{
  "source": "https://api.nasdaq.com/api/quote/MNST/historical",
  "symbol": "MNST",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "47.00",
      "high": "49.25",
      "low": "47.00",
      "close": "48.485",
      "volume": "9913408"
    },
    {
      "date": "2021-08-09",
      "open": "48.68",
      "high": "49.45",
      "low": "48.605",
      "close": "49.235",
      "volume": "5505382"
    },
    {
      "date": "2021-08-10",
      "open": "49.4575",
      "high": "49.945",
      "low": "49.23",
      "close": "49.395",
      "volume": "4374428"
    },
    {
      "date": "2021-08-11",
      "open": "49.55",
      "high": "49.81",
      "low": "49.185",
      "close": "49.36",
      "volume": "2939336"
    },
    {
      "date": "2021-08-12",
      "open": "49.435",
      "high": "49.435",
      "low": "48.72",
      "close": "48.81",
      "volume": "2373200"
    },
    {
      "date": "2021-08-13",
      "open": "48.795",
      "high": "49.1125",
      "low": "48.61",
      "close": "49.06",
      "volume": "2773050"
    },
    {
      "date": "2021-08-16",
      "open": "49.18",
      "high": "49.29",
      "low": "48.905",
      "close": "49.21",
      "volume": "2170094"
    },
    {
      "date": "2021-08-17",
      "open": "48.975",
      "high": "49.025",
      "low": "48.6725",
      "close": "48.76",
      "volume": "2442548"
    },
    {
      "date": "2021-08-18",
      "open": "48.685",
      "high": "48.815",
      "low": "47.905",
      "close": "47.93",
      "volume": "2100538"
    },
    {
      "date": "2021-08-19",
      "open": "47.57",
      "high": "48.645",
      "low": "47.45",
      "close": "48.59",
      "volume": "2738504"
    },
    {
      "date": "2021-08-20",
      "open": "48.68",
      "high": "48.925",
      "low": "48.26",
      "close": "48.37",
      "volume": "2659996"
    },
    {
      "date": "2021-08-23",
      "open": "48.21",
      "high": "48.55",
      "low": "48.115",
      "close": "48.375",
      "volume": "2027810"
    },
    {
      "date": "2021-08-24",
      "open": "48.47",
      "high": "48.47",
      "low": "47.865",
      "close": "48.315",
      "volume": "1992042"
    },
    {
      "date": "2021-08-25",
      "open": "48.32",
      "high": "48.645",
      "low": "48.085",
      "close": "48.565",
      "volume": "1989928"
    },
    {
      "date": "2021-08-26",
      "open": "48.57",
      "high": "48.6895",
      "low": "48.33",
      "close": "48.42",
      "volume": "1929656"
    },
    {
      "date": "2021-08-27",
      "open": "48.505",
      "high": "48.895",
      "low": "48.30",
      "close": "48.665",
      "volume": "1971844"
    },
    {
      "date": "2021-08-30",
      "open": "48.695",
      "high": "48.9525",
      "low": "48.5425",
      "close": "48.905",
      "volume": "1742838"
    },
    {
      "date": "2021-08-31",
      "open": "48.985",
      "high": "49.00",
      "low": "48.585",
      "close": "48.785",
      "volume": "3100672"
    },
    {
      "date": "2021-09-01",
      "open": "48.89",
      "high": "49.0975",
      "low": "48.595",
      "close": "48.90",
      "volume": "2856026"
    },
    {
      "date": "2021-09-02",
      "open": "48.99",
      "high": "49.20",
      "low": "48.6189",
      "close": "48.80",
      "volume": "2093380"
    },
    {
      "date": "2021-09-03",
      "open": "48.55",
      "high": "48.8802",
      "low": "48.1127",
      "close": "48.79",
      "volume": "2285432"
    },
    {
      "date": "2021-09-07",
      "open": "48.68",
      "high": "48.68",
      "low": "47.535",
      "close": "47.59",
      "volume": "3057826"
    },
    {
      "date": "2021-09-08",
      "open": "47.56",
      "high": "48.445",
      "low": "47.505",
      "close": "48.42",
      "volume": "2353744"
    },
    {
      "date": "2021-09-09",
      "open": "48.455",
      "high": "48.555",
      "low": "48.095",
      "close": "48.175",
      "volume": "1935452"
    },
    {
      "date": "2021-09-10",
      "open": "48.245",
      "high": "48.28",
      "low": "47.94",
      "close": "47.96",
      "volume": "2228970"
    },
    {
      "date": "2021-09-13",
      "open": "48.27",
      "high": "48.465",
      "low": "47.60",
      "close": "47.695",
      "volume": "2575180"
    },
    {
      "date": "2021-09-14",
      "open": "47.81",
      "high": "48.10",
      "low": "47.415",
      "close": "47.48",
      "volume": "3036642"
    },
    {
      "date": "2021-09-15",
      "open": "47.50",
      "high": "47.875",
      "low": "47.18",
      "close": "47.57",
      "volume": "3075810"
    },
    {
      "date": "2021-09-16",
      "open": "47.455",
      "high": "48.0175",
      "low": "47.2351",
      "close": "47.94",
      "volume": "2151680"
    },
    {
      "date": "2021-09-17",
      "open": "47.3275",
      "high": "47.945",
      "low": "46.905",
      "close": "47.32",
      "volume": "6246702"
    },
    {
      "date": "2021-09-20",
      "open": "47.1175",
      "high": "47.13",
      "low": "45.985",
      "close": "46.395",
      "volume": "3491690"
    },
    {
      "date": "2021-09-21",
      "open": "46.58",
      "high": "46.87",
      "low": "45.87",
      "close": "45.90",
      "volume": "2792398"
    },
    {
      "date": "2021-09-22",
      "open": "46.205",
      "high": "46.61",
      "low": "45.675",
      "close": "46.285",
      "volume": "3050332"
    },
    {
      "date": "2021-09-23",
      "open": "46.30",
      "high": "46.78",
      "low": "46.245",
      "close": "46.545",
      "volume": "2892712"
    },
    {
      "date": "2021-09-24",
      "open": "46.37",
      "high": "46.695",
      "low": "46.075",
