63",
      "volume": "5206444"
    },
    {
      "date": "2023-05-08",
      "open": "45.79",
      "high": "46.34",
      "low": "45.465",
      "close": "46.21",
      "volume": "3781679"
    },
    {
      "date": "2023-05-09",
      "open": "45.905",
      "high": "46.38",
      "low": "45.52",
      "close": "45.81",
      "volume": "3785023"
    },
    {
      "date": "2023-05-10",
      "open": "46.21",
      "high": "46.35",
      "low": "45.235",
      "close": "45.82",
      "volume": "4297775"
    },
    {
      "date": "2023-05-11",
      "open": "45.83",
      "high": "45.90",
      "low": "45.465",
      "close": "45.78",
      "volume": "3847536"
    },
    {
      "date": "2023-05-12",
      "open": "45.70",
      "high": "45.83",
      "low": "44.635",
      "close": "44.91",
      "volume": "3690476"
    },
    {
      "date": "2023-05-15",
      "open": "44.91",
      "high": "45.48",
      "low": "44.56",
      "close": "45.13",
      "volume": "4196501"
    },
    {
      "date": "2023-05-16",
      "open": "44.62",
      "high": "44.62",
      "low": "43.02",
      "close": "43.03",
      "volume": "5571336"
    },
    {
      "date": "2023-05-17",
      "open": "43.06",
      "high": "43.96",
      "low": "42.96",
      "close": "43.88",
      "volume": "4442508"
    },
    {
      "date": "2023-05-18",
      "open": "43.81",
      "high": "44.175",
      "low": "43.44",
      "close": "44.12",
      "volume": "3241013"
    },
    {
      "date": "2023-05-19",
      "open": "44.085",
      "high": "44.185",
      "low": "43.15",
      "close": "43.48",
      "volume": "4278231"
    },
    {
      "date": "2023-05-22",
      "open": "43.92",
      "high": "44.23",
      "low": "43.745",
      "close": "44.12",
      "volume": "4693289"
    },
    {
      "date": "2023-05-23",
      "open": "44.00",
      "high": "44.175",
      "low": "43.15",
      "close": "43.78",
      "volume": "4139005"
    },
    {
      "date": "2023-05-24",
      "open": "43.96",
      "high": "44.01",
      "low": "43.035",
      "close": "43.30",
      "volume": "3486935"
    },
    {
      "date": "2023-05-25",
      "open": "43.09",
      "high": "43.675",
      "low": "42.93",
      "close": "43.62",
      "volume": "6799915"
    },
    {
      "date": "2023-05-26",
      "open": "43.56",
      "high": "44.55",
      "low": "43.52",
      "close": "44.36",
      "volume": "5128550"
    },
    {
      "date": "2023-05-30",
      "open": "44.25",
      "high": "44.475",
      "low": "43.335",
      "close": "43.62",
      "volume": "4906808"
    },
    {
      "date": "2023-05-31",
      "open": "43.26",
      "high": "43.26",
      "low": "42.01",
      "close": "42.54",
      "volume": "7695786"
    },
    {
      "date": "2023-06-01",
      "open": "42.80",
      "high": "43.59",
      "low": "42.53",
      "close": "43.26",
      "volume": "5235380"
    },
    {
      "date": "2023-06-02",
      "open": "43.33",
      "high": "44.48",
      "low": "43.27",
      "close": "44.39",
      "volume": "4641727"
    },
    {
      "date": "2023-06-05",
      "open": "44.77",
      "high": "45.34",
      "low": "44.29",
      "close": "45.29",
      "volume": "5662024"
    },
    {
      "date": "2023-06-06",
      "open": "45.22",
      "high": "45.37",
      "low": "44.84",
      "close": "45.18",
      "volume": "4537600"
    },
    {
      "date": "2023-06-07",
      "open": "45.24",
      "high": "45.765",
      "low": "44.85",
      "close": "45.06",
      "volume": "5663694"
    },
    {
      "date": "2023-06-08",
      "open": "45.55",
      "high": "46.06",
      "low": "45.35",
      "close": "45.61",
      "volume": "5308455"
    },
    {
      "date": "2023-06-09",
      "open": "45.64",
      "high": "46.54",
      "low": "45.64",
      "close": "45.81",
      "volume": "5049917"
    },
    {
      "date": "2023-06-12",
      "open": "45.85",
      "high": "45.92",
      "low": "45.02",
      "close": "45.12",
      "volume": "6150575"
    },
    {
      "date": "2023-06-13",
      "open": "45.30",
      "high": "45.62",
      "low": "45.005",
      "close": "45.52",
      "volume": "4215751"
    },
    {
      "date": "2023-06-14",
      "open": "45.59",
      "high": "45.71",
      "low": "44.635",
      "close": "45.07",
      "volume": "4655154"
    },
    {
      "date": "2023-06-15",
      "open": "44.94",
      "high": "45.70",
      "low": "44.38",
      "close": "45.62",
      "volume": "5059707"
    },
    {
      "date": "2023-06-16",
      "open": "45.61",
      "high": "45.75",
      "low": "44.915",
      "close": "45.06",
      "volume": "8591416"
    },
    {
      "date": "2023-06-20",
      "open": "44.93",
      "high": "45.48",
      "low": "44.615",
      "close": "44.84",
      "volume": "4175493"
    },
    {
      "date": "2023-06-21",
      "open": "44.82",
      "high": "44.82",
      "low": "44.08",
      "close": "44.10",
      "volume": "3745668"
    },
    {
      "date": "2023-06-22",
      "open": "44.15",
      "high": "44.15",
      "low": "43.605",
      "close": "43.87",
      "volume": "3622565"
    },
    {
      "date": "2023-06-23",
      "open": "43.48",
      "high": "43.80",
      "low": "43.105",
      "close": "43.37",
      "volume": "6234791"
    },
    {
      "date": "2023-06-26",
      "open": "43.46",
      "high": "43.76",
      "low": "43.26",
      "close": "43.46",
      "volume": "3551522"
    },
    {
      "date": "2023-06-27",
      "open": "43.58",
      "high": "44.55",
      "low": "43.48",
      "close": "44.47",
      "volume": "4758916"
    },
    {
      "date": "2023-06-28",
      "open": "44.425",
      "high": "44.85",
      "low": "44.24",
      "close": "44.84",
      "volume": "4186422"
    },
    {
      "date": "2023-06-29",
      "open": "44.91",
      "high": "44.91",
      "low": "44.33",
      "close": "44.60",
      "volume": "3278400"
    },
    {
      "date": "2023-06-30",
      "open": "45.00",
      "high": "45.13",
      "low": "44.2913",
      "close": "44.69",
      "volume": "5212089"
    },
    {
      "date": "2023-07-03",
      "open": "44.66",
      "high": "45.83",
      "low": "44.595",
      "close": "45.23",
      "volume": "2765827"
    },
    {
      "date": "2023-07-05",
      "open": "45.23",
      "high": "45.27",
      "low": "44.63",
      "close": "45.03",
      "volume": "3394000"
    },
    {
      "date": "2023-07-06",
      "open": "44.27",
      "high": "44.45",
      "low": "43.55",
      "close": "43.85",
      "volume": "4572545"
    },
    {
      "date": "2023-07-07",
      "open": "43.69",
      "high": "44.57",
      "low": "43.68",
      "close": "44.26",
      "volume": "4252993"
    },
    {
      "date": "2023-07-10",
      "open": "44.13",
      "high": "45.76",
      "low": "44.12",
      "close": "45.67",
      "volume": "4703698"
    },
    {
      "date": "2023-07-11",
      "open": "46.00",
      "high": "47.35",
      "low": "45.96",
      "close": "46.90",
      "volume": "4998837"
    },
    {
      "date": "2023-07-12",
      "open": "47.50",
      "high": "47.53",
      "low": "46.331",
      "close": "46.41",
      "volume": "4969587"
    },
    {
      "date": "2023-07-13",
      "open": "46.72",
      "high": "46.81",
      "low": "46.08",
      "close": "46.13",
      "volume": "4172729"
    },
    {
      "date": "2023-07-14",
      "open": "46.05",
      "high": "46.72",
      "low": "45.82",
      "close": "46.50",
      "volume": "4132056"
    },
    {
      "date": "2023-07-17",
      "open": "46.06",
      "high": "47.365",
      "low": "45.96",
      "close": "47.19",
      "volume": "5192490"
    },
    {
      "date": "2023-07-18",
      "open": "46.92",
      "high": "48.09",
      "low": "46.92",
      "close": "48.03",
      "volume": "5550337"
    },
    {
      "date": "2023-07-19",
      "open": "48.22",
      "high": "49.10",
      "low": "47.96",
      "close": "49.03",
      "volume": "6063209"
    },
    {
      "date": "2023-07-20",
      "open": "48.78",
      "high": "48.96",
      "low": "48.02",
      "close": "48.84",
      "volume": "9336848"
    },
    {
      "date": "2023-07-21",
      "open": "49.21",
      "high": "49.35",
      "low": "48.31",
      "close": "48.34",
      "volume": "10663510"
    },
    {
      "date": "2023-07-24",
      "open": "48.40",
      "high": "48.97",
      "low": "48.14",
      "close": "48.94",
      "volume": "4705526"
    },
    {
      "date": "2023-07-25",
      "open": "49.07",
      "high": "49.475",
      "low": "48.075",
      "close": "48.31",
      "volume": "6411537"
    },
    {
      "date": "2023-07-26",
      "open": "48.11",
      "high": "48.865",
      "low": "48.11",
      "close": "48.80",
      "volume": "6636754"
    },
    {
      "date": "2023-07-27",
      "open": "45.555",
      "high": "46.07",
      "low": "43.30",
      "close": "43.66",
      "volume": "15740820"
    },
    {
      "date": "2023-07-28",
      "open": "43.981",
      "high": "45.84",
      "low": "43.97",
      "close": "45.01",
      "volume": "9571056"
    },
    {
      "date": "2023-07-31",
      "open": "45.14",
      "high": "45.64",
      "low": "44.35",
      "close": "44.51",
      "volume": "8018707"
    },
    {
      "date": "2023-08-01",
      "open": "44.15",
      "high": "44.36",
      "low": "43.55",
      "close": "43.56",
      "volume": "4810629"
    },
    {
      "date": "2023-08-02",
      "open": "43.16",
      "high": "43.895",
      "low": "42.81",
      "close": "43.76",
      "volume": "5540453"
    },
    {
      "date": "2023-08-03",
      "open": "43.58",
      "high": "43.87",
      "low": "43.32",
      "close": "43.61",
      "volume": "3928947"
    },
    {
      "date": "2023-08-04",
      "open": "43.66",
      "high": "43.94",
      "low": "42.95",
      "close": "43.05",
      "volume": "3951441"
    },
    {
      "date": "2023-08-07",
      "open": "43.33",
      "high": "43.92",
      "low": "42.86",
      "close": "43.85",
      "volume": "4230891"
    },
    {
      "date": "2023-08-08",
      "open": "43.28",
      "high": "43.58",
      "low": "42.515",
      "close": "43.52",
      "volume": "3910550"
    },
    {
      "date": "2023-08-09",
      "open": "43.71",
      "high": "43.9975",
      "low": "43.34",
      "close": "43.67",
      "volume": "3942733"
    },
    {
      "date": "2023-08-10",
      "open": "44.16",
      "high": "44.26",
      "low": "43.05",
      "close": "43.29",
      "volume": "3126145"
    },
    {
      "date": "2023-08-11",
      "open": "43.36",
      "high": "44.585",
      "low": "43.34",
      "close": "44.50",
      "volume": "6826984"
    },
    {
      "date": "2023-08-14",
      "open": "44.21",
      "high": "44.345",
      "low": "43.685",
      "close": "44.03",
      "volume": "4229956"
    },
    {
      "date": "2023-08-15",
      "open": "43.62",
      "high": "43.68",
      "low": "42.935",
      "close": "43.58",
      "volume": "4240486"
    },
    {
      "date": "2023-08-16",
      "open": "43.47",
      "high": "43.50",
      "low": "42.79",
      "close": "42.93",
      "volume": "4181882"
    },
    {
      "date": "2023-08-17",
      "open": "43.31",
      "high": "43.39",
      "low": "42.745",
      "close": "42.95",
      "volume": "3892026"
    },
    {
      "date": "2023-08-18",
      "open": "42.58",
      "high": "43.28",
      "low": "42.23",
      "close": "42.99",
      "volume": "3801087"
    },
    {
      "date": "2023-08-21",
      "open": "42.99",
      "high": "43.26",
      "low": "42.759",
      "close": "43.04",
      "volume": "3385923"
    },
    {
      "date": "2023-08-22",
      "open": "43.09",
      "high": "43.56",
      "low": "43.035",
      "close": "43.27",
      "volume": "3875285"
    },
    {
      "date": "2023-08-23",
      "open": "43.28",
      "high": "44.20",
      "low": "43.2499",
      "close": "43.90",
      "volume": "5024552"
    },
    {
      "date": "2023-08-24",
      "open": "43.87",
      "high": "44.235",
      "low": "43.11",
      "close": "43.14",
      "volume": "4477080"
    },
    {
      "date": "2023-08-25",
      "open": "43.73",
      "high": "44.35",
      "low": "43.38",
      "close": "43.59",
      "volume": "7250915"
    },
    {
      "date": "2023-08-28",
      "open": "43.89",
      "high": "44.05",
      "low": "43.55",
      "close": "43.87",
      "volume": "4203074"
    },
    {
      "date": "2023-08-29",
      "open": "44.01",
      "high": "44.695",
      "low": "43.92",
      "close": "44.32",
      "volume": "4135095"
    },
    {
      "date": "2023-08-30",
      "open": "44.32",
      "high": "44.87",
      "low": "44.255",
      "close": "44.75",
      "volume": "3595281"
    },
    {
      "date": "2023-08-31",
      "open": "44.60",
      "high": "45.335",
      "low": "44.55",
      "close": "44.78",
      "volume": "7844409"
    },
    {
      "date": "2023-09-01",
      "open": "45.21",
      "high": "45.54",
      "low": "44.87",
      "close": "45.10",
      "volume": "4176390"
    },
    {
      "date": "2023-09-05",
      "open": "44.88",
      "high": "44.88",
      "low": "44.04",
      "close": "44.29",
      "volume": "5668092"
    },
    {
      "date": "2023-09-06",
      "open": "44.17",
      "high": "44.32",
      "low": "43.425",
      "close": "44.12",
      "volume": "4617287"
    },
    {
      "date": "2023-09-07",
      "open": "43.64",
      "high": "43.71",
      "low": "42.805",
      "close": "43.12",
      "volume": "5296017"
    },
    {
      "date": "2023-09-08",
      "open": "42.92",
      "high": "43.48",
      "low": "42.84",
      "close": "43.43",
      "volume": "4208619"
    },
    {
      "date": "2023-09-11",
      "open": "43.70",
      "high": "43.94",
      "low": "43.43",
      "close": "43.51",
      "volume": "3848778"
    },
    {
      "date": "2023-09-12",
      "open": "43.40",
      "high": "43.98",
      "low": "43.32",
      "close": "43.51",
      "volume": "4788269"
    },
    {
      "date": "2023-09-13",
      "open": "43.69",
      "high": "43.97",
      "low": "43.425",
      "close": "43.71",
      "volume": "3583710"
    },
    {
      "date": "2023-09-14",
      "open": "43.97",
      "high": "44.46",
      "low": "43.72",
      "close": "44.36",
      "volume": "4078375"
    },
    {
      "date": "2023-09-15",
      "open": "44.46",
      "high": "44.80",
      "low": "44.27",
      "close": "44.56",
      "volume": "7598201"
    },
    {
      "date": "2023-09-18",
      "open": "44.34",
      "high": "44.46",
      "low": "43.81",
      "close": "43.91",
      "volume": "4580537"
    },
    {
      "date": "2023-09-19",
      "open": "43.63",
      "high": "44.09",
      "low": "43.42",
      "close": "43.62",
      "volume": "4308617"
    },
    {
      "date": "2023-09-20",
      "open": "43.74",
      "high": "44.54",
      "low": "43.67",
      "close": "43.69",
      "volume": "4127992"
    },
    {
      "date": "2023-09-21",
      "open": "43.38",
      "high": "45.21",
      "low": "42.85",
      "close": "43.92",
      "volume": "13887390"
    },
    {
      "date": "2023-09-22",
      "open": "44.23",
      "high": "44.84",
      "low": "43.00",
      "close": "43.13",
      "volume": "8278092"
    },
    {
      "date": "2023-09-25",
      "open": "42.85",
      "high": "43.93",
      "low": "42.57",
      "close": "43.82",
      "volume": "3948789"
    },
    {
      "date": "2023-09-26",
      "open": "43.55",
      "high": "44.235",
      "low": "43.39",
      "close": "43.49",
      "volume": "5353448"
    },
    {
      "date": "2023-09-27",
      "open": "43.56",
      "high": "43.76",
      "low": "42.405",
      "close": "42.89",
      "volume": "5225560"
    },
    {
      "date": "2023-09-28",
      "open": "42.73",
      "high": "43.89",
      "low": "42.72",
      "close": "43.65",
      "volume": "4114887"
    },
    {
      "date": "2023-09-29",
      "open": "44.09",
      "high": "44.60",
      "low": "43.91",
      "close": "44.09",
      "volume": "4798602"
    },
    {
      "date": "2023-10-02",
      "open": "43.91",
      "high": "44.04",
      "low": "43.31",
      "close": "43.55",