      "close": "46.37",
      "volume": "2748488"
    },
    {
      "date": "2021-09-27",
      "open": "46.085",
      "high": "46.295",
      "low": "45.64",
      "close": "45.895",
      "volume": "3183498"
    },
    {
      "date": "2021-09-28",
      "open": "45.66",
      "high": "45.795",
      "low": "44.5925",
      "close": "44.75",
      "volume": "4337144"
    },
    {
      "date": "2021-09-29",
      "open": "44.75",
      "high": "45.02",
      "low": "44.61",
      "close": "44.665",
      "volume": "2852850"
    },
    {
      "date": "2021-09-30",
      "open": "44.955",
      "high": "45.05",
      "low": "44.405",
      "close": "44.415",
      "volume": "4550668"
    },
    {
      "date": "2021-10-01",
      "open": "44.79",
      "high": "45.09",
      "low": "44.18",
      "close": "44.94",
      "volume": "3895756"
    },
    {
      "date": "2021-10-04",
      "open": "44.935",
      "high": "45.185",
      "low": "44.06",
      "close": "44.25",
      "volume": "5636130"
    },
    {
      "date": "2021-10-05",
      "open": "44.38",
      "high": "45.02",
      "low": "44.26",
      "close": "44.775",
      "volume": "3174818"
    },
    {
      "date": "2021-10-06",
      "open": "44.445",
      "high": "45.165",
      "low": "44.275",
      "close": "45.05",
      "volume": "3152672"
    },
    {
      "date": "2021-10-07",
      "open": "45.435",
      "high": "45.715",
      "low": "44.995",
      "close": "45.035",
      "volume": "3716510"
    },
    {
      "date": "2021-10-08",
      "open": "45.135",
      "high": "45.285",
      "low": "44.595",
      "close": "44.635",
      "volume": "3211028"
    },
    {
      "date": "2021-10-11",
      "open": "44.51",
      "high": "44.625",
      "low": "43.965",
      "close": "44.025",
      "volume": "2235412"
    },
    {
      "date": "2021-10-12",
      "open": "44.03",
      "high": "44.405",
      "low": "43.835",
      "close": "43.97",
      "volume": "3097128"
    },
    {
      "date": "2021-10-13",
      "open": "42.9875",
      "high": "43.47",
      "low": "42.47",
      "close": "42.665",
      "volume": "5975844"
    },
    {
      "date": "2021-10-14",
      "open": "42.98",
      "high": "43.23",
      "low": "42.633",
      "close": "42.80",
      "volume": "7239916"
    },
    {
      "date": "2021-10-15",
      "open": "42.905",
      "high": "43.17",
      "low": "42.58",
      "close": "42.79",
      "volume": "7120136"
    },
    {
      "date": "2021-10-18",
      "open": "42.60",
      "high": "43.01",
      "low": "42.425",
      "close": "42.715",
      "volume": "3552594"
    },
    {
      "date": "2021-10-19",
      "open": "42.735",
      "high": "42.835",
      "low": "42.205",
      "close": "42.50",
      "volume": "6439134"
    },
    {
      "date": "2021-10-20",
      "open": "43.02",
      "high": "43.02",
      "low": "42.44",
      "close": "42.465",
      "volume": "6481900"
    },
    {
      "date": "2021-10-21",
      "open": "42.515",
      "high": "42.765",
      "low": "42.30",
      "close": "42.625",
      "volume": "8226030"
    },
    {
      "date": "2021-10-22",
      "open": "42.84",
      "high": "43.02",
      "low": "42.245",
      "close": "42.365",
      "volume": "2767214"
    },
    {
      "date": "2021-10-25",
      "open": "42.34",
      "high": "42.46",
      "low": "42.025",
      "close": "42.19",
      "volume": "4687360"
    },
    {
      "date": "2021-10-26",
      "open": "42.375",
      "high": "42.96",
      "low": "42.29",
      "close": "42.79",
      "volume": "5747718"
    },
    {
      "date": "2021-10-27",
      "open": "43.00",
      "high": "43.00",
      "low": "41.85",
      "close": "42.44",
      "volume": "4402134"
    },
    {
      "date": "2021-10-28",
      "open": "42.55",
      "high": "42.82",
      "low": "42.165",
      "close": "42.45",
      "volume": "3151598"
    },
    {
      "date": "2021-10-29",
      "open": "42.45",
      "high": "42.695",
      "low": "42.375",
      "close": "42.50",
      "volume": "5403068"
    },
    {
      "date": "2021-11-01",
      "open": "42.49",
      "high": "42.90",
      "low": "42.46",
      "close": "42.73",
      "volume": "4593964"
    },
    {
      "date": "2021-11-02",
      "open": "42.915",
      "high": "43.29",
      "low": "42.695",
      "close": "42.945",
      "volume": "4239474"
    },
    {
      "date": "2021-11-03",
      "open": "43.035",
      "high": "43.695",
      "low": "43.00",
      "close": "43.66",
      "volume": "5841650"
    },
    {
      "date": "2021-11-04",
      "open": "43.64",
      "high": "44.03",
      "low": "43.395",
      "close": "43.89",
      "volume": "3834210"
    },
    {
      "date": "2021-11-05",
      "open": "45.215",
      "high": "45.945",
      "low": "44.935",
      "close": "45.815",
      "volume": "8899250"
    },
    {
      "date": "2021-11-08",
      "open": "45.61",
      "high": "45.905",
      "low": "45.25",
      "close": "45.415",
      "volume": "5537864"
    },
    {
      "date": "2021-11-09",
      "open": "45.41",
      "high": "46.015",
      "low": "45.09",
      "close": "45.88",
      "volume": "4254456"
    },
    {
      "date": "2021-11-10",
      "open": "45.95",
      "high": "46.635",
      "low": "45.895",
      "close": "45.99",
      "volume": "4288816"
    },
    {
      "date": "2021-11-11",
      "open": "46.045",
      "high": "46.355",
      "low": "45.925",
      "close": "46.135",
      "volume": "3367698"
    },
    {
      "date": "2021-11-12",
      "open": "46.225",
      "high": "46.335",
      "low": "45.4875",
      "close": "46.03",
      "volume": "3980454"
    },
    {
      "date": "2021-11-15",
      "open": "46.19",
      "high": "46.54",
      "low": "46.05",
      "close": "46.50",
      "volume": "5327530"
    },
    {
      "date": "2021-11-16",
      "open": "46.675",
      "high": "46.905",
      "low": "46.13",
      "close": "46.165",
      "volume": "4315064"
    },
    {
      "date": "2021-11-17",
      "open": "46.105",
      "high": "46.235",
      "low": "45.60",
      "close": "45.70",
      "volume": "4110488"
    },
    {
      "date": "2021-11-18",
      "open": "45.575",
      "high": "45.595",
      "low": "44.305",
      "close": "44.695",
      "volume": "5120522"
    },
    {
      "date": "2021-11-19",
      "open": "44.695",
      "high": "44.995",
      "low": "44.475",
      "close": "44.65",
      "volume": "3880022"
    },
    {
      "date": "2021-11-22",
      "open": "46.005",
      "high": "46.15",
      "low": "44.68",
      "close": "45.045",
      "volume": "6418680"
    },
    {
      "date": "2021-11-23",
      "open": "45.055",
      "high": "45.255",
      "low": "43.545",
      "close": "44.31",
      "volume": "5654644"
    },
    {
      "date": "2021-11-24",
      "open": "43.945",
      "high": "44.615",
      "low": "43.945",
      "close": "44.545",
      "volume": "2990392"
    },
    {
      "date": "2021-11-26",
      "open": "44.49",
      "high": "44.495",
      "low": "43.385",
      "close": "43.525",
      "volume": "2513976"
    },
    {
      "date": "2021-11-29",
      "open": "43.605",
      "high": "43.7715",
      "low": "43.28",
      "close": "43.425",
      "volume": "3813414"
    },
    {
      "date": "2021-11-30",
      "open": "43.26",
      "high": "43.40",
      "low": "41.67",
      "close": "41.89",
      "volume": "7082820"
    },
    {
      "date": "2021-12-01",
      "open": "42.275",
      "high": "42.425",
      "low": "40.46",
      "close": "40.53",
      "volume": "6209380"
    },
    {
      "date": "2021-12-02",
      "open": "40.84",
      "high": "41.90",
      "low": "40.84",
      "close": "41.48",
      "volume": "5599560"
    },
    {
      "date": "2021-12-03",
      "open": "41.66",
      "high": "41.93",
      "low": "41.2912",
      "close": "41.85",
      "volume": "4822402"
    },
    {
      "date": "2021-12-06",
      "open": "42.30",
      "high": "42.94",
      "low": "41.9725",
      "close": "42.855",
      "volume": "3120430"
    },
    {
      "date": "2021-12-07",
      "open": "42.975",
      "high": "44.395",
      "low": "42.975",
      "close": "44.185",
      "volume": "7769468"
    },
    {
      "date": "2021-12-08",
      "open": "44.10",
      "high": "44.5125",
      "low": "43.765",
      "close": "44.465",
      "volume": "4618198"
    },
    {
      "date": "2021-12-09",
      "open": "44.0475",
      "high": "44.44",
      "low": "44.01",
      "close": "44.15",
      "volume": "2984390"
    },
    {
      "date": "2021-12-10",
      "open": "44.51",
      "high": "45.005",
      "low": "44.3525",
      "close": "44.775",
      "volume": "5296806"
    },
    {
      "date": "2021-12-13",
      "open": "44.75",
      "high": "45.155",
      "low": "44.425",
      "close": "44.89",
      "volume": "3196712"
    },
    {
      "date": "2021-12-14",
      "open": "44.70",
      "high": "45.335",
      "low": "44.675",
      "close": "45.185",
      "volume": "3964550"
    },
    {
      "date": "2021-12-15",
      "open": "45.24",
      "high": "45.65",
      "low": "44.82",
      "close": "45.605",
      "volume": "5586466"
    },
    {
      "date": "2021-12-16",
      "open": "45.835",
      "high": "46.31",
      "low": "45.625",
      "close": "45.81",
      "volume": "5437500"
    },
    {
      "date": "2021-12-17",
      "open": "45.515",
      "high": "46.555",
      "low": "45.25",
      "close": "45.81",
      "volume": "11594838"
    },
    {
      "date": "2021-12-20",
      "open": "45.365",
      "high": "45.89",
      "low": "44.80",
      "close": "45.82",
      "volume": "5719296"
    },
    {
      "date": "2021-12-21",
      "open": "45.835",
      "high": "46.45",
      "low": "45.825",
      "close": "46.395",
      "volume": "3091760"
    },
    {
      "date": "2021-12-22",
      "open": "46.345",
      "high": "46.765",
      "low": "46.185",
      "close": "46.74",
      "volume": "2308130"
    },
    {
      "date": "2021-12-23",
      "open": "46.86",
      "high": "47.155",
      "low": "46.68",
      "close": "46.92",
      "volume": "2444550"
    },
    {
      "date": "2021-12-27",
      "open": "47.01",
      "high": "47.455",
      "low": "47.01",
      "close": "47.40",
      "volume": "2034142"
    },
    {
      "date": "2021-12-28",
      "open": "47.45",
      "high": "47.6567",
      "low": "47.175",
      "close": "47.35",
      "volume": "2137158"
    },
    {
      "date": "2021-12-29",
      "open": "47.425",
      "high": "47.995",
      "low": "47.25",
      "close": "47.895",
      "volume": "2588668"
    },
    {
      "date": "2021-12-30",
      "open": "48.14",
      "high": "48.21",
      "low": "47.625",
      "close": "47.695",
      "volume": "2226582"
    },
    {
      "date": "2021-12-31",
      "open": "47.655",
      "high": "48.11",
      "low": "47.50",
      "close": "48.02",
      "volume": "2210162"
    },
    {
      "date": "2022-01-03",
      "open": "47.76",
      "high": "48.345",
      "low": "47.4425",
      "close": "48.27",
      "volume": "3686338"
    },
    {
      "date": "2022-01-04",
      "open": "48.205",
      "high": "48.98",
      "low": "48.205",
      "close": "48.87",
      "volume": "4181568"
    },
    {
      "date": "2022-01-05",