      "volume": "3622908"
    },
    {
      "date": "2023-10-03",
      "open": "43.23",
      "high": "43.75",
      "low": "42.345",
      "close": "42.51",
      "volume": "3673285"
    },
    {
      "date": "2023-10-04",
      "open": "42.56",
      "high": "43.07",
      "low": "42.54",
      "close": "42.94",
      "volume": "3875320"
    },
    {
      "date": "2023-10-05",
      "open": "43.09",
      "high": "43.13",
      "low": "42.12",
      "close": "42.61",
      "volume": "4116505"
    },
    {
      "date": "2023-10-06",
      "open": "42.22",
      "high": "43.33",
      "low": "42.22",
      "close": "43.01",
      "volume": "4459090"
    },
    {
      "date": "2023-10-09",
      "open": "42.64",
      "high": "43.64",
      "low": "42.64",
      "close": "43.35",
      "volume": "4220225"
    },
    {
      "date": "2023-10-10",
      "open": "43.48",
      "high": "43.82",
      "low": "43.27",
      "close": "43.52",
      "volume": "5264979"
    },
    {
      "date": "2023-10-11",
      "open": "43.51",
      "high": "43.66",
      "low": "42.78",
      "close": "43.05",
      "volume": "7473790"
    },
    {
      "date": "2023-10-12",
      "open": "43.13",
      "high": "43.13",
      "low": "42.00",
      "close": "42.63",
      "volume": "5200489"
    },
    {
      "date": "2023-10-13",
      "open": "42.54",
      "high": "42.61",
      "low": "41.265",
      "close": "41.79",
      "volume": "7025695"
    },
    {
      "date": "2023-10-16",
      "open": "42.14",
      "high": "42.615",
      "low": "41.8827",
      "close": "42.47",
      "volume": "4359870"
    },
    {
      "date": "2023-10-17",
      "open": "42.03",
      "high": "42.84",
      "low": "41.93",
      "close": "42.56",
      "volume": "3584590"
    },
    {
      "date": "2023-10-18",
      "open": "42.44",
      "high": "42.54",
      "low": "41.705",
      "close": "41.89",
      "volume": "4796509"
    },
    {
      "date": "2023-10-19",
      "open": "41.76",
      "high": "42.07",
      "low": "40.96",
      "close": "41.14",
      "volume": "4586163"
    },
    {
      "date": "2023-10-20",
      "open": "41.16",
      "high": "41.16",
      "low": "40.69",
      "close": "40.76",
      "volume": "4468918"
    },
    {
      "date": "2023-10-23",
      "open": "40.45",
      "high": "40.76",
      "low": "40.125",
      "close": "40.17",
      "volume": "4857582"
    },
    {
      "date": "2023-10-24",
      "open": "40.51",
      "high": "41.12",
      "low": "40.50",
      "close": "40.99",
      "volume": "4305424"
    },
    {
      "date": "2023-10-25",
      "open": "40.72",
      "high": "40.76",
      "low": "39.205",
      "close": "39.30",
      "volume": "5471676"
    },
    {
      "date": "2023-10-26",
      "open": "39.21",
      "high": "39.52",
      "low": "38.23",
      "close": "38.36",
      "volume": "5881268"
    },
    {
      "date": "2023-10-27",
      "open": "38.35",
      "high": "38.66",
      "low": "37.93",
      "close": "37.99",
      "volume": "5112229"
    },
    {
      "date": "2023-10-30",
      "open": "38.40",
      "high": "38.76",
      "low": "38.005",
      "close": "38.64",
      "volume": "4715625"
    },
    {
      "date": "2023-10-31",
      "open": "38.69",
      "high": "39.32",
      "low": "38.495",
      "close": "39.23",
      "volume": "6287942"
    },
    {
      "date": "2023-11-01",
      "open": "39.14",
      "high": "39.21",
      "low": "38.215",
      "close": "38.71",
      "volume": "6530037"
    },
    {
      "date": "2023-11-02",
      "open": "39.15",
      "high": "39.23",
      "low": "38.245",
      "close": "38.99",
      "volume": "6534517"
    },
    {
      "date": "2023-11-03",
      "open": "39.62",
      "high": "40.715",
      "low": "39.51",
      "close": "40.54",
      "volume": "6422093"
    },
    {
      "date": "2023-11-06",
      "open": "40.64",
      "high": "40.98",
      "low": "40.03",
      "close": "40.36",
      "volume": "6439200"
    },
    {
      "date": "2023-11-07",
      "open": "40.51",
      "high": "40.83",
      "low": "40.148",
      "close": "40.77",
      "volume": "9193468"
    },
    {
      "date": "2023-11-08",
      "open": "37.28",
      "high": "40.00",
      "low": "37.17",
      "close": "39.95",
      "volume": "18084330"
    },
    {
      "date": "2023-11-09",
      "open": "40.29",
      "high": "40.885",
      "low": "39.795",
      "close": "39.93",
      "volume": "9425230"
    },
    {
      "date": "2023-11-10",
      "open": "39.94",
      "high": "40.00",
      "low": "39.35",
      "close": "39.85",
      "volume": "6278431"
    },
    {
      "date": "2023-11-13",
      "open": "39.63",
      "high": "39.8351",
      "low": "38.6009",
      "close": "38.73",
      "volume": "7650031"
    },
    {
      "date": "2023-11-14",
      "open": "39.60",
      "high": "40.51",
      "low": "39.53",
      "close": "40.34",
      "volume": "6885922"
    },
    {
      "date": "2023-11-15",
      "open": "40.48",
      "high": "41.42",
      "low": "40.45",
      "close": "40.62",
      "volume": "6825578"
    },
    {
      "date": "2023-11-16",
      "open": "40.52",
      "high": "40.72",
      "low": "39.70",
      "close": "40.18",
      "volume": "7486229"
    },
    {
      "date": "2023-11-17",
      "open": "40.50",
      "high": "40.615",
      "low": "39.815",
      "close": "40.14",
      "volume": "5165930"
    },
    {
      "date": "2023-11-20",
      "open": "40.01",
      "high": "40.14",
      "low": "39.20",
      "close": "39.45",
      "volume": "8484524"
    },
    {
      "date": "2023-11-21",
      "open": "39.26",
      "high": "40.435",
      "low": "38.975",
      "close": "40.39",
      "volume": "11049870"
    },
    {
      "date": "2023-11-22",
      "open": "40.53",
      "high": "41.855",
      "low": "40.50",
      "close": "41.64",
      "volume": "8620059"
    },
    {
      "date": "2023-11-24",
      "open": "41.67",
      "high": "41.79",
      "low": "41.28",
      "close": "41.48",
      "volume": "2606465"
    },
    {
      "date": "2023-11-27",
      "open": "41.34",
      "high": "41.58",
      "low": "40.75",
      "close": "41.35",
      "volume": "4966874"
    },
    {
      "date": "2023-11-28",
      "open": "40.97",
      "high": "41.5567",
      "low": "40.93",
      "close": "41.13",
      "volume": "6503547"
    },
    {
      "date": "2023-11-29",
      "open": "41.37",
      "high": "41.425",
      "low": "40.58",
      "close": "40.64",
      "volume": "7352727"
    },
    {
      "date": "2023-11-30",
      "open": "40.66",
      "high": "41.03",
      "low": "40.18",
      "close": "41.01",
      "volume": "11506780"
    },
    {
      "date": "2023-12-01",
      "open": "40.99",
      "high": "41.885",
      "low": "40.605",
      "close": "41.73",
      "volume": "6022413"
    },
    {
      "date": "2023-12-04",
      "open": "41.57",
      "high": "42.08",
      "low": "41.3913",
      "close": "41.62",
      "volume": "5197587"
    },
    {
      "date": "2023-12-05",
      "open": "41.30",
      "high": "41.76",
      "low": "40.99",
      "close": "41.48",
      "volume": "4517899"
    },
    {
      "date": "2023-12-06",
      "open": "41.72",
      "high": "42.213",
      "low": "41.44",
      "close": "41.47",
      "volume": "4736817"
    },
    {
      "date": "2023-12-07",
      "open": "41.68",
      "high": "41.74",
      "low": "41.335",
      "close": "41.48",
      "volume": "3940289"
    },
    {
      "date": "2023-12-08",
      "open": "41.36",
      "high": "41.72",
      "low": "41.16",
      "close": "41.29",
      "volume": "7243404"
    },
    {
      "date": "2023-12-11",
      "open": "40.74",
      "high": "42.115",
      "low": "40.63",
      "close": "41.76",
      "volume": "7045546"
    },
    {
      "date": "2023-12-12",
      "open": "41.77",
      "high": "41.79",
      "low": "40.91",
      "close": "41.11",
      "volume": "5840088"
    },
    {
      "date": "2023-12-13",
      "open": "41.02",
      "high": "41.98",
      "low": "40.74",
      "close": "41.96",
      "volume": "6610362"
    },
    {
      "date": "2023-12-14",
      "open": "42.30",
      "high": "42.73",
      "low": "41.99",
      "close": "42.65",
      "volume": "9011447"
    },
    {
      "date": "2023-12-15",
      "open": "42.73",
      "high": "42.93",
      "low": "41.66",
      "close": "41.75",
      "volume": "43483600"
    },
    {
      "date": "2023-12-18",
      "open": "41.525",
      "high": "42.805",
      "low": "41.52",
      "close": "42.52",
      "volume": "6687286"
    },
    {
      "date": "2023-12-19",
      "open": "42.66",
      "high": "44.27",
      "low": "42.57",
      "close": "43.67",
      "volume": "7351106"
    },
    {
      "date": "2023-12-20",
      "open": "43.40",
      "high": "43.82",
      "low": "42.83",
      "close": "42.98",
      "volume": "5762136"
    },
    {
      "date": "2023-12-21",
      "open": "43.33",
      "high": "43.76",
      "low": "43.07",
      "close": "43.73",
      "volume": "3238446"
    },
    {
      "date": "2023-12-22",
      "open": "43.56",
      "high": "44.0699",
      "low": "43.45",
      "close": "43.82",
      "volume": "3330266"
    },
    {
      "date": "2023-12-26",
      "open": "43.82",
      "high": "43.84",
      "low": "43.255",
      "close": "43.48",
      "volume": "3361211"
    },
    {
      "date": "2023-12-27",
      "open": "43.52",
      "high": "43.6603",
      "low": "43.10",
      "close": "43.38",
      "volume": "2623182"
    },
    {
      "date": "2023-12-28",
      "open": "43.37",
      "high": "43.595",
      "low": "43.115",
      "close": "43.47",
      "volume": "2767636"
    },
    {
      "date": "2023-12-29",
      "open": "43.42",
      "high": "43.82",
      "low": "43.36",
      "close": "43.62",
      "volume": "4681777"
    },
    {
      "date": "2024-01-02",
      "open": "43.26",
      "high": "44.20",
      "low": "43.20",
      "close": "43.87",
      "volume": "5369290"
    },
    {
      "date": "2024-01-03",
      "open": "43.63",
      "high": "44.085",
      "low": "42.96",
      "close": "43.55",
      "volume": "6358112"
    },
    {
      "date": "2024-01-04",
      "open": "43.53",
      "high": "43.59",
      "low": "42.405",
      "close": "42.53",
      "volume": "4778458"
    },
    {
      "date": "2024-01-05",
      "open": "42.53",
      "high": "43.08",
      "low": "42.39",
      "close": "42.79",
      "volume": "3140460"
    },
    {
      "date": "2024-01-08",
      "open": "42.98",
      "high": "42.98",
      "low": "42.405",
      "close": "42.84",
      "volume": "4109427"
    },
    {
      "date": "2024-01-09",
      "open": "42.29",
      "high": "42.68",
      "low": "41.96",
      "close": "42.14",
      "volume": "4937428"
    },
    {
      "date": "2024-01-10",
      "open": "42.11",
      "high": "42.705",
      "low": "41.94",
      "close": "42.56",
      "volume": "3755274"
    },
    {
      "date": "2024-01-11",
      "open": "42.51",
      "high": "42.54",
      "low": "41.49",
      "close": "41.87",
      "volume": "4618643"
    },
    {
      "date": "2024-01-12",
      "open": "41.96",
      "high": "42.07",
      "low": "41.06",
      "close": "41.21",
      "volume": "5691049"
    },
    {
      "date": "2024-01-16",
      "open": "40.82",
      "high": "40.95",
      "low": "40.16",
      "close": "40.70",
      "volume": "6455492"
    },
    {
      "date": "2024-01-17",
      "open": "40.57",
      "high": "40.875",
      "low": "40.28",
      "close": "40.67",
      "volume": "6416451"
    },
    {
      "date": "2024-01-18",
      "open": "40.63",
      "high": "40.875",
      "low": "40.335",
      "close": "40.79",
      "volume": "5751405"
    },
    {
      "date": "2024-01-19",
      "open": "41.0302",
      "high": "41.355",
      "low": "40.5001",
      "close": "41.13",
      "volume": "4361518"
    },
    {
      "date": "2024-01-22",
      "open": "41.31",
      "high": "41.69",
      "low": "40.88",
      "close": "41.06",
      "volume": "5559434"
    },
    {
      "date": "2024-01-23",
      "open": "41.45",
      "high": "41.875",
      "low": "41.175",
      "close": "41.41",
      "volume": "5059636"
    },
    {
      "date": "2024-01-24",
      "open": "42.62",
      "high": "42.89",
      "low": "41.305",
      "close": "41.61",
      "volume": "8647108"
    },
    {
      "date": "2024-01-25",
      "open": "41.90",
      "high": "42.19",
      "low": "41.26",
      "close": "42.16",
      "volume": "6080233"
    },
    {
      "date": "2024-01-26",
      "open": "42.13",
      "high": "42.705",
      "low": "42.13",
      "close": "42.69",
      "volume": "5936609"
    },
    {
      "date": "2024-01-29",
      "open": "42.69",
      "high": "42.79",
      "low": "42.03",
      "close": "42.62",
      "volume": "4687417"
    },
    {
      "date": "2024-01-30",
      "open": "42.38",
      "high": "42.41",
      "low": "41.9225",
      "close": "41.95",
      "volume": "5073345"
    },
    {
      "date": "2024-01-31",
      "open": "41.97",
      "high": "42.02",
      "low": "40.97",
      "close": "41.07",
      "volume": "5923714"
    },
    {
      "date": "2024-02-01",
      "open": "41.40",
      "high": "41.81",
      "low": "40.77",
      "close": "41.70",
      "volume": "5670706"
    },
    {
      "date": "2024-02-02",
      "open": "41.56",
      "high": "41.98",
      "low": "41.01",
      "close": "41.94",
      "volume": "6097538"
    },
    {
      "date": "2024-02-05",
      "open": "41.565",
      "high": "41.565",
      "low": "40.935",
      "close": "41.33",
      "volume": "5907269"
    },
    {
      "date": "2024-02-06",
      "open": "41.35",
      "high": "42.735",
      "low": "41.31",
      "close": "42.66",
      "volume": "5947039"
    },
    {
      "date": "2024-02-07",
      "open": "42.73",
      "high": "42.89",
      "low": "42.265",
      "close": "42.34",
      "volume": "4005461"
    },
    {
      "date": "2024-02-08",
      "open": "42.25",
      "high": "42.29",
      "low": "41.64",
      "close": "42.02",
      "volume": "3314453"
    },
    {
      "date": "2024-02-09",
      "open": "42.06",
      "high": "42.685",
      "low": "41.79",
      "close": "42.43",
      "volume": "5099004"
    },
    {
      "date": "2024-02-12",
      "open": "42.48",
      "high": "43.55",
      "low": "42.24",
      "close": "43.49",
      "volume": "5551062"
    },
    {
      "date": "2024-02-13",
      "open": "42.49",
      "high": "42.50",
      "low": "40.74",
      "close": "41.13",
      "volume": "7188504"
    },
    {
      "date": "2024-02-14",
      "open": "41.28",
      "high": "42.24",
      "low": "40.83",
      "close": "42.18",
      "volume": "5058294"
    },
    {
      "date": "2024-02-15",
      "open": "42.49",
      "high": "42.89",
      "low": "42.425",
      "close": "42.62",
      "volume": "4873266"
    },
    {
      "date": "2024-02-16",
      "open": "42.21",
      "high": "43.525",
      "low": "42.14",
      "close": "43.45",
      "volume": "7091121"
    },
    {
      "date": "2024-02-20",
      "open": "43.00",
      "high": "43.75",
      "low": "42.97",
      "close": "43.59",
      "volume": "6398199"
    },
    {
      "date": "2024-02-21",
      "open": "43.34",
      "high": "44.40",
      "low": "43.09",
      "close": "43.80",
      "volume": "6965168"
    },
    {
      "date": "2024-02-22",
      "open": "43.37",
      "high": "44.65",
      "low": "43.24",
      "close": "44.28",
      "volume": "7552497"
    },
    {
      "date": "2024-02-23",
      "open": "43.97",
      "high": "44.425",
      "low": "43.118",
      "close": "44.01",
      "volume": "7144887"
    },
    {
      "date": "2024-02-26",
      "open": "44.05",
      "high": "44.155",
      "low": "43.6725",
      "close": "43.88",
      "volume": "6007337"
    },
    {
      "date": "2024-02-27",
      "open": "44.28",
      "high": "44.785",
      "low": "44.05",
      "close": "44.39",
      "volume": "12708120"
    },
    {
      "date": "2024-02-28",
      "open": "47.65",
      "high": "48.35",
      "low": "46.53",