      "open": "48.75",
      "high": "49.365",
      "low": "48.00",
      "close": "48.025",
      "volume": "4738958"
    },
    {
      "date": "2022-01-06",
      "open": "47.8125",
      "high": "48.40",
      "low": "47.645",
      "close": "47.76",
      "volume": "4969276"
    },
    {
      "date": "2022-01-07",
      "open": "47.68",
      "high": "47.855",
      "low": "47.01",
      "close": "47.03",
      "volume": "3675262"
    },
    {
      "date": "2022-01-10",
      "open": "46.91",
      "high": "46.9325",
      "low": "45.575",
      "close": "46.365",
      "volume": "6309582"
    },
    {
      "date": "2022-01-11",
      "open": "46.07",
      "high": "47.3675",
      "low": "45.775",
      "close": "47.29",
      "volume": "3742362"
    },
    {
      "date": "2022-01-12",
      "open": "47.55",
      "high": "47.64",
      "low": "46.845",
      "close": "46.99",
      "volume": "3743442"
    },
    {
      "date": "2022-01-13",
      "open": "47.175",
      "high": "47.525",
      "low": "46.83",
      "close": "47.185",
      "volume": "4779258"
    },
    {
      "date": "2022-01-14",
      "open": "47.18",
      "high": "47.18",
      "low": "44.575",
      "close": "44.955",
      "volume": "8028958"
    },
    {
      "date": "2022-01-18",
      "open": "44.17",
      "high": "44.43",
      "low": "43.275",
      "close": "43.35",
      "volume": "6206542"
    },
    {
      "date": "2022-01-19",
      "open": "43.425",
      "high": "43.735",
      "low": "43.095",
      "close": "43.365",
      "volume": "5808160"
    },
    {
      "date": "2022-01-20",
      "open": "43.69",
      "high": "44.56",
      "low": "43.12",
      "close": "43.185",
      "volume": "3938508"
    },
    {
      "date": "2022-01-21",
      "open": "43.27",
      "high": "43.875",
      "low": "42.76",
      "close": "42.81",
      "volume": "6160536"
    },
    {
      "date": "2022-01-24",
      "open": "42.765",
      "high": "44.15",
      "low": "42.10",
      "close": "44.07",
      "volume": "6855900"
    },
    {
      "date": "2022-01-25",
      "open": "43.475",
      "high": "43.65",
      "low": "42.69",
      "close": "43.165",
      "volume": "5585806"
    },
    {
      "date": "2022-01-26",
      "open": "43.055",
      "high": "43.6195",
      "low": "42.04",
      "close": "42.295",
      "volume": "5077878"
    },
    {
      "date": "2022-01-27",
      "open": "42.665",
      "high": "42.955",
      "low": "41.3502",
      "close": "41.585",
      "volume": "4751406"
    },
    {
      "date": "2022-01-28",
      "open": "41.455",
      "high": "42.655",
      "low": "41.00",
      "close": "42.655",
      "volume": "5212316"
    },
    {
      "date": "2022-01-31",
      "open": "42.63",
      "high": "43.395",
      "low": "42.405",
      "close": "43.36",
      "volume": "4579642"
    },
    {
      "date": "2022-02-01",
      "open": "43.305",
      "high": "43.37",
      "low": "42.665",
      "close": "43.235",
      "volume": "6964290"
    },
    {
      "date": "2022-02-02",
      "open": "43.565",
      "high": "43.9675",
      "low": "43.30",
      "close": "43.605",
      "volume": "4176374"
    },
    {
      "date": "2022-02-03",
      "open": "43.205",
      "high": "43.49",
      "low": "42.91",
      "close": "43.04",
      "volume": "6862274"
    },
    {
      "date": "2022-02-04",
      "open": "42.525",
      "high": "42.81",
      "low": "41.91",
      "close": "42.145",
      "volume": "6169880"
    },
    {
      "date": "2022-02-07",
      "open": "42.26",
      "high": "42.565",
      "low": "42.08",
      "close": "42.27",
      "volume": "3071918"
    },
    {
      "date": "2022-02-08",
      "open": "42.19",
      "high": "42.4925",
      "low": "41.88",
      "close": "42.36",
      "volume": "5139464"
    },
    {
      "date": "2022-02-09",
      "open": "42.87",
      "high": "43.295",
      "low": "42.665",
      "close": "43.145",
      "volume": "4356238"
    },
    {
      "date": "2022-02-10",
      "open": "42.495",
      "high": "42.52",
      "low": "41.605",
      "close": "41.915",
      "volume": "6357748"
    },
    {
      "date": "2022-02-11",
      "open": "41.93",
      "high": "42.3675",
      "low": "41.275",
      "close": "41.40",
      "volume": "4233474"
    },
    {
      "date": "2022-02-14",
      "open": "41.50",
      "high": "42.855",
      "low": "40.765",
      "close": "41.285",
      "volume": "5872026"
    },
    {
      "date": "2022-02-15",
      "open": "42.50",
      "high": "42.565",
      "low": "40.96",
      "close": "41.39",
      "volume": "7840346"
    },
    {
      "date": "2022-02-16",
      "open": "41.195",
      "high": "41.83",
      "low": "40.54",
      "close": "41.61",
      "volume": "5330850"
    },
    {
      "date": "2022-02-17",
      "open": "41.445",
      "high": "41.45",
      "low": "40.645",
      "close": "41.07",
      "volume": "4696026"
    },
    {
      "date": "2022-02-18",
      "open": "40.99",
      "high": "41.0441",
      "low": "40.225",
      "close": "40.635",
      "volume": "10591448"
    },
    {
      "date": "2022-02-22",
      "open": "40.42",
      "high": "41.10",
      "low": "40.255",
      "close": "40.825",
      "volume": "9145616"
    },
    {
      "date": "2022-02-23",
      "open": "40.90",
      "high": "40.995",
      "low": "39.605",
      "close": "39.705",
      "volume": "6408368"
    },
    {
      "date": "2022-02-24",
      "open": "39.445",
      "high": "40.205",
      "low": "38.185",
      "close": "40.175",
      "volume": "9444676"
    },
    {
      "date": "2022-02-25",
      "open": "41.50",
      "high": "43.49",
      "low": "41.065",
      "close": "42.285",
      "volume": "11672238"
    },
    {
      "date": "2022-02-28",
      "open": "41.49",
      "high": "42.475",
      "low": "41.43",
      "close": "42.20",
      "volume": "8159418"
    },
    {
      "date": "2022-03-01",
      "open": "42.105",
      "high": "42.3225",
      "low": "41.3658",
      "close": "41.615",
      "volume": "5382260"
    },
    {
      "date": "2022-03-02",
      "open": "41.74",
      "high": "42.16",
      "low": "41.39",
      "close": "41.875",
      "volume": "3418894"
    },
    {
      "date": "2022-03-03",
      "open": "42.085",
      "high": "42.19",
      "low": "41.625",
      "close": "41.675",
      "volume": "7623620"
    },
    {
      "date": "2022-03-04",
      "open": "41.47",
      "high": "41.47",
      "low": "40.44",
      "close": "40.66",
      "volume": "7686212"
    },
    {
      "date": "2022-03-07",
      "open": "40.67",
      "high": "40.67",
      "low": "37.355",
      "close": "37.50",
      "volume": "10949436"
    },
    {
      "date": "2022-03-08",
      "open": "37.36",
      "high": "37.835",
      "low": "35.8875",
      "close": "36.245",
      "volume": "8853494"
    },
    {
      "date": "2022-03-09",
      "open": "37.285",
      "high": "38.58",
      "low": "37.125",
      "close": "38.34",
      "volume": "7075046"
    },
    {
      "date": "2022-03-10",
      "open": "37.68",
      "high": "38.2475",
      "low": "37.035",
      "close": "37.695",
      "volume": "5517232"
    },
    {
      "date": "2022-03-11",
      "open": "38.155",
      "high": "38.255",
      "low": "36.545",
      "close": "36.61",
      "volume": "3375024"
    },
    {
      "date": "2022-03-14",
      "open": "36.88",
      "high": "37.39",
      "low": "36.565",
      "close": "36.615",
      "volume": "3931708"
    },
    {
      "date": "2022-03-15",
      "open": "37.105",
      "high": "37.62",
      "low": "36.9945",
      "close": "37.54",
      "volume": "3991146"
    },
    {
      "date": "2022-03-16",
      "open": "37.97",
      "high": "39.03",
      "low": "37.64",
      "close": "38.595",
      "volume": "6021974"
    },
    {
      "date": "2022-03-17",
      "open": "38.5475",
      "high": "39.22",
      "low": "38.245",
      "close": "39.14",
      "volume": "4688548"
    },
    {
      "date": "2022-03-18",
      "open": "39.565",
      "high": "40.41",
      "low": "39.105",
      "close": "40.295",
      "volume": "9555956"
    },
    {
      "date": "2022-03-21",
      "open": "39.98",
      "high": "40.105",
      "low": "38.915",
      "close": "39.50",
      "volume": "4685584"
    },
    {
      "date": "2022-03-22",
      "open": "39.72",
      "high": "40.875",
      "low": "39.72",
      "close": "40.65",
      "volume": "7084826"
    },
    {
      "date": "2022-03-23",
      "open": "40.435",
      "high": "40.45",
      "low": "38.925",
      "close": "39.025",
      "volume": "5123478"
    },
    {
      "date": "2022-03-24",
      "open": "39.16",
      "high": "39.315",
      "low": "38.625",
      "close": "39.28",
      "volume": "4443064"
    },
    {
      "date": "2022-03-25",
      "open": "39.53",
      "high": "39.635",
      "low": "39.03",
      "close": "39.35",
      "volume": "3413166"
    },
    {
      "date": "2022-03-28",
      "open": "39.58",
      "high": "40.04",
      "low": "39.27",
      "close": "40.01",
      "volume": "3321652"
    },
    {
      "date": "2022-03-29",
      "open": "40.71",
      "high": "41.79",
      "low": "40.325",
      "close": "41.29",
      "volume": "5138404"
    },
    {
      "date": "2022-03-30",
      "open": "40.89",
      "high": "41.085",
      "low": "39.80",
      "close": "40.03",
      "volume": "3895394"
    },
    {
      "date": "2022-03-31",
      "open": "40.215",
      "high": "40.485",
      "low": "39.935",
      "close": "39.95",
      "volume": "5368766"
    },
    {
      "date": "2022-04-01",
      "open": "40.14",
      "high": "41.125",
      "low": "40.04",
      "close": "41.075",
      "volume": "4550140"
    },
    {
      "date": "2022-04-04",
      "open": "40.98",
      "high": "41.385",
      "low": "40.57",
      "close": "41.30",
      "volume": "4254210"
    },
    {
      "date": "2022-04-05",
      "open": "41.325",
      "high": "41.445",
      "low": "40.745",
      "close": "40.95",
      "volume": "3999282"
    },
    {
      "date": "2022-04-06",
      "open": "40.515",
      "high": "40.91",
      "low": "39.58",
      "close": "40.41",
      "volume": "4929554"
    },
    {
      "date": "2022-04-07",
      "open": "40.32",
      "high": "41.16",
      "low": "40.09",
      "close": "40.89",
      "volume": "5247386"
    },
    {
      "date": "2022-04-08",
      "open": "40.83",
      "high": "41.56",
      "low": "40.26",
      "close": "40.81",
      "volume": "6990588"
    },
    {
      "date": "2022-04-11",
      "open": "40.735",
      "high": "41.54",
      "low": "40.56",
      "close": "41.085",
      "volume": "5691552"
    },
    {
      "date": "2022-04-12",
      "open": "41.315",
      "high": "41.7099",
      "low": "41.0175",
      "close": "41.345",
      "volume": "5973136"
    },
    {
      "date": "2022-04-13",
      "open": "41.24",
      "high": "42.28",
      "low": "41.24",
      "close": "42.005",
      "volume": "5956812"
    },
    {
      "date": "2022-04-14",
      "open": "42.06",
      "high": "42.245",
      "low": "40.95",
      "close": "41.295",
      "volume": "12559700"
    },
    {
      "date": "2022-04-18",
      "open": "41.03",
      "high": "41.4125",
      "low": "40.865",