      "close": "47.89",
      "volume": "23207930"
    },
    {
      "date": "2024-02-29",
      "open": "47.95",
      "high": "47.98",
      "low": "46.98",
      "close": "47.28",
      "volume": "16165170"
    },
    {
      "date": "2024-03-01",
      "open": "47.20",
      "high": "48.30",
      "low": "47.06",
      "close": "48.05",
      "volume": "8668579"
    },
    {
      "date": "2024-03-04",
      "open": "48.18",
      "high": "49.31",
      "low": "48.0373",
      "close": "48.91",
      "volume": "8449975"
    },
    {
      "date": "2024-03-05",
      "open": "48.91",
      "high": "50.45",
      "low": "48.87",
      "close": "50.09",
      "volume": "12659640"
    },
    {
      "date": "2024-03-06",
      "open": "50.32",
      "high": "51.14",
      "low": "50.32",
      "close": "50.54",
      "volume": "9615623"
    },
    {
      "date": "2024-03-07",
      "open": "50.82",
      "high": "51.05",
      "low": "50.335",
      "close": "50.78",
      "volume": "8912227"
    },
    {
      "date": "2024-03-08",
      "open": "50.68",
      "high": "50.90",
      "low": "50.175",
      "close": "50.37",
      "volume": "8504823"
    },
    {
      "date": "2024-03-11",
      "open": "50.39",
      "high": "51.95",
      "low": "50.38",
      "close": "51.55",
      "volume": "10113580"
    },
    {
      "date": "2024-03-12",
      "open": "51.73",
      "high": "51.93",
      "low": "50.68",
      "close": "50.91",
      "volume": "7857026"
    },
    {
      "date": "2024-03-13",
      "open": "51.12",
      "high": "52.50",
      "low": "51.09",
      "close": "52.41",
      "volume": "10333290"
    },
    {
      "date": "2024-03-14",
      "open": "52.49",
      "high": "52.82",
      "low": "51.97",
      "close": "52.25",
      "volume": "7731527"
    },
    {
      "date": "2024-03-15",
      "open": "51.97",
      "high": "52.6999",
      "low": "51.885",
      "close": "52.20",
      "volume": "11456760"
    },
    {
      "date": "2024-03-18",
      "open": "52.19",
      "high": "52.40",
      "low": "51.32",
      "close": "51.35",
      "volume": "6435133"
    },
    {
      "date": "2024-03-19",
      "open": "51.86",
      "high": "52.46",
      "low": "51.25",
      "close": "51.82",
      "volume": "6863732"
    },
    {
      "date": "2024-03-20",
      "open": "51.84",
      "high": "52.27",
      "low": "51.60",
      "close": "51.97",
      "volume": "6136334"
    },
    {
      "date": "2024-03-21",
      "open": "51.84",
      "high": "52.355",
      "low": "51.68",
      "close": "52.00",
      "volume": "6756933"
    },
    {
      "date": "2024-03-22",
      "open": "52.05",
      "high": "52.07",
      "low": "51.40",
      "close": "51.42",
      "volume": "5071948"
    },
    {
      "date": "2024-03-25",
      "open": "51.33",
      "high": "51.725",
      "low": "51.19",
      "close": "51.23",
      "volume": "5621432"
    },
    {
      "date": "2024-03-26",
      "open": "51.46",
      "high": "51.67",
      "low": "50.875",
      "close": "51.08",
      "volume": "5995878"
    },
    {
      "date": "2024-03-27",
      "open": "51.45",
      "high": "52.04",
      "low": "51.41",
      "close": "51.92",
      "volume": "4940768"
    },
    {
      "date": "2024-03-28",
      "open": "52.10",
      "high": "52.93",
      "low": "52.00",
      "close": "52.78",
      "volume": "6816355"
    },
    {
      "date": "2024-04-01",
      "open": "52.65",
      "high": "52.92",
      "low": "51.84",
      "close": "52.27",
      "volume": "4646482"
    },
    {
      "date": "2024-04-02",
      "open": "52.08",
      "high": "52.39",
      "low": "51.81",
      "close": "51.86",
      "volume": "4449506"
    },
    {
      "date": "2024-04-03",
      "open": "51.75",
      "high": "52.27",
      "low": "51.515",
      "close": "51.85",
      "volume": "4458971"
    },
    {
      "date": "2024-04-04",
      "open": "52.41",
      "high": "52.82",
      "low": "51.3275",
      "close": "51.40",
      "volume": "4702915"
    },
    {
      "date": "2024-04-05",
      "open": "51.42",
      "high": "52.13",
      "low": "51.42",
      "close": "52.06",
      "volume": "5326598"
    },
    {
      "date": "2024-04-08",
      "open": "52.03",
      "high": "52.47",
      "low": "51.48",
      "close": "51.58",
      "volume": "3975589"
    },
    {
      "date": "2024-04-09",
      "open": "51.80",
      "high": "52.005",
      "low": "51.51",
      "close": "51.96",
      "volume": "3566684"
    },
    {
      "date": "2024-04-10",
      "open": "51.96",
      "high": "52.54",
      "low": "51.90",
      "close": "52.46",
      "volume": "4901305"
    },
    {
      "date": "2024-04-11",
      "open": "52.60",
      "high": "52.65",
      "low": "51.81",
      "close": "51.89",
      "volume": "3650894"
    },
    {
      "date": "2024-04-12",
      "open": "51.71",
      "high": "51.995",
      "low": "51.05",
      "close": "51.31",
      "volume": "4246782"
    },
    {
      "date": "2024-04-15",
      "open": "51.62",
      "high": "51.9025",
      "low": "50.735",
      "close": "50.89",
      "volume": "3878593"
    },
    {
      "date": "2024-04-16",
      "open": "50.63",
      "high": "50.75",
      "low": "49.87",
      "close": "50.25",
      "volume": "5161534"
    },
    {
      "date": "2024-04-17",
      "open": "50.59",
      "high": "50.69",
      "low": "49.41",
      "close": "49.45",
      "volume": "4319954"
    },
    {
      "date": "2024-04-18",
      "open": "51.33",
      "high": "51.41",
      "low": "49.93",
      "close": "49.95",
      "volume": "7589968"
    },
    {
      "date": "2024-04-19",
      "open": "50.23",
      "high": "51.02",
      "low": "50.00",
      "close": "50.39",
      "volume": "4296246"
    },
    {
      "date": "2024-04-22",
      "open": "50.63",
      "high": "51.145",
      "low": "50.39",
      "close": "50.94",
      "volume": "4140792"
    },
    {
      "date": "2024-04-23",
      "open": "51.01",
      "high": "51.50",
      "low": "50.70",
      "close": "51.25",
      "volume": "4522813"
    },
    {
      "date": "2024-04-24",
      "open": "51.17",
      "high": "51.60",
      "low": "50.78",
      "close": "51.18",
      "volume": "5088303"
    },
    {
      "date": "2024-04-25",
      "open": "50.66",
      "high": "51.49",
      "low": "50.56",
      "close": "51.34",
      "volume": "4461328"
    },
    {
      "date": "2024-04-26",
      "open": "51.30",
      "high": "52.19",
      "low": "51.20",
      "close": "52.02",
      "volume": "4985631"
    },
    {
      "date": "2024-04-29",
      "open": "52.16",
      "high": "52.88",
      "low": "52.13",
      "close": "52.75",
      "volume": "5977361"
    },
    {
      "date": "2024-04-30",
      "open": "52.63",
      "high": "52.875",
      "low": "51.435",
      "close": "51.54",
      "volume": "6712817"
    },
    {
      "date": "2024-05-01",
      "open": "51.69",
      "high": "52.485",
      "low": "51.04",
      "close": "51.06",
      "volume": "8328816"
    },
    {
      "date": "2024-05-02",
      "open": "49.32",
      "high": "50.864",
      "low": "48.5204",
      "close": "49.39",
      "volume": "10828810"
    },
    {
      "date": "2024-05-03",
      "open": "49.60",
      "high": "50.26",
      "low": "49.37",
      "close": "49.65",
      "volume": "6896723"
    },
    {
      "date": "2024-05-06",
      "open": "49.81",
      "high": "50.16",
      "low": "49.245",
      "close": "49.38",
      "volume": "5811201"
    },
    {
      "date": "2024-05-07",
      "open": "49.59",
      "high": "50.27",
      "low": "49.59",
      "close": "50.07",
      "volume": "4695820"
    },
    {
      "date": "2024-05-08",
      "open": "49.76",
      "high": "49.94",
      "low": "49.595",
      "close": "49.69",
      "volume": "3847090"
    },
    {
      "date": "2024-05-09",
      "open": "49.77",
      "high": "50.395",
      "low": "49.70",
      "close": "50.34",
      "volume": "3980537"
    },
    {
      "date": "2024-05-10",
      "open": "50.50",
      "high": "51.09",
      "low": "50.43",
      "close": "51.00",
      "volume": "3873017"
    },
    {
      "date": "2024-05-13",
      "open": "51.14",
      "high": "52.16",
      "low": "51.04",
      "close": "51.99",
      "volume": "5039653"
    },
    {
      "date": "2024-05-14",
      "open": "52.31",
      "high": "52.49",
      "low": "51.60",
      "close": "52.10",
      "volume": "3472640"
    },
    {
      "date": "2024-05-15",
      "open": "52.37",
      "high": "52.65",
      "low": "51.78",
      "close": "52.42",
      "volume": "3914873"
    },
    {
      "date": "2024-05-16",
      "open": "52.42",
      "high": "53.035",
      "low": "52.055",
      "close": "52.70",
      "volume": "5236528"
    },
    {
      "date": "2024-05-17",
      "open": "52.64",
      "high": "52.78",
      "low": "51.12",
      "close": "51.48",
      "volume": "4607241"
    },
    {
      "date": "2024-05-20",
      "open": "51.45",
      "high": "51.62",
      "low": "51.02",
      "close": "51.24",
      "volume": "3056720"
    },
    {
      "date": "2024-05-21",
      "open": "51.13",
      "high": "52.369",
      "low": "51.13",
      "close": "52.17",
      "volume": "3739649"
    },
    {
      "date": "2024-05-22",
      "open": "52.19",
      "high": "52.845",
      "low": "51.8701",
      "close": "52.80",
      "volume": "4733946"
    },
    {
      "date": "2024-05-23",
      "open": "52.80",
      "high": "52.885",
      "low": "52.31",
      "close": "52.81",
      "volume": "4828929"
    },
    {
      "date": "2024-05-24",
      "open": "53.00",
      "high": "54.59",
      "low": "53.00",
      "close": "54.41",
      "volume": "7773908"
    },
    {
      "date": "2024-05-28",
      "open": "54.14",
      "high": "55.15",
      "low": "52.84",
      "close": "52.90",
      "volume": "7242958"
    },
    {
      "date": "2024-05-29",
      "open": "52.26",
      "high": "52.38",
      "low": "51.38",
      "close": "52.09",
      "volume": "6445473"
    },
    {
      "date": "2024-05-30",
      "open": "51.94",
      "high": "53.635",
      "low": "51.86",
      "close": "53.35",
      "volume": "5853037"
    },
    {
      "date": "2024-05-31",
      "open": "53.09",
      "high": "54.25",
      "low": "53.02",
      "close": "54.22",
      "volume": "7405680"
    },
    {
      "date": "2024-06-03",
      "open": "54.05",
      "high": "54.24",
      "low": "53.19",
      "close": "53.61",
      "volume": "6043108"
    },
    {
      "date": "2024-06-04",
      "open": "53.40",
      "high": "54.03",
      "low": "52.94",
      "close": "53.75",
      "volume": "5010627"
    },
    {
      "date": "2024-06-05",
      "open": "53.73",
      "high": "54.25",
      "low": "52.785",
      "close": "53.01",
      "volume": "4851952"
    },
    {
      "date": "2024-06-06",
      "open": "53.81",
      "high": "53.84",
      "low": "53.31",
      "close": "53.39",
      "volume": "4921633"
    },
    {
      "date": "2024-06-07",
      "open": "53.35",
      "high": "53.75",
      "low": "53.03",
      "close": "53.08",
      "volume": "4337360"
    },
    {
      "date": "2024-06-10",
      "open": "52.65",
      "high": "53.19",
      "low": "52.42",
      "close": "53.15",
      "volume": "3595229"
    },
    {
      "date": "2024-06-11",
      "open": "52.77",
      "high": "53.03",
      "low": "52.135",
      "close": "53.00",
      "volume": "4198241"
    },
    {
      "date": "2024-06-12",
      "open": "53.41",
      "high": "53.695",
      "low": "52.81",
      "close": "53.19",
      "volume": "4573378"
    },
    {
      "date": "2024-06-13",
      "open": "53.40",
      "high": "54.34",
      "low": "53.355",
      "close": "53.69",
      "volume": "4641754"
    },
    {
      "date": "2024-06-14",
      "open": "53.08",
      "high": "53.45",
      "low": "51.945",
      "close": "52.13",
      "volume": "5737341"
    },
    {
      "date": "2024-06-17",
      "open": "52.01",
      "high": "53.22",
      "low": "51.72",
      "close": "53.14",
      "volume": "4399926"
    },
    {
      "date": "2024-06-18",
      "open": "52.85",
      "high": "54.59",
      "low": "52.85",
      "close": "54.55",
      "volume": "5615016"
    },
    {
      "date": "2024-06-20",
      "open": "54.66",
      "high": "54.95",
      "low": "53.47",
      "close": "53.84",
      "volume": "4643052"
    },
    {
      "date": "2024-06-21",
      "open": "53.88",
      "high": "54.47",
      "low": "53.67",
      "close": "54.15",
      "volume": "10478400"
    },
    {
      "date": "2024-06-24",
      "open": "54.32",
      "high": "54.96",
      "low": "53.99",
      "close": "54.01",
      "volume": "5694787"
    },
    {
      "date": "2024-06-25",
      "open": "53.90",
      "high": "55.35",
      "low": "53.81",
      "close": "53.95",
      "volume": "4369984"
    },
    {
      "date": "2024-06-26",
      "open": "53.54",
      "high": "54.27",
      "low": "53.32",
      "close": "53.69",
      "volume": "3473325"
    },
    {
      "date": "2024-06-27",
      "open": "53.655",
      "high": "53.67",
      "low": "52.855",
      "close": "53.05",
      "volume": "4167276"
    },
    {
      "date": "2024-06-28",
      "open": "52.96",
      "high": "53.95",
      "low": "52.67",
      "close": "53.72",
      "volume": "7190988"
    },
    {
      "date": "2024-07-01",
      "open": "53.85",
      "high": "53.91",
      "low": "52.28",
      "close": "52.68",
      "volume": "4501157"
    },
    {
      "date": "2024-07-02",
      "open": "52.57",
      "high": "53.395",
      "low": "52.025",
      "close": "53.25",
      "volume": "4175108"
    },
    {
      "date": "2024-07-03",
      "open": "53.428",
      "high": "53.598",
      "low": "52.23",
      "close": "52.61",
      "volume": "2803038"
    },
    {
      "date": "2024-07-05",
      "open": "52.53",
      "high": "52.945",
      "low": "52.14",
      "close": "52.87",
      "volume": "2686427"
    },
    {
      "date": "2024-07-08",
      "open": "52.81",
      "high": "52.915",
      "low": "52.39",
      "close": "52.79",
      "volume": "3875776"
    },
    {
      "date": "2024-07-09",
      "open": "52.72",
      "high": "53.06",
      "low": "52.15",
      "close": "52.65",
      "volume": "3419492"
    },
    {
      "date": "2024-07-10",
      "open": "52.59",
      "high": "53.069",
      "low": "52.19",
      "close": "52.98",
      "volume": "2684115"
    },
    {
      "date": "2024-07-11",
      "open": "53.28",
      "high": "54.18",
      "low": "53.28",
      "close": "54.02",
      "volume": "3264969"
    },
    {
      "date": "2024-07-12",
      "open": "54.36",
      "high": "54.64",
      "low": "53.84",
      "close": "54.19",
      "volume": "3897360"
    },
    {
      "date": "2024-07-15",
      "open": "53.71",
      "high": "54.27",
      "low": "53.57",
      "close": "53.72",
      "volume": "3259182"
    },
    {
      "date": "2024-07-16",
      "open": "53.90",
      "high": "55.495",
      "low": "53.61",
      "close": "55.42",
      "volume": "3995509"
    },
    {
      "date": "2024-07-17",
      "open": "55.23",
      "high": "55.69",
      "low": "54.42",
      "close": "54.58",
      "volume": "3746533"
    },
    {
      "date": "2024-07-18",
      "open": "54.63",
      "high": "55.62",
      "low": "54.34",
      "close": "54.39",
      "volume": "3630695"
    },
    {
      "date": "2024-07-19",
      "open": "54.59",
      "high": "54.64",
      "low": "53.50",
      "close": "53.60",
      "volume": "3488819"
    },
    {
      "date": "2024-07-22",
      "open": "53.78",
      "high": "54.345",
      "low": "53.39",
      "close": "53.91",
      "volume": "3406522"
    },
    {
      "date": "2024-07-23",
      "open": "53.76",
      "high": "53.93",
      "low": "53.11",
      "close": "53.24",
      "volume": "4678781"
    },
    {
      "date": "2024-07-24",
      "open": "53.47",
      "high": "54.05",
      "low": "53.27",
      "close": "53.66",
      "volume": "5898425"
    },
    {
      "date": "2024-07-25",
      "open": "53.67",
      "high": "54.38",
      "low": "53.10",
      "close": "53.12",
      "volume": "4851992"
    },
    {
      "date": "2024-07-26",
      "open": "53.70",
      "high": "54.83",
      "low": "53.641",
      "close": "54.18",
      "volume": "4130189"
    },
    {
      "date": "2024-07-29",
      "open": "54.44",
      "high": "55.22",
      "low": "54.32",
      "close": "54.61",
      "volume": "4469834"
    },
    {
      "date": "2024-07-30",
      "open": "54.64",
      "high": "55.495",
      "low": "54.60",
      "close": "55.40",
      "volume": "4410459"
    },
    {
      "date": "2024-07-31",
      "open": "55.50",
      "high": "55.86",
      "low": "54.74",
      "close": "55.61",
      "volume": "7601891"
    },
    {
      "date": "2024-08-01",
      "open": "55.06",
      "high": "57.68",
      "low": "53.74",
      "close": "56.23",
      "volume": "7876901"
    },
    {
      "date": "2024-08-02",
      "open": "55.71",
      "high": "56.845",
      "low": "55.34",
      "close": "56.20",
      "volume": "5578664"
    },
    {
      "date": "2024-08-05",
      "open": "54.90",
      "high": "56.21",
      "low": "54.55",
      "close": "54.66",
      "volume": "7416188"
    },
    {
      "date": "2024-08-06",
      "open": "55.00",
      "high": "56.65",
      "low": "54.56",
      "close": "55.92",
      "volume": "4492200"
    },
    {
      "date": "2024-08-07",
      "open": "56.283",
      "high": "56.775",
      "low": "55.045",
      "close": "55.11",
      "volume": "4871302"
    },
    {
      "date": "2024-08-08",
      "open": "55.51",
      "high": "56.00",
      "low": "55.15",
      "close": "55.94",
      "volume": "2640204"
    },
    {
      "date": "2024-08-09",
      "open": "56.00",
      "high": "56.74",
      "low": "55.86",
      "close": "56.52",
      "volume": "2952171"
    },
    {
      "date": "2024-08-12",
      "open": "56.75",
      "high": "57.18",
      "low": "55.50",
      "close": "55.81",
      "volume": "4194103"
    },
    {
      "date": "2024-08-13",
      "open": "56.13",
      "high": "56.40",
      "low": "55.25",
      "close": "55.70",
      "volume": "4889137"
    },
    {
      "date": "2024-08-14",
      "open": "55.89",
      "high": "56.71",
      "low": "55.75",
      "close": "55.76",
      "volume": "2992982"
    },
    {
      "date": "2024-08-15",
      "open": "56.33",
      "high": "56.655",
      "low": "55.61",
      "close": "55.83",
      "volume": "4940092"
    },
    {
      "date": "2024-08-16",
      "open": "55.90",
      "high": "56.00",
      "low": "54.80",
      "close": "55.50",
      "volume": "4966889"
    },
    {
      "date": "2024-08-19",
      "open": "55.43",
      "high": "56.935",
      "low": "55.294",
      "close": "56.68",
      "volume": "3557384"
    },
    {
      "date": "2024-08-20",
      "open": "56.73",
      "high": "56.965",
      "low": "56.37",
      "close": "56.94",
      "volume": "3137695"
    },
    {
      "date": "2024-08-21",
      "open": "57.03",
      "high": "58.80",
      "low": "56.62",
      "close": "58.68",
      "volume": "5541190"
    },
    {
      "date": "2024-08-22",
      "open": "58.79",
      "high": "59.36",
      "low": "58.31",
      "close": "59.02",
      "volume": "3874957"
    },
    {
      "date": "2024-08-23",
      "open": "59.22",
      "high": "59.30",
      "low": "58.48",
      "close": "58.88",
      "volume": "2824281"
    },
    {
      "date": "2024-08-26",
      "open": "58.94",
      "high": "59.47",
      "low": "58.65",
      "close": "59.00",
      "volume": "3196937"
    },
    {
      "date": "2024-08-27",
      "open": "58.90",
      "high": "59.85",
      "low": "58.69",
      "close": "59.37",
      "volume": "4134243"
    },
    {
      "date": "2024-08-28",
      "open": "59.21",
      "high": "59.21",
      "low": "57.68",
      "close": "57.78",
      "volume": "4002780"
    },
    {
      "date": "2024-08-29",
      "open": "58.00",
      "high": "59.38",
      "low": "57.86",
      "close": "58.60",
      "volume": "3422089"
    },
    {
      "date": "2024-08-30",
      "open": "58.53",
      "high": "59.22",
      "low": "58.37",
      "close": "59.10",
      "volume": "5430169"
    },
    {
      "date": "2024-09-03",
      "open": "58.90",
      "high": "59.79",
      "low": "58.50",
      "close": "58.80",
      "volume": "4229074"
    },
    {
      "date": "2024-09-04",
      "open": "58.84",
      "high": "59.27",
      "low": "58.43",
      "close": "58.95",
      "volume": "3775268"
    },
    {
      "date": "2024-09-05",
      "open": "58.97",
      "high": "59.50",
      "low": "58.74",
      "close": "59.12",
      "volume": "4199828"
    },
    {
      "date": "2024-09-06",
      "open": "59.17",
      "high": "59.57",
      "low": "58.64",
      "close": "59.20",
      "volume": "5032137"
    },
    {
      "date": "2024-09-09",
      "open": "59.35",
      "high": "59.76",
      "low": "58.63",
      "close": "59.43",
      "volume": "4075041"
    },
    {
      "date": "2024-09-10",
      "open": "59.44",
      "high": "60.445",
      "low": "59.22",
      "close": "60.26",
      "volume": "4091494"
    },
    {
      "date": "2024-09-11",
      "open": "60.26",
      "high": "60.83",
      "low": "59.70",
      "close": "60.73",
      "volume": "5393757"
    },
    {
      "date": "2024-09-12",
      "open": "60.89",
      "high": "63.27",
      "low": "60.82",
      "close": "63.18",
      "volume": "8941811"
    },
    {
      "date": "2024-09-13",
      "open": "63.38",
      "high": "63.90",
      "low": "62.31",
      "close": "63.44",
      "volume": "5556646"
    },
    {
      "date": "2024-09-16",
      "open": "63.44",
      "high": "64.42",
      "low": "63.1601",
      "close": "64.36",
      "volume": "4526746"
    },
    {
      "date": "2024-09-17",
      "open": "64.54",
      "high": "64.96",
      "low": "63.6715",
      "close": "64.88",
      "volume": "5917981"
    },
    {
      "date": "2024-09-18",
      "open": "64.69",
      "high": "64.84",
      "low": "63.02",
      "close": "63.17",
      "volume": "6414534"
    },
    {
      "date": "2024-09-19",
      "open": "63.90",
      "high": "63.98",
      "low": "62.78",
      "close": "63.22",
      "volume": "5348938"
    },
    {
      "date": "2024-09-20",
      "open": "62.69",
      "high": "63.37",
      "low": "62.25",
      "close": "62.72",
      "volume": "19791050"
    },
    {
      "date": "2024-09-23",
      "open": "62.77",
      "high": "63.91",
      "low": "62.71",
      "close": "63.45",
      "volume": "4806382"
    },
    {
      "date": "2024-09-24",
      "open": "63.80",
      "high": "65.44",
      "low": "63.57",
      "close": "65.44",
      "volume": "5275036"
    },
    {
      "date": "2024-09-25",
      "open": "65.03",
      "high": "65.40",
      "low": "64.06",
      "close": "64.10",
      "volume": "5110742"
    },
    {
      "date": "2024-09-26",
      "open": "64.26",
      "high": "64.61",
      "low": "63.64",
      "close": "63.94",
      "volume": "3726696"
    },
    {
      "date": "2024-09-27",
      "open": "64.10",
      "high": "64.42",
      "low": "63.605",
      "close": "64.00",
      "volume": "4479150"
    },
    {
      "date": "2024-09-30",
      "open": "63.94",
      "high": "65.28",
      "low": "63.94",
      "close": "65.11",
      "volume": "5394282"
    },
    {
      "date": "2024-10-01",
      "open": "65.15",
      "high": "66.10",
      "low": "64.43",
      "close": "65.83",
      "volume": "5298829"
    },
    {
      "date": "2024-10-02",
      "open": "65.46",
      "high": "66.23",
      "low": "65.00",
      "close": "65.20",
      "volume": "4937974"
    },
    {
      "date": "2024-10-03",
      "open": "65.07",
      "high": "65.43",
      "low": "64.68",
      "close": "65.38",
      "volume": "3397628"
    },
    {
      "date": "2024-10-04",
      "open": "66.19",
      "high": "66.47",
      "low": "65.71",
      "close": "66.29",
      "volume": "3065960"
    },
    {
      "date": "2024-10-07",
      "open": "66.21",
      "high": "66.85",
      "low": "66.08",
      "close": "66.77",
      "volume": "3752144"
    },
    {
      "date": "2024-10-08",
      "open": "66.75",
      "high": "67.655",
      "low": "66.72",
      "close": "67.17",
      "volume": "3563904"
    },
    {
      "date": "2024-10-09",
      "open": "67.05",
      "high": "67.28",
      "low": "66.67",
      "close": "66.95",
      "volume": "3645238"
    },
    {
      "date": "2024-10-10",
      "open": "66.96",
      "high": "67.72",
      "low": "65.79",
      "close": "66.05",
      "volume": "3656731"
    },
    {
      "date": "2024-10-11",
      "open": "66.43",
      "high": "66.96",
      "low": "66.22",
      "close": "66.33",
      "volume": "3223940"
    },
    {
      "date": "2024-10-14",
      "open": "66.24",
      "high": "67.06",
      "low": "66.12",
      "close": "66.88",
      "volume": "3404047"
    },
    {
      "date": "2024-10-15",
      "open": "66.93",
      "high": "67.80",
      "low": "66.89",
      "close": "66.99",
      "volume": "3955978"
    },
    {
      "date": "2024-10-16",
      "open": "66.83",
      "high": "67.28",
      "low": "66.62",
      "close": "66.92",
      "volume": "2804474"
    },
    {
      "date": "2024-10-17",
      "open": "66.92",
      "high": "67.225",
      "low": "65.335",
      "close": "65.36",
      "volume": "4987733"
    },
    {
      "date": "2024-10-18",
      "open": "65.40",
      "high": "65.40",
      "low": "64.47",
      "close": "64.95",
      "volume": "5186499"
    },
    {
      "date": "2024-10-21",
      "open": "64.82",
      "high": "65.36",
      "low": "64.02",
      "close": "64.16",
      "volume": "3385548"
    },
    {
      "date": "2024-10-22",
      "open": "63.90",
      "high": "64.23",
      "low": "63.245",
      "close": "63.32",
      "volume": "4387624"
    },
    {
      "date": "2024-10-23",
      "open": "63.95",
      "high": "64.56",
      "low": "63.27",
      "close": "63.67",
      "volume": "3574154"
    },
    {
      "date": "2024-10-24",
      "open": "63.77",
      "high": "64.44",
      "low": "63.34",
      "close": "63.59",
      "volume": "4559624"
    },
    {
      "date": "2024-10-25",
      "open": "63.85",
      "high": "64.039",
      "low": "63.01",
      "close": "63.10",
      "volume": "3117256"
    },
    {
      "date": "2024-10-28",
      "open": "63.604",
      "high": "63.73",
      "low": "62.96",
      "close": "62.99",
      "volume": "3072157"
    },
    {
      "date": "2024-10-29",
      "open": "62.59",
      "high": "63.30",
      "low": "62.44",
      "close": "62.77",
      "volume": "4675421"
    },
    {
      "date": "2024-10-30",
      "open": "62.74",
      "high": "62.86",
      "low": "62.03",
      "close": "62.63",
      "volume": "7200329"
    },
    {
      "date": "2024-10-31",
      "open": "58.885",
      "high": "58.89",
      "low": "56.33",
      "close": "57.51",
      "volume": "10499320"
    },
    {
      "date": "2024-11-01",
      "open": "57.70",
      "high": "58.3087",
      "low": "57.54",
      "close": "58.11",
      "volume": "7848154"
    },
    {
      "date": "2024-11-04",
      "open": "58.05",
      "high": "60.33",
      "low": "58.05",
      "close": "60.23",
      "volume": "6351374"
    },
    {
      "date": "2024-11-05",
      "open": "60.73",
      "high": "61.565",
      "low": "60.58",
      "close": "61.51",
      "volume": "5236835"
    },
    {
      "date": "2024-11-06",
      "open": "61.99",
      "high": "62.63",
      "low": "60.345",
      "close": "61.08",
      "volume": "5512035"
    },
    {
      "date": "2024-11-07",
      "open": "60.90",
      "high": "62.24",
      "low": "60.84",
      "close": "62.02",
      "volume": "4975108"
    },
    {
      "date": "2024-11-08",
      "open": "62.41",
      "high": "62.50",
      "low": "61.50",
      "close": "61.89",
      "volume": "3260382"
    },
    {
      "date": "2024-11-11",
      "open": "62.00",
      "high": "62.89",
      "low": "61.97",
      "close": "62.43",
      "volume": "3432938"
    },
    {
      "date": "2024-11-12",
      "open": "62.11",
      "high": "62.74",
      "low": "61.00",
      "close": "61.50",
      "volume": "4008037"
    },
    {
      "date": "2024-11-13",
      "open": "61.68",
      "high": "62.09",
      "low": "60.955",
      "close": "61.89",
      "volume": "4251483"
    },
    {
      "date": "2024-11-14",
      "open": "61.60",
      "high": "62.73",
      "low": "61.14",
      "close": "62.30",
      "volume": "4195571"
    },
    {
      "date": "2024-11-15",
      "open": "62.30",
      "high": "62.46",
      "low": "61.07",
      "close": "61.43",
      "volume": "5167624"
    },
    {
      "date": "2024-11-18",
      "open": "61.39",
      "high": "61.87",
      "low": "61.13",
      "close": "61.41",
      "volume": "2731302"
    },
    {
      "date": "2024-11-19",
      "open": "61.01",
      "high": "61.55",
      "low": "60.40",
      "close": "61.10",
      "volume": "3654664"
    },
    {
      "date": "2024-11-20",
      "open": "60.63",
      "high": "60.94",
      "low": "60.12",
      "close": "60.82",
      "volume": "3980985"
    },
    {
      "date": "2024-11-21",
      "open": "60.98",
      "high": "61.9926",
      "low": "60.44",
      "close": "61.41",
      "volume": "3527778"
    },
    {
      "date": "2024-11-22",
      "open": "61.77",
      "high": "63.43",
      "low": "61.57",
      "close": "63.24",
      "volume": "3104477"
    },
    {
      "date": "2024-11-25",
      "open": "63.745",
      "high": "65.91",
      "low": "63.68",
      "close": "64.99",
      "volume": "7571805"
    },
    {
      "date": "2024-11-26",
      "open": "64.92",
      "high": "65.505",
      "low": "64.78",
      "close": "65.09",
      "volume": "3192727"
    },
    {
      "date": "2024-11-27",
      "open": "65.20",
      "high": "65.20",
      "low": "64.07",
      "close": "64.31",
      "volume": "2818597"
    },
    {
      "date": "2024-11-29",
      "open": "64.01",
      "high": "64.40",
      "low": "63.25",
      "close": "63.29",
      "volume": "3266358"
    },
    {
      "date": "2024-12-02",
      "open": "63.21",
      "high": "63.31",
      "low": "62.15",
      "close": "63.17",
      "volume": "4655688"
    },
    {
      "date": "2024-12-03",
      "open": "62.91",
      "high": "63.505",
      "low": "62.57",
      "close": "62.94",
      "volume": "2982859"
    },
    {
      "date": "2024-12-04",
      "open": "62.97",
      "high": "64.00",
      "low": "61.16",
      "close": "63.32",
      "volume": "3406954"
    },
    {
      "date": "2024-12-05",
      "open": "63.27",
      "high": "63.94",
      "low": "63.06",
      "close": "63.62",
      "volume": "2373524"
    },
    {
      "date": "2024-12-06",
      "open": "64.01",
      "high": "64.48",
      "low": "63.59",
      "close": "63.62",
      "volume": "2871330"
    },
    {
      "date": "2024-12-09",
      "open": "63.73",
      "high": "66.06",
      "low": "63.26",
      "close": "65.14",
      "volume": "5440285"
    },
    {
      "date": "2024-12-10",
      "open": "62.55",
      "high": "63.50",
      "low": "61.86",
      "close": "63.23",
      "volume": "5171371"
    },
    {
      "date": "2024-12-11",
      "open": "63.23",
      "high": "64.39",
      "low": "63.155",
      "close": "63.17",
      "volume": "4688957"
    },
    {
      "date": "2024-12-12",
      "open": "63.10",
      "high": "64.57",
      "low": "63.03",
      "close": "63.90",
      "volume": "3771126"
    },
    {
      "date": "2024-12-13",
      "open": "63.88",
      "high": "64.26",
      "low": "63.50",
      "close": "63.84",
      "volume": "4278640"
    },
    {
      "date": "2024-12-16",
      "open": "63.48",
      "high": "64.185",
      "low": "62.60",
      "close": "63.64",
      "volume": "4414189"
    },
    {
      "date": "2024-12-17",
      "open": "65.20",
      "high": "65.20",
      "low": "63.71",
      "close": "64.23",
      "volume": "4507261"
    },
    {
      "date": "2024-12-18",
      "open": "64.52",
      "high": "66.52",
      "low": "64.08",
      "close": "64.11",
      "volume": "7134743"