      "close": "41.22",
      "volume": "4420928"
    },
    {
      "date": "2022-04-19",
      "open": "41.185",
      "high": "41.99",
      "low": "41.025",
      "close": "41.90",
      "volume": "3784212"
    },
    {
      "date": "2022-04-20",
      "open": "42.245",
      "high": "42.785",
      "low": "41.965",
      "close": "42.675",
      "volume": "4205400"
    },
    {
      "date": "2022-04-21",
      "open": "43.015",
      "high": "44.015",
      "low": "42.905",
      "close": "43.44",
      "volume": "8538124"
    },
    {
      "date": "2022-04-22",
      "open": "43.25",
      "high": "43.47",
      "low": "42.595",
      "close": "42.825",
      "volume": "7973848"
    },
    {
      "date": "2022-04-25",
      "open": "42.825",
      "high": "43.395",
      "low": "41.81",
      "close": "43.34",
      "volume": "7005228"
    },
    {
      "date": "2022-04-26",
      "open": "42.92",
      "high": "43.52",
      "low": "42.87",
      "close": "43.13",
      "volume": "8401284"
    },
    {
      "date": "2022-04-27",
      "open": "42.995",
      "high": "43.71",
      "low": "42.865",
      "close": "43.375",
      "volume": "7378552"
    },
    {
      "date": "2022-04-28",
      "open": "43.43",
      "high": "43.995",
      "low": "42.69",
      "close": "43.905",
      "volume": "5343126"
    },
    {
      "date": "2022-04-29",
      "open": "43.625",
      "high": "43.91",
      "low": "42.62",
      "close": "42.84",
      "volume": "6646076"
    },
    {
      "date": "2022-05-02",
      "open": "43.07",
      "high": "43.295",
      "low": "41.57",
      "close": "42.375",
      "volume": "6969260"
    },
    {
      "date": "2022-05-03",
      "open": "42.755",
      "high": "42.755",
      "low": "41.5525",
      "close": "41.96",
      "volume": "5610254"
    },
    {
      "date": "2022-05-04",
      "open": "41.905",
      "high": "43.435",
      "low": "41.675",
      "close": "43.325",
      "volume": "7040194"
    },
    {
      "date": "2022-05-05",
      "open": "42.875",
      "high": "43.085",
      "low": "41.065",
      "close": "41.52",
      "volume": "7849470"
    },
    {
      "date": "2022-05-06",
      "open": "41.275",
      "high": "43.795",
      "low": "41.275",
      "close": "43.335",
      "volume": "13271494"
    },
    {
      "date": "2022-05-09",
      "open": "42.685",
      "high": "43.243",
      "low": "41.1025",
      "close": "41.785",
      "volume": "9843260"
    },
    {
      "date": "2022-05-10",
      "open": "42.445",
      "high": "42.64",
      "low": "41.535",
      "close": "42.07",
      "volume": "5860750"
    },
    {
      "date": "2022-05-11",
      "open": "41.94",
      "high": "43.6575",
      "low": "41.695",
      "close": "42.455",
      "volume": "6959328"
    },
    {
      "date": "2022-05-12",
      "open": "41.855",
      "high": "43.265",
      "low": "41.855",
      "close": "42.84",
      "volume": "6359702"
    },
    {
      "date": "2022-05-13",
      "open": "43.055",
      "high": "44.575",
      "low": "42.93",
      "close": "44.445",
      "volume": "6411192"
    },
    {
      "date": "2022-05-16",
      "open": "44.055",
      "high": "45.032",
      "low": "44.055",
      "close": "44.555",
      "volume": "5451068"
    },
    {
      "date": "2022-05-17",
      "open": "44.88",
      "high": "45.105",
      "low": "44.04",
      "close": "44.615",
      "volume": "4668356"
    },
    {
      "date": "2022-05-18",
      "open": "44.725",
      "high": "45.12",
      "low": "43.12",
      "close": "43.31",
      "volume": "6415958"
    },
    {
      "date": "2022-05-19",
      "open": "43.04",
      "high": "43.795",
      "low": "42.57",
      "close": "43.38",
      "volume": "6509030"
    },
    {
      "date": "2022-05-20",
      "open": "43.555",
      "high": "43.99",
      "low": "42.9525",
      "close": "43.815",
      "volume": "7617706"
    },
    {
      "date": "2022-05-23",
      "open": "44.345",
      "high": "44.445",
      "low": "43.19",
      "close": "43.525",
      "volume": "5906426"
    },
    {
      "date": "2022-05-24",
      "open": "43.48",
      "high": "43.835",
      "low": "43.29",
      "close": "43.745",
      "volume": "5670014"
    },
    {
      "date": "2022-05-25",
      "open": "43.53",
      "high": "44.065",
      "low": "43.4075",
      "close": "43.865",
      "volume": "3489314"
    },
    {
      "date": "2022-05-26",
      "open": "43.985",
      "high": "44.70",
      "low": "43.9275",
      "close": "44.365",
      "volume": "3225856"
    },
    {
      "date": "2022-05-27",
      "open": "44.55",
      "high": "44.855",
      "low": "44.3325",
      "close": "44.835",
      "volume": "4247178"
    },
    {
      "date": "2022-05-31",
      "open": "44.7825",
      "high": "45.00",
      "low": "43.89",
      "close": "44.56",
      "volume": "8209982"
    },
    {
      "date": "2022-06-01",
      "open": "44.41",
      "high": "44.485",
      "low": "43.48",
      "close": "44.025",
      "volume": "3887582"
    },
    {
      "date": "2022-06-02",
      "open": "44.24",
      "high": "45.195",
      "low": "43.70",
      "close": "45.17",
      "volume": "5373950"
    },
    {
      "date": "2022-06-03",
      "open": "44.895",
      "high": "44.995",
      "low": "44.185",
      "close": "44.415",
      "volume": "4682558"
    },
    {
      "date": "2022-06-06",
      "open": "45.00",
      "high": "45.925",
      "low": "44.90",
      "close": "45.68",
      "volume": "7057306"
    },
    {
      "date": "2022-06-07",
      "open": "45.45",
      "high": "46.00",
      "low": "45.11",
      "close": "45.425",
      "volume": "4724296"
    },
    {
      "date": "2022-06-08",
      "open": "45.17",
      "high": "45.465",
      "low": "44.99",
      "close": "45.12",
      "volume": "3830834"
    },
    {
      "date": "2022-06-09",
      "open": "44.84",
      "high": "45.48",
      "low": "44.6115",
      "close": "44.65",
      "volume": "4228014"
    },
    {
      "date": "2022-06-10",
      "open": "43.855",
      "high": "44.06",
      "low": "43.4275",
      "close": "43.52",
      "volume": "6134106"
    },
    {
      "date": "2022-06-13",
      "open": "42.625",
      "high": "42.98",
      "low": "41.95",
      "close": "42.245",
      "volume": "5873336"
    },
    {
      "date": "2022-06-14",
      "open": "42.88",
      "high": "44.18",
      "low": "42.88",
      "close": "44.03",
      "volume": "9365166"
    },
    {
      "date": "2022-06-15",
      "open": "44.33",
      "high": "45.21",
      "low": "43.525",
      "close": "43.935",
      "volume": "7452734"
    },
    {
      "date": "2022-06-16",
      "open": "43.385",
      "high": "44.285",
      "low": "42.645",
      "close": "43.945",
      "volume": "8248034"
    },
    {
      "date": "2022-06-17",
      "open": "43.905",
      "high": "44.535",
      "low": "43.535",
      "close": "44.06",
      "volume": "9618462"
    },
    {
      "date": "2022-06-21",
      "open": "44.42",
      "high": "45.78",
      "low": "44.015",
      "close": "45.42",
      "volume": "5917654"
    },
    {
      "date": "2022-06-22",
      "open": "45.10",
      "high": "45.82",
      "low": "44.89",
      "close": "45.37",
      "volume": "4964552"
    },
    {
      "date": "2022-06-23",
      "open": "45.78",
      "high": "46.35",
      "low": "45.50",
      "close": "46.09",
      "volume": "3586124"
    },
    {
      "date": "2022-06-24",
      "open": "46.645",
      "high": "47.295",
      "low": "46.11",
      "close": "47.29",
      "volume": "5943230"
    },
    {
      "date": "2022-06-27",
      "open": "47.00",
      "high": "47.1375",
      "low": "46.535",
      "close": "47.105",
      "volume": "4807390"
    },
    {
      "date": "2022-06-28",
      "open": "47.085",
      "high": "47.365",
      "low": "45.195",
      "close": "45.405",
      "volume": "7031084"
    },
    {
      "date": "2022-06-29",
      "open": "45.595",
      "high": "46.68",
      "low": "45.4175",
      "close": "46.675",
      "volume": "5137886"
    },
    {
      "date": "2022-06-30",
      "open": "46.365",
      "high": "46.56",
      "low": "45.71",
      "close": "46.35",
      "volume": "5145214"
    },
    {
      "date": "2022-07-01",
      "open": "46.085",
      "high": "47.345",
      "low": "45.96",
      "close": "47.295",
      "volume": "3635246"
    },
    {
      "date": "2022-07-05",
      "open": "47.045",
      "high": "48.31",
      "low": "46.515",
      "close": "48.055",
      "volume": "7247160"
    },
    {
      "date": "2022-07-06",
      "open": "48.125",
      "high": "49.26",
      "low": "48.125",
      "close": "48.695",
      "volume": "7359288"
    },
    {
      "date": "2022-07-07",
      "open": "48.695",
      "high": "48.725",
      "low": "48.185",
      "close": "48.495",
      "volume": "6708724"
    },
    {
      "date": "2022-07-08",
      "open": "48.495",
      "high": "49.005",
      "low": "47.95",
      "close": "48.74",
      "volume": "6302398"
    },
    {
      "date": "2022-07-11",
      "open": "48.705",
      "high": "48.925",
      "low": "48.2375",
      "close": "48.43",
      "volume": "4199656"
    },
    {
      "date": "2022-07-12",
      "open": "48.56",
      "high": "48.93",
      "low": "48.2175",
      "close": "48.375",
      "volume": "4246734"
    },
    {
      "date": "2022-07-13",
      "open": "47.671",
      "high": "48.92",
      "low": "47.67",
      "close": "48.40",
      "volume": "4381208"
    },
    {
      "date": "2022-07-14",
      "open": "48.22",
      "high": "48.92",
      "low": "47.845",
      "close": "48.875",
      "volume": "5582786"
    },
    {
      "date": "2022-07-15",
      "open": "48.985",
      "high": "49.475",
      "low": "48.14",
      "close": "48.575",
      "volume": "12850512"
    },
    {
      "date": "2022-07-18",
      "open": "48.745",
      "high": "48.77",
      "low": "47.4475",
      "close": "47.51",
      "volume": "4577058"
    },
    {
      "date": "2022-07-19",
      "open": "48.00",
      "high": "48.205",
      "low": "47.695",
      "close": "48.13",
      "volume": "4869076"
    },
    {
      "date": "2022-07-20",
      "open": "48.185",
      "high": "48.925",
      "low": "48.08",
      "close": "48.20",
      "volume": "5166292"
    },
    {
      "date": "2022-07-21",
      "open": "48.30",
      "high": "48.495",
      "low": "47.4142",
      "close": "47.885",
      "volume": "4547498"
    },
    {
      "date": "2022-07-22",
      "open": "47.955",
      "high": "48.05",
      "low": "47.08",
      "close": "47.535",
      "volume": "3911154"
    },
    {
      "date": "2022-07-25",
      "open": "47.735",
      "high": "48.135",
      "low": "47.185",
      "close": "47.92",
      "volume": "3755952"
    },
    {
      "date": "2022-07-26",
      "open": "47.955",
      "high": "48.135",
      "low": "47.67",
      "close": "47.945",
      "volume": "3353226"
    },
    {
      "date": "2022-07-27",
      "open": "47.635",
      "high": "48.825",
      "low": "47.38",
      "close": "48.695",
      "volume": "4548768"
    },
    {
      "date": "2022-07-28",
      "open": "48.75",
      "high": "49.545",
      "low": "48.47",
      "close": "49.455",
      "volume": "3859772"
    },