    },
    {
      "date": "2024-12-19",
      "open": "64.40",
      "high": "65.63",
      "low": "63.72",
      "close": "63.95",
      "volume": "5237989"
    },
    {
      "date": "2024-12-20",
      "open": "63.67",
      "high": "65.49",
      "low": "63.35",
      "close": "65.01",
      "volume": "12499950"
    },
    {
      "date": "2024-12-23",
      "open": "64.80",
      "high": "65.165",
      "low": "63.32",
      "close": "63.63",
      "volume": "4131253"
    },
    {
      "date": "2024-12-24",
      "open": "63.57",
      "high": "63.90",
      "low": "63.08",
      "close": "63.78",
      "volume": "1471910"
    },
    {
      "date": "2024-12-26",
      "open": "63.57",
      "high": "64.12",
      "low": "63.33",
      "close": "63.81",
      "volume": "1840641"
    },
    {
      "date": "2024-12-27",
      "open": "63.36",
      "high": "63.80",
      "low": "62.46",
      "close": "62.81",
      "volume": "1997479"
    },
    {
      "date": "2024-12-30",
      "open": "62.46",
      "high": "62.67",
      "low": "60.74",
      "close": "62.06",
      "volume": "3293847"
    },
    {
      "date": "2024-12-31",
      "open": "62.28",
      "high": "62.68",
      "low": "61.865",
      "close": "61.95",
      "volume": "2131378"
    },
    {
      "date": "2025-01-02",
      "open": "61.92",
      "high": "62.96",
      "low": "61.87",
      "close": "62.27",
      "volume": "2572596"
    },
    {
      "date": "2025-01-03",
      "open": "62.53",
      "high": "62.66",
      "low": "61.11",
      "close": "61.61",
      "volume": "4665088"
    },
    {
      "date": "2025-01-06",
      "open": "62.01",
      "high": "63.7499",
      "low": "61.80",
      "close": "62.94",
      "volume": "5520633"
    },
    {
      "date": "2025-01-07",
      "open": "63.64",
      "high": "64.38",
      "low": "62.90",
      "close": "63.17",
      "volume": "3867301"
    },
    {
      "date": "2025-01-08",
      "open": "67.90",
      "high": "71.5199",
      "low": "67.81",
      "close": "69.40",
      "volume": "22044710"
    },
    {
      "date": "2025-01-10",
      "open": "68.705",
      "high": "69.125",
      "low": "65.85",
      "close": "65.90",
      "volume": "8234580"
    },
    {
      "date": "2025-01-13",
      "open": "64.502",
      "high": "66.36",
      "low": "64.27",
      "close": "65.72",
      "volume": "4122218"
    },
    {
      "date": "2025-01-14",
      "open": "65.65",
      "high": "66.23",
      "low": "64.20",
      "close": "64.41",
      "volume": "4513876"
    },
    {
      "date": "2025-01-15",
      "open": "64.83",
      "high": "65.57",
      "low": "64.20",
      "close": "65.11",
      "volume": "4351432"
    },
    {
      "date": "2025-01-16",
      "open": "64.80",
      "high": "65.30",
      "low": "64.41",
      "close": "65.06",
      "volume": "2945396"
    },
    {
      "date": "2025-01-17",
      "open": "65.50",
      "high": "66.4739",
      "low": "65.50",
      "close": "66.19",
      "volume": "3719096"
    },
    {
      "date": "2025-01-21",
      "open": "65.895",
      "high": "66.1113",
      "low": "63.91",
      "close": "64.63",
      "volume": "3863911"
    },
    {
      "date": "2025-01-22",
      "open": "64.63",
      "high": "65.06",
      "low": "63.83",
      "close": "63.88",
      "volume": "3875810"
    },
    {
      "date": "2025-01-23",
      "open": "63.81",
      "high": "65.79",
      "low": "63.50",
      "close": "64.75",
      "volume": "5689771"
    },
    {
      "date": "2025-01-24",
      "open": "64.992",
      "high": "65.42",
      "low": "64.42",
      "close": "64.81",
      "volume": "2522610"
    },
    {
      "date": "2025-01-27",
      "open": "64.68",
      "high": "66.86",
      "low": "64.30",
      "close": "66.84",
      "volume": "4402865"
    },
    {
      "date": "2025-01-28",
      "open": "66.51",
      "high": "67.265",
      "low": "66.00",
      "close": "67.19",
      "volume": "3202394"
    },
    {
      "date": "2025-01-29",
      "open": "67.474",
      "high": "67.635",
      "low": "65.955",
      "close": "66.00",
      "volume": "3537542"
    },
    {
      "date": "2025-01-30",
      "open": "66.50",
      "high": "67.965",
      "low": "66.43",
      "close": "67.52",
      "volume": "2973282"
    },
    {
      "date": "2025-01-31",
      "open": "67.41",
      "high": "67.92",
      "low": "67.08",
      "close": "67.48",
      "volume": "3347209"
    },
    {
      "date": "2025-02-03",
      "open": "66.60",
      "high": "67.63",
      "low": "66.37",
      "close": "67.18",
      "volume": "3541437"
    },
    {
      "date": "2025-02-04",
      "open": "67.45",
      "high": "67.72",
      "low": "66.14",
      "close": "66.95",
      "volume": "3035146"
    },
    {
      "date": "2025-02-05",
      "open": "67.12",
      "high": "68.65",
      "low": "66.835",
      "close": "67.39",
      "volume": "4622919"
    },
    {
      "date": "2025-02-06",
      "open": "67.47",
      "high": "68.03",
      "low": "67.08",
      "close": "67.50",
      "volume": "2641092"
    },
    {
      "date": "2025-02-07",
      "open": "67.38",
      "high": "68.64",
      "low": "67.38",
      "close": "67.83",
      "volume": "2608014"
    },
    {
      "date": "2025-02-10",
      "open": "68.04",
      "high": "68.62",
      "low": "67.85",
      "close": "68.26",
      "volume": "2847338"
    },
    {
      "date": "2025-02-11",
      "open": "67.82",
      "high": "69.22",
      "low": "67.56",
      "close": "68.46",
      "volume": "3615543"
    },
    {
      "date": "2025-02-12",
      "open": "67.63",
      "high": "68.50",
      "low": "67.08",
      "close": "67.94",
      "volume": "3090849"
    },
    {
      "date": "2025-02-13",
      "open": "67.95",
      "high": "69.375",
      "low": "67.30",
      "close": "69.26",
      "volume": "3782441"
    },
    {
      "date": "2025-02-14",
      "open": "70.00",
      "high": "70.03",
      "low": "69.28",
      "close": "69.90",
      "volume": "3501987"
    },
    {
      "date": "2025-02-18",
      "open": "69.99",
      "high": "70.11",
      "low": "69.065",
      "close": "69.79",
      "volume": "3784349"
    },
    {
      "date": "2025-02-19",
      "open": "68.81",
      "high": "69.48",
      "low": "67.52",
      "close": "69.32",
      "volume": "3441187"
    },
    {
      "date": "2025-02-20",
      "open": "69.40",
      "high": "69.57",
      "low": "68.39",
      "close": "69.46",
      "volume": "2910642"
    },
    {
      "date": "2025-02-21",
      "open": "69.79",
      "high": "70.27",
      "low": "69.10",
      "close": "69.39",
      "volume": "4012648"
    },
    {
      "date": "2025-02-24",
      "open": "69.68",
      "high": "70.69",
      "low": "69.13",
      "close": "69.99",
      "volume": "6287156"
    },
    {
      "date": "2025-02-25",
      "open": "70.38",
      "high": "71.02",
      "low": "69.77",
      "close": "70.93",
      "volume": "6185130"
    },
    {
      "date": "2025-02-26",
      "open": "71.115",
      "high": "71.61",
      "low": "68.84",
      "close": "69.14",
      "volume": "8935593"
    },
    {
      "date": "2025-02-27",
      "open": "64.29",
      "high": "65.81",
      "low": "61.55",
      "close": "63.48",
      "volume": "17663380"
    },
    {
      "date": "2025-02-28",
      "open": "63.413",
      "high": "64.76",
      "low": "63.075",
      "close": "64.74",
      "volume": "8587679"
    },
    {
      "date": "2025-03-03",
      "open": "65.005",
      "high": "66.47",
      "low": "64.7503",
      "close": "65.22",
      "volume": "5689032"
    },
    {
      "date": "2025-03-04",
      "open": "65.10",
      "high": "68.04",
      "low": "64.975",
      "close": "66.67",
      "volume": "9032222"
    },
    {
      "date": "2025-03-05",
      "open": "66.66",
      "high": "67.175",
      "low": "65.195",
      "close": "66.55",
      "volume": "4965913"
    },
    {
      "date": "2025-03-06",
      "open": "66.19",
      "high": "67.90",
      "low": "66.08",
      "close": "67.87",
      "volume": "5342909"
    },
    {
      "date": "2025-03-07",
      "open": "67.61",
      "high": "70.719",
      "low": "67.37",
      "close": "70.51",
      "volume": "7389610"
    },
    {
      "date": "2025-03-10",
      "open": "70.34",
      "high": "71.48",
      "low": "66.82",
      "close": "68.19",
      "volume": "9351992"
    },
    {
      "date": "2025-03-11",
      "open": "68.30",
      "high": "68.47",
      "low": "65.03",
      "close": "65.22",
      "volume": "7255463"
    },
    {
      "date": "2025-03-12",
      "open": "65.48",
      "high": "66.37",
      "low": "64.63",
      "close": "65.13",
      "volume": "5012573"
    },
    {
      "date": "2025-03-13",
      "open": "65.13",
      "high": "65.77",
      "low": "64.07",
      "close": "64.25",
      "volume": "3471128"
    },
    {
      "date": "2025-03-14",
      "open": "64.68",
      "high": "65.455",
      "low": "64.32",
      "close": "65.28",
      "volume": "3257982"
    },
    {
      "date": "2025-03-17",
      "open": "65.315",
      "high": "67.88",
      "low": "65.28",
      "close": "67.44",
      "volume": "4344933"
    },
    {
      "date": "2025-03-18",
      "open": "67.31",
      "high": "67.50",
      "low": "64.88",
      "close": "65.24",
      "volume": "4625178"
    },
    {
      "date": "2025-03-19",
      "open": "65.50",
      "high": "67.57",
      "low": "65.36",
      "close": "67.20",
      "volume": "5934897"
    },
    {
      "date": "2025-03-20",
      "open": "66.78",
      "high": "68.00",
      "low": "66.2342",
      "close": "66.34",
      "volume": "4143886"
    },
    {
      "date": "2025-03-21",
      "open": "66.18",
      "high": "66.18",
      "low": "65.21",
      "close": "65.78",
      "volume": "15353950"
    },
    {
      "date": "2025-03-24",
      "open": "66.34",
      "high": "66.62",
      "low": "64.87",
      "close": "66.54",
      "volume": "4209000"
    },
    {
      "date": "2025-03-25",
      "open": "66.86",
      "high": "67.20",
      "low": "66.12",
      "close": "66.30",
      "volume": "4084578"
    },
    {
      "date": "2025-03-26",
      "open": "66.21",
      "high": "66.525",
      "low": "65.085",
      "close": "65.58",
      "volume": "4241247"
    },
    {
      "date": "2025-03-27",
      "open": "65.68",
      "high": "67.34",
      "low": "65.20",
      "close": "66.81",
      "volume": "3592401"
    },
    {
      "date": "2025-03-28",
      "open": "67.295",
      "high": "67.86",
      "low": "66.29",
      "close": "67.16",
      "volume": "5705517"
    },
    {
      "date": "2025-03-31",
      "open": "67.02",
      "high": "68.11",
      "low": "66.24",
      "close": "67.73",
      "volume": "5533694"
    },
    {
      "date": "2025-04-01",
      "open": "67.595",
      "high": "68.97",
      "low": "67.08",
      "close": "67.80",
      "volume": "5340449"
    },
    {
      "date": "2025-04-02",
      "open": "67.01",
      "high": "68.24",
      "low": "66.6786",
      "close": "67.42",
      "volume": "4153264"
    },
    {
      "date": "2025-04-03",
      "open": "66.22",
      "high": "68.48",
      "low": "65.24",
      "close": "66.36",
      "volume": "5972557"
    },
    {
      "date": "2025-04-04",
      "open": "64.68",
      "high": "65.39",
      "low": "62.35",
      "close": "62.40",
      "volume": "8339059"
    },
    {
      "date": "2025-04-07",
      "open": "61.20",
      "high": "63.75",
      "low": "59.71",
      "close": "61.19",
      "volume": "9851124"
    },
    {
      "date": "2025-04-08",
      "open": "62.20",
      "high": "63.21",
      "low": "58.71",
      "close": "59.52",
      "volume": "7270572"
    },
    {
      "date": "2025-04-09",
      "open": "59.27",
      "high": "63.53",
      "low": "58.965",
      "close": "61.96",
      "volume": "10104670"
    },
    {
      "date": "2025-04-10",
      "open": "61.41",
      "high": "63.28",
      "low": "60.6814",
      "close": "62.47",
      "volume": "6577582"
    },
    {
      "date": "2025-04-11",
      "open": "62.49",
      "high": "65.33",
      "low": "61.74",
      "close": "64.58",
      "volume": "5546179"
    },
    {
      "date": "2025-04-14",
      "open": "65.04",
      "high": "66.60",
      "low": "64.25",
      "close": "66.07",
      "volume": "5278813"
    },
    {
      "date": "2025-04-15",
      "open": "66.22",
      "high": "66.98",
      "low": "65.27",
      "close": "65.50",
      "volume": "3519283"
    },
    {
      "date": "2025-04-16",
      "open": "65.50",
      "high": "67.36",
      "low": "65.17",
      "close": "65.47",
      "volume": "7165674"
    },
    {
      "date": "2025-04-17",
      "open": "66.10",
      "high": "66.86",
      "low": "65.61",
      "close": "66.26",
      "volume": "3338579"
    },
    {
      "date": "2025-04-21",
      "open": "66.27",
      "high": "66.815",
      "low": "64.68",
      "close": "65.63",
      "volume": "5056629"
    },
    {
      "date": "2025-04-22",
      "open": "65.04",
      "high": "67.68",
      "low": "64.93",
      "close": "67.05",
      "volume": "5133696"
    },
    {
      "date": "2025-04-23",
      "open": "67.53",
      "high": "67.71",
      "low": "65.59",
      "close": "66.63",
      "volume": "5290234"
    },
    {
      "date": "2025-04-24",
      "open": "66.96",
      "high": "67.45",
      "low": "65.24",
      "close": "67.20",
      "volume": "4760018"
    },
    {
      "date": "2025-04-25",
      "open": "67.45",
      "high": "68.054",
      "low": "66.81",
      "close": "67.83",
      "volume": "4200839"
    },
    {
      "date": "2025-04-28",
      "open": "68.00",
      "high": "68.80",
      "low": "66.25",
      "close": "66.32",
      "volume": "8160124"
    },
    {
      "date": "2025-04-29",
      "open": "65.79",
      "high": "67.74",
      "low": "65.00",
      "close": "67.20",
      "volume": "7765260"
    },
    {
      "date": "2025-04-30",
      "open": "66.385",
      "high": "68.425",
      "low": "65.2331",
      "close": "68.16",
      "volume": "9872777"
    },
    {
      "date": "2025-05-01",
      "open": "70.05",
      "high": "70.45",
      "low": "67.19",
      "close": "67.67",
      "volume": "9927432"
    },
    {
      "date": "2025-05-02",
      "open": "67.80",
      "high": "68.88",
      "low": "67.48",
      "close": "68.60",
      "volume": "5894132"
    },
    {
      "date": "2025-05-05",
      "open": "68.315",
      "high": "70.94",
      "low": "68.15",
      "close": "70.31",
      "volume": "5164341"
    },
    {
      "date": "2025-05-06",
      "open": "69.64",
      "high": "70.535",
      "low": "69.64",
      "close": "70.36",
      "volume": "3734907"
    },
    {
      "date": "2025-05-07",
      "open": "70.21",
      "high": "71.16",
      "low": "69.67",
      "close": "69.76",
      "volume": "4200967"
    },
    {
      "date": "2025-05-08",
      "open": "69.70",
      "high": "71.53",
      "low": "69.40",
      "close": "70.56",
      "volume": "5813723"
    },
    {
      "date": "2025-05-09",
      "open": "70.55",
      "high": "70.615",
      "low": "69.27",
      "close": "69.51",
      "volume": "3476490"
    },
    {
      "date": "2025-05-12",
      "open": "70.795",
      "high": "71.09",
      "low": "67.87",
      "close": "69.16",
      "volume": "7539237"
    },
    {
      "date": "2025-05-13",
      "open": "69.66",
      "high": "70.26",
      "low": "68.60",
      "close": "69.17",
      "volume": "4900139"
    },
    {
      "date": "2025-05-14",
      "open": "69.00",
      "high": "69.675",
      "low": "68.89",
      "close": "69.15",
      "volume": "3683759"
    },
    {
      "date": "2025-05-15",
      "open": "69.65",
      "high": "70.80",
      "low": "69.41",
      "close": "70.60",
      "volume": "5585308"
    },
    {
      "date": "2025-05-16",
      "open": "70.81",
      "high": "71.90",
      "low": "70.415",
      "close": "71.84",
      "volume": "5575074"
    },
    {
      "date": "2025-05-19",
      "open": "71.10",
      "high": "72.49",
      "low": "70.72",
      "close": "72.43",
      "volume": "4096752"
    },
    {
      "date": "2025-05-20",
      "open": "72.39",
      "high": "72.94",
      "low": "72.035",
      "close": "72.59",
      "volume": "5081289"
    },
    {
      "date": "2025-05-21",
      "open": "72.25",
      "high": "72.61",
      "low": "71.43",
      "close": "71.58",
      "volume": "3949907"
    },
    {
      "date": "2025-05-22",
      "open": "71.00",
      "high": "72.52",
      "low": "71.00",
      "close": "72.15",
      "volume": "4064714"
    },
    {
      "date": "2025-05-23",
      "open": "71.57",
      "high": "72.65",
      "low": "71.53",
      "close": "71.92",
      "volume": "3562380"
    },
    {
      "date": "2025-05-27",
      "open": "72.52",
      "high": "72.94",
      "low": "71.685",
      "close": "72.44",
      "volume": "4285707"
    },
    {
      "date": "2025-05-28",
      "open": "72.48",
      "high": "73.18",
      "low": "71.85",
      "close": "72.40",
      "volume": "6426869"
    },
    {
      "date": "2025-05-29",
      "open": "72.71",
      "high": "73.09",
      "low": "72.12",
      "close": "72.74",
      "volume": "3271961"
    },
    {
      "date": "2025-05-30",
      "open": "72.42",
      "high": "73.34",
      "low": "72.33",
      "close": "73.17",
      "volume": "8557967"
    },
    {
      "date": "2025-06-02",
      "open": "72.84",
      "high": "74.94",
      "low": "72.835",
      "close": "74.53",
      "volume": "5304801"
    },
    {
      "date": "2025-06-03",
      "open": "74.33",
      "high": "76.06",
      "low": "74.21",
      "close": "75.95",
      "volume": "6931784"
    },
    {
      "date": "2025-06-04",
      "open": "76.27",
      "high": "77.33",
      "low": "75.96",
      "close": "77.10",
      "volume": "6285402"
    },
    {
      "date": "2025-06-05",
      "open": "77.25",
      "high": "78.65",
      "low": "77.12",
      "close": "77.74",
      "volume": "6642375"
    },
    {
      "date": "2025-06-06",
      "open": "78.11",
      "high": "79.50",
      "low": "77.885",
      "close": "78.61",
      "volume": "4755977"
    },
    {
      "date": "2025-06-09",
      "open": "78.31",
      "high": "79.655",
      "low": "77.78",
      "close": "79.365",
      "volume": "4877437"
    },
    {
      "date": "2025-06-10",
      "open": "79.33",
      "high": "79.84",
      "low": "78.62",
      "close": "78.77",
      "volume": "6075307"
    },
    {
      "date": "2025-06-11",
      "open": "78.63",
      "high": "78.77",
      "low": "77.16",
      "close": "77.88",
      "volume": "6244829"
    },
    {
      "date": "2025-06-12",
      "open": "78.08",
      "high": "78.15",
      "low": "77.08",
      "close": "77.44",
      "volume": "4679860"
    },
    {
      "date": "2025-06-13",
      "open": "76.95",
      "high": "78.11",
      "low": "76.73",
      "close": "77.36",
      "volume": "3415924"
    },
    {
      "date": "2025-06-16",
      "open": "77.81",
      "high": "78.10",
      "low": "76.89",
      "close": "77.71",
      "volume": "4940497"
    },
    {
      "date": "2025-06-17",
      "open": "77.44",
      "high": "77.70",
      "low": "77.03",
      "close": "77.40",
      "volume": "5041594"
    },
    {
      "date": "2025-06-18",
      "open": "77.48",
      "high": "78.25",
      "low": "76.86",
      "close": "77.53",
      "volume": "6705715"
    },
    {
      "date": "2025-06-20",
      "open": "77.80",
      "high": "78.19",
      "low": "77.05",
      "close": "77.62",
      "volume": "11018090"
    },
    {
      "date": "2025-06-23",
      "open": "77.50",
      "high": "77.95",
      "low": "76.40",
      "close": "76.86",
      "volume": "5935100"
    },
    {
      "date": "2025-06-24",
      "open": "77.05",
      "high": "77.08",
      "low": "74.32",
      "close": "74.35",
      "volume": "9152883"
    },
    {
      "date": "2025-06-25",
      "open": "74.225",
      "high": "75.46",
      "low": "74.0401",
      "close": "74.52",
      "volume": "4787772"
    },
    {
      "date": "2025-06-26",
      "open": "74.62",
      "high": "74.9479",
      "low": "72.84",
      "close": "73.68",
      "volume": "6989631"
    },
    {
      "date": "2025-06-27",
      "open": "73.91",
      "high": "74.40",
      "low": "73.18",
      "close": "73.76",
      "volume": "7445645"
    },
    {
      "date": "2025-06-30",
      "open": "74.24",
      "high": "74.60",
      "low": "73.68",
      "close": "74.46",
      "volume": "4932345"
    },
    {
      "date": "2025-07-01",
      "open": "74.785",
      "high": "77.065",
      "low": "74.66",
      "close": "76.10",
      "volume": "6177640"
    },
    {
      "date": "2025-07-02",
      "open": "75.87",
      "high": "76.32",
      "low": "75.24",
      "close": "75.78",
      "volume": "3920767"
    },
    {
      "date": "2025-07-03",
      "open": "76.13",
      "high": "76.80",
      "low": "75.95",
      "close": "76.36",
      "volume": "2162941"
    },
    {
      "date": "2025-07-07",
      "open": "76.17",
      "high": "76.7486",
      "low": "75.28",
      "close": "75.91",
      "volume": "4845942"
    },
    {
      "date": "2025-07-08",
      "open": "75.69",
      "high": "75.90",
      "low": "75.12",
      "close": "75.33",
      "volume": "3405273"
    },
    {
      "date": "2025-07-09",
      "open": "75.56",
      "high": "76.33",
      "low": "75.1708",
      "close": "76.32",
      "volume": "3495293"
    },
    {
      "date": "2025-07-10",
      "open": "76.97",
      "high": "77.70",
      "low": "76.085",
      "close": "77.22",
      "volume": "3905024"
    },
    {
      "date": "2025-07-11",
      "open": "77.31",
      "high": "77.31",
      "low": "76.235",
      "close": "77.11",
      "volume": "3593597"
    },
    {
      "date": "2025-07-14",
      "open": "77.25",
      "high": "78.25",
      "low": "77.1606",
      "close": "77.63",
      "volume": "3283926"
    },
    {
      "date": "2025-07-15",
      "open": "77.57",
      "high": "78.43",
      "low": "77.17",
      "close": "77.22",
      "volume": "3587877"
    },
    {
      "date": "2025-07-16",
      "open": "76.945",
      "high": "77.35",
      "low": "76.23",
      "close": "76.92",
      "volume": "4002990"
    },
    {
      "date": "2025-07-17",
      "open": "77.21",
      "high": "77.852",
      "low": "75.775",
      "close": "76.79",
      "volume": "4393388"
    },
    {
      "date": "2025-07-18",
      "open": "76.96",
      "high": "78.37",
      "low": "76.8501",
      "close": "78.14",
      "volume": "6744582"
    },
    {
      "date": "2025-07-21",
      "open": "78.62",
      "high": "79.23",
      "low": "78.29",
      "close": "79.03",
      "volume": "3425096"
    },
    {
      "date": "2025-07-22",
      "open": "79.48",
      "high": "81.905",
      "low": "79.35",
      "close": "81.76",
      "volume": "4214611"
    },
    {
      "date": "2025-07-23",
      "open": "82.02",
      "high": "82.11",
      "low": "81.03",
      "close": "81.93",
      "volume": "5339450"
    },
    {
      "date": "2025-07-24",
      "open": "82.22",
      "high": "82.95",
      "low": "81.82",
      "close": "82.45",
      "volume": "5202750"
    },
    {
      "date": "2025-07-25",
      "open": "83.02",
      "high": "83.53",
      "low": "81.39",
      "close": "81.43",
      "volume": "6918937"
    },
    {
      "date": "2025-07-28",
      "open": "81.19",
      "high": "81.28",
      "low": "78.46",
      "close": "79.00",
      "volume": "9522172"
    },
    {
      "date": "2025-07-29",
      "open": "79.05",
      "high": "79.3361",
      "low": "78.00",
      "close": "78.50",
      "volume": "4531225"
    },
    {
      "date": "2025-07-30",
      "open": "78.62",
      "high": "78.78",
      "low": "77.12",
      "close": "77.56",
      "volume": "8042903"
    },
    {
      "date": "2025-07-31",
      "open": "88.20",
      "high": "92.79",
      "low": "87.75",
      "close": "91.75",
      "volume": "20280220"
    },
    {
      "date": "2025-08-01",
      "open": "89.18",
      "high": "92.48",
      "low": "88.95",
      "close": "91.74",
      "volume": "11878220"
    },
    {
      "date": "2025-08-04",
      "open": "91.885",
      "high": "93.455",
      "low": "91.51",
      "close": "92.86",
      "volume": "6767882"
    },
    {
      "date": "2025-08-05",
      "open": "92.92",
      "high": "93.10",
      "low": "91.06",
      "close": "91.28",
      "volume": "6218997"
    },
    {
      "date": "2025-08-06",
      "open": "90.92",
      "high": "93.35",
      "low": "90.76",
      "close": "92.54",
      "volume": "4729247"
    },
    {
      "date": "2025-08-07",
      "open": "92.78",
      "high": "93.50",
      "low": "92.26",
      "close": "93.02",
      "volume": "4940402"
    },
    {
      "date": "2025-08-08",
      "open": "93.39",
      "high": "93.50",
      "low": "92.24",
      "close": "93.14",
      "volume": "5326480"
    },
    {
      "date": "2025-08-11",
      "open": "93.12",
      "high": "95.37",
      "low": "92.795",
      "close": "95.30",
      "volume": "6543517"
    },
    {
      "date": "2025-08-12",
      "open": "94.925",
      "high": "97.185",
      "low": "94.7868",
      "close": "97.06",
      "volume": "5690655"
    },
    {
      "date": "2025-08-13",
      "open": "97.83",
      "high": "100.96",
      "low": "97.70",
      "close": "100.77",
      "volume": "7374054"
    },
    {
      "date": "2025-08-14",
      "open": "99.51",
      "high": "99.87",
      "low": "97.45",
      "close": "98.48",
      "volume": "6048737"
    },
    {
      "date": "2025-08-15",
      "open": "98.45",
      "high": "101.15",
      "low": "97.99",
      "close": "100.70",
      "volume": "6130964"
    },
    {
      "date": "2025-08-18",
      "open": "100.64",
      "high": "100.85",
      "low": "98.655",
      "close": "99.03",
      "volume": "5531406"
    },
    {
      "date": "2025-08-19",
      "open": "98.94",
      "high": "99.93",
      "low": "98.49",
      "close": "99.89",
      "volume": "3714914"
    },
    {
      "date": "2025-08-20",
      "open": "99.44",
      "high": "100.5251",
      "low": "98.94",
      "close": "99.15",
      "volume": "6345776"
    },
    {
      "date": "2025-08-21",
      "open": "98.41",
      "high": "99.375",
      "low": "97.81",
      "close": "98.86",
      "volume": "4321618"
    },
    {
      "date": "2025-08-22",
      "open": "99.56",
      "high": "99.56",
      "low": "98.15",
      "close": "99.22",
      "volume": "6651894"
    },
    {
      "date": "2025-08-25",
      "open": "99.52",
      "high": "99.74",
      "low": "98.52",
      "close": "98.55",
      "volume": "3610084"
    },
    {
      "date": "2025-08-26",
      "open": "98.36",
      "high": "98.42",
      "low": "93.56",
      "close": "94.64",
      "volume": "10007210"
    },
    {
      "date": "2025-08-27",
      "open": "94.80",
      "high": "95.09",
      "low": "93.55",
      "close": "93.67",
      "volume": "5617900"
    },
    {
      "date": "2025-08-28",
      "open": "93.61",
      "high": "93.75",
      "low": "91.8707",
      "close": "92.80",
      "volume": "6203708"
    },
    {
      "date": "2025-08-29",
      "open": "92.54",
      "high": "93.00",
      "low": "90.31",
      "close": "90.61",
      "volume": "7270560"
    },
    {
      "date": "2025-09-02",
      "open": "89.42",
      "high": "90.68",
      "low": "89.1554",
      "close": "89.89",
      "volume": "7019581"
    },
    {
      "date": "2025-09-03",
      "open": "88.94",
      "high": "90.17",
      "low": "87.95",
      "close": "90.16",
      "volume": "4889697"
    },
    {
      "date": "2025-09-04",
      "open": "90.54",
      "high": "93.27",
      "low": "90.49",
      "close": "93.03",
      "volume": "4797387"
    },
    {
      "date": "2025-09-05",
      "open": "93.215",
      "high": "94.20",
      "low": "91.55",
      "close": "92.66",
      "volume": "5657421"
    },
    {
      "date": "2025-09-08",
      "open": "92.97",
      "high": "93.59",
      "low": "92.13",
      "close": "93.02",
      "volume": "6847125"
    },
    {
      "date": "2025-09-09",
      "open": "92.41",
      "high": "92.78",
      "low": "90.62",
      "close": "92.455",
      "volume": "4756189"
    },
    {
      "date": "2025-09-10",
      "open": "91.89",
      "high": "92.38",
      "low": "90.81",
      "close": "91.29",
      "volume": "2989495"
    },
    {
      "date": "2025-09-11",
      "open": "91.63",
      "high": "93.47",
      "low": "91.505",
      "close": "92.46",
      "volume": "4427638"
    },
    {
      "date": "2025-09-12",
      "open": "91.68",
      "high": "91.82",
      "low": "89.35",
      "close": "90.80",
      "volume": "4717495"
    },
    {
      "date": "2025-09-15",
      "open": "90.52",
      "high": "90.96",
      "low": "89.43",
      "close": "90.36",
      "volume": "4002945"
    },
    {
      "date": "2025-09-16",
      "open": "90.36",
      "high": "90.46",
      "low": "88.04",
      "close": "88.85",
      "volume": "7728473"
    },
    {
      "date": "2025-09-17",
      "open": "89.31",
      "high": "90.38",
      "low": "88.70",
      "close": "89.96",
      "volume": "4784381"
    },
    {
      "date": "2025-09-18",
      "open": "89.89",
      "high": "90.065",
      "low": "89.05",
      "close": "89.60",
      "volume": "4653645"
    },
    {
      "date": "2025-09-19",
      "open": "90.75",
      "high": "91.4099",
      "low": "89.49",
      "close": "91.11",
      "volume": "11041030"
    },
    {
      "date": "2025-09-22",
      "open": "91.20",
      "high": "92.73",
      "low": "89.81",
      "close": "90.59",
      "volume": "4719294"
    },
    {
      "date": "2025-09-23",
      "open": "91.12",
      "high": "91.46",
      "low": "89.95",
      "close": "91.06",
      "volume": "3442424"
    },
    {
      "date": "2025-09-24",
      "open": "91.83",
      "high": "93.74",
      "low": "91.53",
      "close": "93.36",
      "volume": "5178412"
    },
    {
      "date": "2025-09-25",
      "open": "93.45",
      "high": "94.38",
      "low": "92.41",
      "close": "93.11",
      "volume": "6426182"
    },
    {
      "date": "2025-09-26",
      "open": "93.10",
      "high": "93.11",
      "low": "90.225",
      "close": "91.14",
      "volume": "6902139"
    },
    {
      "date": "2025-09-29",
      "open": "91.50",
      "high": "91.605",
      "low": "89.10",
      "close": "91.17",
      "volume": "6381217"
    },
    {
      "date": "2025-09-30",
      "open": "91.39",
      "high": "92.21",
      "low": "90.43",
      "close": "90.95",
      "volume": "5986226"
    },
    {
      "date": "2025-10-01",
      "open": "90.75",
      "high": "92.21",
      "low": "87.365",
      "close": "87.58",
      "volume": "7486908"
    },
    {
      "date": "2025-10-02",
      "open": "87.07",
      "high": "88.71",
      "low": "86.35",
      "close": "88.40",
      "volume": "6021919"
    },
    {
      "date": "2025-10-03",
      "open": "88.85",
      "high": "92.26",
      "low": "88.74",
      "close": "92.17",
      "volume": "7650850"
    },
    {
      "date": "2025-10-06",
      "open": "91.54",
      "high": "92.97",
      "low": "90.79",
      "close": "91.77",
      "volume": "6074804"
    },
    {
      "date": "2025-10-07",
      "open": "93.75",
      "high": "94.65",
      "low": "89.19",
      "close": "93.04",
      "volume": "6001332"
    },
    {
      "date": "2025-10-08",
      "open": "93.06",
      "high": "93.52",
      "low": "91.64",
      "close": "92.08",
      "volume": "4444663"
    },
    {
      "date": "2025-10-09",
      "open": "92.21",
      "high": "92.235",
      "low": "89.855",
      "close": "90.13",
      "volume": "3795000"
    },
    {
      "date": "2025-10-10",
      "open": "89.96",
      "high": "90.425",
      "low": "88.03",
      "close": "88.55",
      "volume": "4121563"
    },
    {
      "date": "2025-10-13",
      "open": "88.87",
      "high": "90.15",
      "low": "86.90",
      "close": "89.36",
      "volume": "4679687"
    },
    {
      "date": "2025-10-14",
      "open": "88.745",
      "high": "91.64",
      "low": "88.02",
      "close": "91.06",
      "volume": "4198236"
    },
    {
      "date": "2025-10-15",
      "open": "91.90",
      "high": "93.38",
      "low": "90.505",
      "close": "90.87",
      "volume": "5588896"
    },
    {
      "date": "2025-10-16",
      "open": "90.70",
      "high": "91.98",
      "low": "90.27",
      "close": "91.18",
      "volume": "4229684"
    },
    {
      "date": "2025-10-17",
      "open": "90.99",
      "high": "93.44",
      "low": "90.75",
      "close": "92.01",
      "volume": "9221560"
    },
    {
      "date": "2025-10-20",
      "open": "93.13",
      "high": "96.09",
      "low": "93.04",
      "close": "95.65",
      "volume": "6807154"
    },
    {
      "date": "2025-10-21",
      "open": "95.77",
      "high": "96.28",
      "low": "93.3609",
      "close": "94.98",
      "volume": "4382448"
    },
    {
      "date": "2025-10-22",
      "open": "94.71",
      "high": "95.705",
      "low": "94.20",
      "close": "95.37",
      "volume": "4431635"
    },
    {
      "date": "2025-10-23",
      "open": "95.19",
      "high": "96.21",
      "low": "93.39",
      "close": "95.52",
      "volume": "3940185"
    },
    {
      "date": "2025-10-24",
      "open": "97.99",
      "high": "98.77",
      "low": "96.94",
      "close": "97.20",
      "volume": "4352009"
    },
    {
      "date": "2025-10-27",
      "open": "97.41",
      "high": "98.25",
      "low": "96.815",
      "close": "98.01",
      "volume": "3807262"
    },
    {
      "date": "2025-10-28",
      "open": "98.20",
      "high": "100.89",
      "low": "98.15",
      "close": "99.58",
      "volume": "6625052"
    },
    {
      "date": "2025-10-29",
      "open": "98.95",
      "high": "101.12",
      "low": "95.78",
      "close": "99.54",
      "volume": "9165213"
    },
    {
      "date": "2025-10-30",
      "open": "85.60",
      "high": "87.88",
      "low": "83.48",
      "close": "83.73",
      "volume": "16061220"
    },
    {
      "date": "2025-10-31",
      "open": "82.76",
      "high": "82.885",
      "low": "80.715",
      "close": "81.31",
      "volume": "9927142"
    },
    {
      "date": "2025-11-03",
      "open": "80.66",
      "high": "83.23",
      "low": "79.1053",
      "close": "82.77",
      "volume": "7428630"
    },
    {
      "date": "2025-11-04",
      "open": "82.77",
      "high": "82.77",
      "low": "80.76",
      "close": "81.68",
      "volume": "5061906"
    },
    {
      "date": "2025-11-05",
      "open": "81.68",
      "high": "82.60",
      "low": "80.425",
      "close": "81.01",
      "volume": "4066245"
    },
    {
      "date": "2025-11-06",
      "open": "80.29",
      "high": "82.005",
      "low": "80.0101",
      "close": "80.85",
      "volume": "3522248"
    },
    {
      "date": "2025-11-07",
      "open": "80.83",
      "high": "83.905",
      "low": "80.78",
      "close": "83.80",
      "volume": "5572876"
    },
    {
      "date": "2025-11-10",
      "open": "84.30",
      "high": "85.40",
      "low": "83.82",
      "close": "85.18",
      "volume": "4573463"
    },
    {
      "date": "2025-11-11",
      "open": "85.26",
      "high": "88.59",
      "low": "85.26",
      "close": "87.26",
      "volume": "6796088"
    },
    {
      "date": "2025-11-12",
      "open": "87.78",
      "high": "88.65",
      "low": "87.435",
      "close": "87.79",
      "volume": "4948663"
    },
    {
      "date": "2025-11-13",
      "open": "87.79",
      "high": "88.4412",
      "low": "84.29",
      "close": "84.43",
      "volume": "4968175"
    },
    {
      "date": "2025-11-14",
      "open": "84.45",
      "high": "85.17",
      "low": "83.39",
      "close": "83.85",
      "volume": "4336754"
    },
    {
      "date": "2025-11-17",
      "open": "83.20",
      "high": "84.44",
      "low": "82.01",
      "close": "82.16",
      "volume": "4105073"
    },
    {
      "date": "2025-11-18",
      "open": "82.04",
      "high": "82.86",
      "low": "81.47",
      "close": "81.83",
      "volume": "3305041"
    },
    {
      "date": "2025-11-19",
      "open": "81.80",
      "high": "81.89",
      "low": "80.39",
      "close": "81.28",
      "volume": "4034359"
    },
    {
      "date": "2025-11-20",
      "open": "82.00",
      "high": "82.96",
      "low": "79.78",
      "close": "80.05",
      "volume": "4609798"
    },
    {
      "date": "2025-11-21",
      "open": "80.30",
      "high": "81.6365",
      "low": "80.09",
      "close": "80.84",
      "volume": "4441498"
    },
    {
      "date": "2025-11-24",
      "open": "81.21",
      "high": "81.80",
      "low": "79.94",
      "close": "80.89",
      "volume": "5959855"
    },
    {
      "date": "2025-11-25",
      "open": "80.55",
      "high": "83.11",
      "low": "80.55",
      "close": "82.79",
      "volume": "3693677"
    },
    {
      "date": "2025-11-26",
      "open": "82.80",
      "high": "83.5125",
      "low": "82.3611",
      "close": "82.49",
      "volume": "3016206"
    },
    {
      "date": "2025-11-28",
      "open": "82.71",
      "high": "83.22",
      "low": "81.8915",
      "close": "82.79",
      "volume": "2035304"
    },
    {
      "date": "2025-12-01",
      "open": "81.72",
      "high": "83.06",
      "low": "80.21",
      "close": "82.73",
      "volume": "4417946"
    },
    {
      "date": "2025-12-02",
      "open": "82.92",
      "high": "83.16",
      "low": "81.75",
      "close": "82.91",
      "volume": "3355300"
    },
    {
      "date": "2025-12-03",
      "open": "83.16",
      "high": "83.78",
      "low": "81.88",
      "close": "82.00",
      "volume": "3288918"
    },
    {
      "date": "2025-12-04",
      "open": "82.10",
      "high": "82.58",
      "low": "81.40",
      "close": "82.13",
      "volume": "2682111"
    },
    {
      "date": "2025-12-05",
      "open": "81.87",
      "high": "82.71",
      "low": "81.4475",
      "close": "82.47",
      "volume": "3240015"
    },
    {
      "date": "2025-12-08",
      "open": "83.14",
      "high": "84.57",
      "low": "82.35",
      "close": "83.85",
      "volume": "4339929"
    },
    {
      "date": "2025-12-09",
      "open": "83.79",
      "high": "84.46",
      "low": "83.455",
      "close": "83.89",
      "volume": "3447040"
    },
    {
      "date": "2025-12-10",
      "open": "83.69",
      "high": "84.30",
      "low": "82.26",
      "close": "82.63",
      "volume": "4806596"
    },
    {
      "date": "2025-12-11",
      "open": "82.44",
      "high": "84.82",
      "low": "82.38",
      "close": "84.40",
      "volume": "3934075"
    },
    {
      "date": "2025-12-12",
      "open": "84.55",
      "high": "85.66",
      "low": "83.82",
      "close": "85.36",
      "volume": "3896482"
    },
    {
      "date": "2025-12-15",
      "open": "85.30",
      "high": "85.55",
      "low": "82.105",
      "close": "82.59",
      "volume": "7246457"
    },
    {
      "date": "2025-12-16",
      "open": "82.58",
      "high": "82.85",
      "low": "81.21",
      "close": "81.67",
      "volume": "4819024"
    },
    {
      "date": "2025-12-17",
      "open": "81.73",
      "high": "83.45",
      "low": "81.62",
      "close": "82.71",
      "volume": "5240399"
    },
    {
      "date": "2025-12-18",
      "open": "82.85",
      "high": "84.59",
      "low": "82.33",
      "close": "83.66",
      "volume": "3586122"
    },
    {
      "date": "2025-12-19",
      "open": "84.635",
      "high": "85.21",
      "low": "83.91",
      "close": "84.66",
      "volume": "12336740"
    },
    {
      "date": "2025-12-22",
      "open": "84.34",
      "high": "84.69",
      "low": "83.59",
      "close": "84.00",
      "volume": "4378436"
    },
    {
      "date": "2025-12-23",
      "open": "84.00",
      "high": "84.83",
      "low": "83.875",
      "close": "84.05",
      "volume": "2748166"
    },
    {
      "date": "2025-12-24",
      "open": "83.58",
      "high": "84.88",
      "low": "83.50",
      "close": "84.60",
      "volume": "1069520"
    },
    {
      "date": "2025-12-26",
      "open": "84.59",
      "high": "85.35",
      "low": "84.105",
      "close": "85.21",
      "volume": "1798166"
    },
    {
      "date": "2025-12-29",
      "open": "85.26",
      "high": "87.82",
      "low": "85.01",
      "close": "87.74",
      "volume": "4975247"
    },
    {
      "date": "2025-12-30",
      "open": "87.825",
      "high": "87.825",
      "low": "86.48",
      "close": "87.10",
      "volume": "3458477"
    },
    {
      "date": "2025-12-31",
      "open": "86.70",
      "high": "87.98",
      "low": "86.64",
      "close": "87.10",
      "volume": "3103832"
    },
    {
      "date": "2026-01-02",
      "open": "87.00",
      "high": "88.445",
      "low": "86.44",
      "close": "87.06",
      "volume": "3948818"
    },
    {
      "date": "2026-01-05",
      "open": "86.75",
      "high": "91.405",
      "low": "86.64",
      "close": "90.47",
      "volume": "5101474"
    },
    {
      "date": "2026-01-06",
      "open": "89.98",
      "high": "92.065",
      "low": "89.434",
      "close": "91.51",
      "volume": "4649229"
    },
    {
      "date": "2026-01-07",
      "open": "91.22",
      "high": "92.25",
      "low": "89.74",
      "close": "90.15",
      "volume": "4332232"
    },
    {
      "date": "2026-01-08",
      "open": "90.33",
      "high": "92.10",
      "low": "90.19",
      "close": "90.88",
      "volume": "3454964"
    },
    {
      "date": "2026-01-09",
      "open": "90.75",
      "high": "91.77",
      "low": "90.12",
      "close": "90.91",
      "volume": "3486160"
    },
    {
      "date": "2026-01-12",
      "open": "90.46",
      "high": "93.59",
      "low": "90.0001",
      "close": "93.30",
      "volume": "3822252"
    },
    {
      "date": "2026-01-13",
      "open": "93.50",
      "high": "94.43",
      "low": "93.255",
      "close": "94.37",
      "volume": "4026143"
    },
    {
      "date": "2026-01-14",
      "open": "94.33",
      "high": "94.545",
      "low": "93.31",
      "close": "94.42",
      "volume": "3467963"
    },
    {
      "date": "2026-01-15",
      "open": "95.675",
      "high": "97.97",
      "low": "95.23",
      "close": "96.07",
      "volume": "5346397"
    },
    {
      "date": "2026-01-16",
      "open": "95.97",
      "high": "95.995",
      "low": "92.05",
      "close": "93.03",
      "volume": "4992044"
    },
    {
      "date": "2026-01-20",
      "open": "92.565",
      "high": "93.195",
      "low": "90.62",
      "close": "90.70",
      "volume": "6154009"
    },
    {
      "date": "2026-01-21",
      "open": "90.70",
      "high": "93.01",
      "low": "90.59",
      "close": "92.82",
      "volume": "4366954"
    },
    {
      "date": "2026-01-22",
      "open": "94.15",
      "high": "94.23",
      "low": "92.90",
      "close": "93.88",
      "volume": "4137398"
    },
    {
      "date": "2026-01-23",
      "open": "93.475",
      "high": "93.89",
      "low": "91.88",
      "close": "93.61",
      "volume": "3165262"
    },
    {
      "date": "2026-01-26",
      "open": "94.14",
      "high": "95.87",
      "low": "93.91",
      "close": "94.42",
      "volume": "3909471"
    },
    {
      "date": "2026-01-27",
      "open": "94.70",
      "high": "95.93",
      "low": "93.68",
      "close": "95.20",
      "volume": "2956977"
    },
    {
      "date": "2026-01-28",
      "open": "95.37",
      "high": "95.98",
      "low": "94.82",
      "close": "95.17",
      "volume": "2628399"
    },
    {
      "date": "2026-01-29",
      "open": "95.52",
      "high": "97.31",
      "low": "93.9301",
      "close": "94.41",
      "volume": "3562463"
    },
    {
      "date": "2026-01-30",
      "open": "93.17",
      "high": "93.22",
      "low": "90.97",
      "close": "91.22",
      "volume": "4401329"
    },
    {
      "date": "2026-02-02",
      "open": "91.74",
      "high": "94.01",
      "low": "91.27",
      "close": "93.78",
      "volume": "3669614"
    },
    {
      "date": "2026-02-03",
      "open": "93.50",
      "high": "94.57",
      "low": "91.48",
      "close": "92.38",
      "volume": "4267842"
    },
    {
      "date": "2026-02-04",
      "open": "92.39",
      "high": "92.39",
      "low": "81.22",
      "close": "85.84",
      "volume": "12644650"
    },
    {
      "date": "2026-02-05",
      "open": "85.71",
      "high": "87.63",
      "low": "84.85",
      "close": "86.52",
      "volume": "6998402"
    },
    {
      "date": "2026-02-06",
      "open": "87.25",
      "high": "88.67",
      "low": "84.56",
      "close": "86.55",
      "volume": "6139699"
    },
    {
      "date": "2026-02-09",
      "open": "86.30",
      "high": "87.58",
      "low": "85.92",
      "close": "87.36",
      "volume": "4815024"
    },
    {
      "date": "2026-02-10",
      "open": "87.14",
      "high": "88.06",
      "low": "86.33",
      "close": "87.48",
      "volume": "3598656"
    },
    {
      "date": "2026-02-11",
      "open": "87.48",
      "high": "88.50",
      "low": "82.76",
      "close": "82.88",
      "volume": "6978218"
    },
    {
      "date": "2026-02-12",
      "open": "82.78",
      "high": "83.00",
      "low": "79.29",
      "close": "79.41",
      "volume": "5304282"
    },
    {
      "date": "2026-02-13",
      "open": "79.68",
      "high": "82.455",
      "low": "79.30",
      "close": "82.38",
      "volume": "6153669"
    },
    {
      "date": "2026-02-17",
      "open": "81.53",
      "high": "82.05",
      "low": "78.03",
      "close": "79.95",
      "volume": "6254386"
    },
    {
      "date": "2026-02-18",
      "open": "79.87",
      "high": "83.14",
      "low": "79.40",
      "close": "82.18",
      "volume": "11304990"
    },
    {
      "date": "2026-02-19",
      "open": "85.67",
      "high": "86.74",
      "low": "82.7733",
      "close": "84.75",
      "volume": "15876910"
    },
    {
      "date": "2026-02-20",
      "open": "84.69",
      "high": "88.65",
      "low": "84.54",
      "close": "88.07",
      "volume": "8665280"
    },
    {
      "date": "2026-02-23",
      "open": "87.50",
      "high": "87.99",
      "low": "82.55",
      "close": "84.31",
      "volume": "6852355"
    },
    {
      "date": "2026-02-24",
      "open": "84.05",
      "high": "86.06",
      "low": "84.05",
      "close": "85.30",
      "volume": "5929733"
    },
    {
      "date": "2026-02-25",
      "open": "85.30",
      "high": "85.425",
      "low": "83.44",
      "close": "85.33",
      "volume": "6452447"
    },
    {
      "date": "2026-02-26",
      "open": "85.33",
      "high": "89.63",
      "low": "85.00",
      "close": "87.90",
      "volume": "4957122"
    },
    {
      "date": "2026-02-27",
      "open": "86.77",
      "high": "90.89",
      "low": "86.7486",
      "close": "90.86",
      "volume": "6451056"
    },
    {
      "date": "2026-03-02",
      "open": "89.42",
      "high": "90.53",
      "low": "88.46",
      "close": "88.78",
      "volume": "4401977"
    },
    {
      "date": "2026-03-03",
      "open": "86.56",
      "high": "89.88",
      "low": "85.522",
      "close": "89.63",
      "volume": "4280170"
    },
    {
      "date": "2026-03-04",
      "open": "89.75",
      "high": "91.53",
      "low": "89.00",
      "close": "91.03",
      "volume": "4594231"
    },
    {
      "date": "2026-03-05",
      "open": "91.42",
      "high": "94.255",
      "low": "90.74",
      "close": "93.04",
      "volume": "5810631"
    },
    {
      "date": "2026-03-06",
      "open": "92.73",
      "high": "93.72",
      "low": "90.825",
      "close": "92.71",
      "volume": "4137384"
    },
    {
      "date": "2026-03-09",
      "open": "91.74",
      "high": "93.20",
      "low": "90.30",
      "close": "92.91",
      "volume": "4230421"
    },
    {
      "date": "2026-03-10",
      "open": "92.96",
      "high": "93.17",
      "low": "90.31",
      "close": "90.86",
      "volume": "4474809"
    },
    {
      "date": "2026-03-11",
      "open": "91.12",
      "high": "91.98",
      "low": "90.37",
      "close": "91.68",
      "volume": "4888187"
    },
    {
      "date": "2026-03-12",
      "open": "90.61",
      "high": "92.93",
      "low": "89.93",
      "close": "90.00",
      "volume": "3951915"
    },
    {
      "date": "2026-03-13",
      "open": "90.75",
      "high": "91.98",
      "low": "90.01",
      "close": "91.34",
      "volume": "4544061"
    },
    {
      "date": "2026-03-16",
      "open": "91.91",
      "high": "92.50",
      "low": "90.70",
      "close": "91.41",
      "volume": "4676830"
    },
    {
      "date": "2026-03-17",
      "open": "92.01",
      "high": "95.18",
      "low": "91.58",
      "close": "93.61",
      "volume": "5453074"
    },
    {
      "date": "2026-03-18",
      "open": "92.99",
      "high": "94.115",
      "low": "91.43",
      "close": "91.77",
      "volume": "4324867"
    },
    {
      "date": "2026-03-19",
      "open": "91.28",
      "high": "92.44",
      "low": "89.57",
      "close": "90.74",
      "volume": "4754556"
    },
    {
      "date": "2026-03-20",
      "open": "90.59",
      "high": "91.00",
      "low": "88.16",
      "close": "88.98",
      "volume": "10699160"
    },
    {
      "date": "2026-03-23",
      "open": "90.48",
      "high": "91.17",
      "low": "89.06",
      "close": "89.85",
      "volume": "5021828"
    },
    {
      "date": "2026-03-24",
      "open": "89.82",
      "high": "90.48",
      "low": "88.02",
      "close": "89.10",
      "volume": "6057651"
    },
    {
      "date": "2026-03-25",
      "open": "89.78",
      "high": "91.88",
      "low": "89.23",
      "close": "89.55",
      "volume": "5618020"
    },
    {
      "date": "2026-03-26",
      "open": "88.30",
      "high": "91.085",
      "low": "88.05",
      "close": "89.43",
      "volume": "4930908"
    },
    {
      "date": "2026-03-27",
      "open": "89.34",
      "high": "89.53",
      "low": "87.20",
      "close": "87.98",
      "volume": "4204608"
    },
    {
      "date": "2026-03-30",
      "open": "89.04",
      "high": "90.055",
      "low": "87.41",
      "close": "88.01",
      "volume": "3402416"
    },
    {
      "date": "2026-03-31",
      "open": "89.92",
      "high": "91.48",
      "low": "88.94",
      "close": "91.02",
      "volume": "5124242"
    },
    {
      "date": "2026-04-01",
      "open": "91.91",
      "high": "93.38",
      "low": "90.54",
      "close": "93.13",
      "volume": "4073597"
    },
    {
      "date": "2026-04-02",
      "open": "92.02",
      "high": "94.665",
      "low": "91.71",
      "close": "94.14",
      "volume": "3532394"
    },
    {
      "date": "2026-04-06",
      "open": "94.42",
      "high": "98.47",
      "low": "94.36",
      "close": "97.705",
      "volume": "4923104"
    },
    {
      "date": "2026-04-07",
      "open": "97.36",
      "high": "98.04",
      "low": "95.845",
      "close": "96.01",
      "volume": "3580235"
    },
    {
      "date": "2026-04-08",
      "open": "98.195",
      "high": "98.50",
      "low": "95.55",
      "close": "96.79",
      "volume": "4865711"
    },
    {
      "date": "2026-04-09",
      "open": "97.12",
      "high": "97.25",
      "low": "94.30",
      "close": "95.58",
      "volume": "4007327"
    },
    {
      "date": "2026-04-10",
      "open": "95.11",
      "high": "95.80",
      "low": "94.28",
      "close": "95.40",
      "volume": "4317794"
    },
    {
      "date": "2026-04-13",
      "open": "95.62",
      "high": "98.20",
      "low": "94.98",
      "close": "98.15",
      "volume": "4325697"
    },
    {
      "date": "2026-04-14",
      "open": "98.36",
      "high": "101.33",
      "low": "98.14",
      "close": "100.40",
      "volume": "4914361"
    },
    {
      "date": "2026-04-15",
      "open": "99.89",
      "high": "101.25",
      "low": "99.69",
      "close": "100.01",
      "volume": "3895283"
    },
    {
      "date": "2026-04-16",
      "open": "99.55",
      "high": "102.9099",
      "low": "99.50",
      "close": "101.96",
      "volume": "4316749"
    },
    {
      "date": "2026-04-17",
      "open": "102.70",
      "high": "105.40",
      "low": "102.27",
      "close": "104.65",
      "volume": "4916951"
    },
    {
      "date": "2026-04-20",
      "open": "104.00",
      "high": "107.23",
      "low": "103.55",
      "close": "107.13",
      "volume": "4652764"
    },
    {
      "date": "2026-04-21",
      "open": "106.71",
      "high": "107.34",
      "low": "103.893",
      "close": "105.40",
      "volume": "5662875"
    },
    {
      "date": "2026-04-22",
      "open": "105.88",
      "high": "106.96",
      "low": "105.00",
      "close": "105.63",
      "volume": "4263474"
    },
    {
      "date": "2026-04-23",
      "open": "105.41",
      "high": "105.71",
      "low": "102.27",
      "close": "103.40",
      "volume": "5084467"
    },
    {
      "date": "2026-04-24",
      "open": "102.53",
      "high": "102.90",
      "low": "97.29",
      "close": "97.94",
      "volume": "8288460"
    },
    {
      "date": "2026-04-27",
      "open": "98.29",
      "high": "101.80",
      "low": "97.95",
      "close": "100.29",
      "volume": "5929868"
    },
    {
      "date": "2026-04-28",
      "open": "100.99",
      "high": "101.50",
      "low": "99.73",
      "close": "100.36",
      "volume": "3884862"
    },
    {
      "date": "2026-04-29",
      "open": "100.37",
      "high": "104.00",
      "low": "100.09",
      "close": "103.79",
      "volume": "6814729"
    },
    {
      "date": "2026-04-30",
      "open": "100.07",
      "high": "104.92",
      "low": "96.28",
      "close": "103.48",
      "volume": "12220810"
    },
    {
      "date": "2026-05-01",
      "open": "103.00",
      "high": "106.095",
      "low": "100.97",
      "close": "104.07",
      "volume": "12485850"
    },
    {
      "date": "2026-05-04",
      "open": "109.14",
      "high": "111.38",
      "low": "108.4835",
      "close": "109.33",
      "volume": "20481130"
    },
    {
      "date": "2026-05-05",
      "open": "107.50",
      "high": "108.06",
      "low": "104.595",
      "close": "105.26",
      "volume": "7417670"
    },
    {
      "date": "2026-05-06",
      "open": "106.88",
      "high": "108.77",
      "low": "105.36",
      "close": "108.15",
      "volume": "7454119"
    },
    {
      "date": "2026-05-07",
      "open": "108.75",
      "high": "109.50",
      "low": "106.215",
      "close": "106.42",
      "volume": "5680629"
    },
    {
      "date": "2026-05-08",
      "open": "106.34",
      "high": "108.31",
      "low": "105.23",
      "close": "107.69",
      "volume": "4879189"
    },
    {
      "date": "2026-05-11",
      "open": "107.90",
      "high": "108.70",
      "low": "106.80",
      "close": "108.13",
      "volume": "6368500"
    },
    {
      "date": "2026-05-12",
      "open": "107.28",
      "high": "110.59",
      "low": "105.5401",
      "close": "110.40",
      "volume": "7911218"
    },
    {
      "date": "2026-05-13",
      "open": "109.85",
      "high": "113.73",
      "low": "109.62",
      "close": "113.01",
      "volume": "7001802"
    },
    {
      "date": "2026-05-14",
      "open": "112.90",
      "high": "113.49",
      "low": "111.7675",
      "close": "113.24",
      "volume": "4632362"
    },
    {
      "date": "2026-05-15",
      "open": "113.18",
      "high": "116.83",
      "low": "112.25",
      "close": "116.13",
      "volume": "6141299"
    },
    {
      "date": "2026-05-18",
      "open": "115.61",
      "high": "116.375",
      "low": "113.98",
      "close": "114.43",
      "volume": "5017092"
    },
    {
      "date": "2026-05-19",
      "open": "113.80",
      "high": "114.89",
      "low": "112.71",
      "close": "114.24",
      "volume": "4964779"
    },
    {
      "date": "2026-05-20",
      "open": "114.53",
      "high": "119.31",
      "low": "113.28",
      "close": "118.96",
      "volume": "8293744"
    },
    {
      "date": "2026-05-21",
      "open": "118.11",
      "high": "118.94",
      "low": "116.15",
      "close": "117.13",
      "volume": "4758299"
    },
    {
      "date": "2026-05-22",
      "open": "117.57",
      "high": "118.675",
      "low": "115.595",
      "close": "115.75",
      "volume": "4202912"
    },
    {
      "date": "2026-05-26",
      "open": "116.10",
      "high": "116.67",
      "low": "114.8625",
      "close": "115.31",
      "volume": "3613165"
    },
    {
      "date": "2026-05-27",
      "open": "114.91",
      "high": "115.9299",
      "low": "110.24",
      "close": "110.36",
      "volume": "4755026"
    },
    {
      "date": "2026-05-28",
      "open": "110.63",
      "high": "112.31",
      "low": "108.95",
      "close": "112.13",
      "volume": "5064199"
    },
    {
      "date": "2026-05-29",
      "open": "111.02",
      "high": "111.54",
      "low": "108.065",
      "close": "109.27",
      "volume": "9512736"
    },
    {
      "date": "2026-06-01",
      "open": "109.91",
      "high": "110.83",
      "low": "107.53",
      "close": "110.35",
      "volume": "4383683"
    },
    {
      "date": "2026-06-02",
      "open": "110.755",
      "high": "112.00",
      "low": "107.78",
      "close": "108.88",
      "volume": "4625180"
    },
    {
      "date": "2026-06-03",
      "open": "108.53",
      "high": "110.00",
      "low": "108.125",
      "close": "108.82",
      "volume": "3081882"
    },
    {
      "date": "2026-06-04",
      "open": "109.92",
      "high": "110.64",
      "low": "108.56",
      "close": "109.15",
      "volume": "4465933"
    },
    {
      "date": "2026-06-05",
      "open": "109.51",
      "high": "111.75",
      "low": "108.72",
      "close": "109.35",
      "volume": "4018351"
    },
    {
      "date": "2026-06-08",
      "open": "109.02",
      "high": "109.64",
      "low": "106.93",
      "close": "108.44",
      "volume": "2771196"
    },
    {
      "date": "2026-06-09",
      "open": "108.10",
      "high": "108.979",
      "low": "105.81",
      "close": "108.66",
      "volume": "2999378"
    },
    {
      "date": "2026-06-10",
      "open": "107.44",
      "high": "108.80",
      "low": "106.33",
      "close": "106.41",
      "volume": "4026458"
    },
    {
      "date": "2026-06-11",
      "open": "107.00",
      "high": "110.065",
      "low": "106.40",
      "close": "109.61",
      "volume": "3356913"
    },
    {
      "date": "2026-06-12",
      "open": "110.17",
      "high": "110.30",
      "low": "107.01",
      "close": "108.61",
      "volume": "2857820"
    },
    {
      "date": "2026-06-15",
      "open": "109.25",
      "high": "111.11",
      "low": "108.64",
      "close": "109.18",
      "volume": "4771639"
    },
    {
      "date": "2026-06-16",
      "open": "108.82",
      "high": "111.45",
      "low": "108.82",
      "close": "109.32",
      "volume": "3261425"
    },
    {
      "date": "2026-06-17",
      "open": "108.51",
      "high": "109.60",
      "low": "107.475",
      "close": "107.89",
      "volume": "3019166"
    },
    {
      "date": "2026-06-18",
      "open": "108.93",
      "high": "109.91",
      "low": "107.15",
      "close": "108.24",
      "volume": "8064245"
    },
    {
      "date": "2026-06-22",
      "open": "106.51",
      "high": "107.53",
      "low": "104.88",
      "close": "104.94",
      "volume": "4243510"
    },
    {
      "date": "2026-06-23",
      "open": "105.09",
      "high": "109.59",
      "low": "105.09",
      "close": "108.97",
      "volume": "3531204"
    },
    {
      "date": "2026-06-24",
      "open": "109.20",
      "high": "111.86",
      "low": "108.48",
      "close": "109.45",
      "volume": "2413216"
    },
    {
      "date": "2026-06-25",
      "open": "110.365",
      "high": "110.365",
      "low": "107.33",
      "close": "108.00",
      "volume": "2438502"
    },
    {
      "date": "2026-06-26",
      "open": "107.66",
      "high": "109.52",
      "low": "107.20",
      "close": "107.87",
      "volume": "5497318"
    },
    {
      "date": "2026-06-29",
      "open": "109.00",
      "high": "111.40",
      "low": "108.41",
      "close": "110.80",
      "volume": "2046929"
    },
    {
      "date": "2026-06-30",
      "open": "110.59",
      "high": "111.84",
      "low": "109.13",
      "close": "111.75",
      "volume": "2881569"
    },
    {
      "date": "2026-07-01",
      "open": "111.48",
      "high": "113.57",
      "low": "110.4201",
      "close": "111.28",
      "volume": "2683555"
    },
    {
      "date": "2026-07-02",
      "open": "111.32",
      "high": "115.98",
      "low": "111.32",
      "close": "114.84",
      "volume": "2205100"
    },
    {
      "date": "2026-07-06",
      "open": "114.39",
      "high": "114.5799",
      "low": "112.595",
      "close": "113.67",
      "volume": "1941869"
    },
    {
      "date": "2026-07-07",
      "open": "113.82",
      "high": "115.28",
      "low": "113.82",
      "close": "114.71",
      "volume": "2255544"
    },
    {
      "date": "2026-07-08",
      "open": "114.25",
      "high": "115.38",
      "low": "112.31",
      "close": "115.25",
      "volume": "2333759"
    },
    {
      "date": "2026-07-09",
      "open": "115.23",
      "high": "117.83",
      "low": "114.42",
      "close": "117.33",
      "volume": "2223263"
    },
    {
      "date": "2026-07-10",
      "open": "116.91",
      "high": "118.05",
      "low": "116.3701",
      "close": "117.20",
      "volume": "2224721"
    },
    {
      "date": "2026-07-13",
      "open": "117.78",
      "high": "118.13",
      "low": "114.595",
      "close": "115.09",
      "volume": "2393841"
    },
    {
      "date": "2026-07-14",
      "open": "114.54",
      "high": "114.80",
      "low": "111.50",
      "close": "112.54",
      "volume": "4464944"
    },
    {
      "date": "2026-07-15",
      "open": "113.34",
      "high": "114.39",
      "low": "112.50",
      "close": "112.76",
      "volume": "3116230"
    },
    {
      "date": "2026-07-16",
      "open": "112.38",
      "high": "113.27",
      "low": "109.94",
      "close": "110.91",
      "volume": "4822125"
    },
    {
      "date": "2026-07-17",
      "open": "110.725",
      "high": "112.28",
      "low": "109.85",
      "close": "112.06",
      "volume": "5099014"
    },
    {
      "date": "2026-07-20",
      "open": "112.705",
      "high": "114.59",
      "low": "111.565",
      "close": "114.19",
      "volume": "3581586"
    },
    {
      "date": "2026-07-21",
      "open": "113.31",
      "high": "115.015",
      "low": "112.19",
      "close": "113.045",
      "volume": "4356169"
    },
    {
      "date": "2026-07-22",
      "open": "113.85",
      "high": "113.98",
      "low": "110.71",
      "close": "110.95",
      "volume": "3799596"
    },
    {
      "date": "2026-07-23",
      "open": "109.97",
      "high": "110.075",
      "low": "107.52",
      "close": "109.32",
      "volume": "4412069"
    },
    {
      "date": "2026-07-24",
      "open": "106.78",
      "high": "109.51",
      "low": "106.4342",
      "close": "109.39",
      "volume": "3488755"
    },
    {
      "date": "2026-07-27",
      "open": "109.37",
      "high": "113.53",
      "low": "109.13",
      "close": "113.21",
      "volume": "4175220"
    },
    {
      "date": "2026-07-28",
      "open": "114.50",
      "high": "117.63",
      "low": "114.026",
      "close": "117.44",
      "volume": "3776119"
    },
    {
      "date": "2026-07-29",
      "open": "117.15",
      "high": "117.63",
      "low": "115.07",
      "close": "115.30",
      "volume": "3116409"
    },
    {
      "date": "2026-07-30",
      "open": "113.86",
      "high": "114.6675",
      "low": "111.79",
      "close": "113.52",
      "volume": "2706671"
    },
    {
      "date": "2026-07-31",
      "open": "113.78",
      "high": "114.38",
      "low": "112.66",
      "close": "114.01",
      "volume": "3676148"
    },
    {
      "date": "2026-08-03",
      "open": "111.57",
      "high": "112.19",
      "low": "107.08",
      "close": "107.13",
      "volume": "6517827"
    },
    {
      "date": "2026-08-04",
      "open": "106.20",
      "high": "109.73",
      "low": "106.01",
      "close": "109.61",
      "volume": "4586210"
    },
    {
      "date": "2026-08-05",
      "open": "109.33",
      "high": "111.475",
      "low": "106.40",
      "close": "111.15",
      "volume": "7274663"
    }
  ]
}