    {
      "date": "2022-07-29",
      "open": "49.15",
      "high": "49.905",
      "low": "48.93",
      "close": "49.81",
      "volume": "6023170"
    },
    {
      "date": "2022-08-01",
      "open": "49.28",
      "high": "49.51",
      "low": "48.835",
      "close": "49.245",
      "volume": "6048052"
    },
    {
      "date": "2022-08-02",
      "open": "48.95",
      "high": "49.0425",
      "low": "48.025",
      "close": "48.45",
      "volume": "6194036"
    },
    {
      "date": "2022-08-03",
      "open": "48.335",
      "high": "48.575",
      "low": "47.945",
      "close": "48.025",
      "volume": "5958562"
    },
    {
      "date": "2022-08-04",
      "open": "47.885",
      "high": "48.21",
      "low": "47.555",
      "close": "48.18",
      "volume": "6159270"
    },
    {
      "date": "2022-08-05",
      "open": "45.805",
      "high": "46.235",
      "low": "44.42",
      "close": "45.69",
      "volume": "13870480"
    },
    {
      "date": "2022-08-08",
      "open": "45.86",
      "high": "46.01",
      "low": "44.5677",
      "close": "44.715",
      "volume": "5371260"
    },
    {
      "date": "2022-08-09",
      "open": "44.39",
      "high": "44.49",
      "low": "43.6775",
      "close": "44.405",
      "volume": "12434440"
    },
    {
      "date": "2022-08-10",
      "open": "44.94",
      "high": "45.775",
      "low": "44.70",
      "close": "44.91",
      "volume": "7162038"
    },
    {
      "date": "2022-08-11",
      "open": "44.695",
      "high": "45.38",
      "low": "44.485",
      "close": "44.65",
      "volume": "4177266"
    },
    {
      "date": "2022-08-12",
      "open": "44.685",
      "high": "45.07",
      "low": "44.4775",
      "close": "45.01",
      "volume": "5929768"
    },
    {
      "date": "2022-08-15",
      "open": "45.08",
      "high": "46.09",
      "low": "45.00",
      "close": "45.895",
      "volume": "3627578"
    },
    {
      "date": "2022-08-16",
      "open": "45.78",
      "high": "46.3775",
      "low": "45.5125",
      "close": "46.14",
      "volume": "3047798"
    },
    {
      "date": "2022-08-17",
      "open": "45.88",
      "high": "46.055",
      "low": "45.565",
      "close": "45.755",
      "volume": "2522484"
    },
    {
      "date": "2022-08-18",
      "open": "45.77",
      "high": "46.0878",
      "low": "45.52",
      "close": "45.63",
      "volume": "3331352"
    },
    {
      "date": "2022-08-19",
      "open": "45.38",
      "high": "45.69",
      "low": "45.14",
      "close": "45.295",
      "volume": "3818064"
    },
    {
      "date": "2022-08-22",
      "open": "45.005",
      "high": "45.19",
      "low": "44.69",
      "close": "44.795",
      "volume": "4016626"
    },
    {
      "date": "2022-08-23",
      "open": "44.605",
      "high": "45.145",
      "low": "44.43",
      "close": "45.08",
      "volume": "4434234"
    },
    {
      "date": "2022-08-24",
      "open": "45.00",
      "high": "45.33",
      "low": "44.88",
      "close": "45.215",
      "volume": "2705362"
    },
    {
      "date": "2022-08-25",
      "open": "45.205",
      "high": "45.65",
      "low": "45.115",
      "close": "45.59",
      "volume": "3009044"
    },
    {
      "date": "2022-08-26",
      "open": "45.545",
      "high": "45.665",
      "low": "44.53",
      "close": "44.575",
      "volume": "4215568"
    },
    {
      "date": "2022-08-29",
      "open": "44.30",
      "high": "44.675",
      "low": "43.945",
      "close": "44.295",
      "volume": "3448872"
    },
    {
      "date": "2022-08-30",
      "open": "44.375",
      "high": "44.445",
      "low": "43.79",
      "close": "44.265",
      "volume": "4759128"
    },
    {
      "date": "2022-08-31",
      "open": "44.545",
      "high": "44.8325",
      "low": "44.185",
      "close": "44.415",
      "volume": "6569134"
    },
    {
      "date": "2022-09-01",
      "open": "44.035",
      "high": "44.54",
      "low": "43.815",
      "close": "44.50",
      "volume": "4628086"
    },
    {
      "date": "2022-09-02",
      "open": "44.895",
      "high": "45.3475",
      "low": "43.9925",
      "close": "44.195",
      "volume": "6926634"
    },
    {
      "date": "2022-09-06",
      "open": "44.6825",
      "high": "45.345",
      "low": "44.205",
      "close": "44.295",
      "volume": "4912734"
    },
    {
      "date": "2022-09-07",
      "open": "44.44",
      "high": "45.325",
      "low": "44.44",
      "close": "45.225",
      "volume": "3490926"
    },
    {
      "date": "2022-09-08",
      "open": "45.245",
      "high": "45.735",
      "low": "44.74",
      "close": "45.71",
      "volume": "4455586"
    },
    {
      "date": "2022-09-09",
      "open": "45.785",
      "high": "46.4675",
      "low": "45.7175",
      "close": "46.215",
      "volume": "4955264"
    },
    {
      "date": "2022-09-12",
      "open": "46.625",
      "high": "47.115",
      "low": "46.31",
      "close": "46.78",
      "volume": "5500064"
    },
    {
      "date": "2022-09-13",
      "open": "45.975",
      "high": "46.24",
      "low": "44.615",
      "close": "44.765",
      "volume": "5612280"
    },
    {
      "date": "2022-09-14",
      "open": "44.765",
      "high": "45.00",
      "low": "43.99",
      "close": "44.465",
      "volume": "4387698"
    },
    {
      "date": "2022-09-15",
      "open": "44.295",
      "high": "44.735",
      "low": "43.5525",
      "close": "43.685",
      "volume": "4034166"
    },
    {
      "date": "2022-09-16",
      "open": "43.62",
      "high": "43.82",
      "low": "43.215",
      "close": "43.62",
      "volume": "8566744"
    },
    {
      "date": "2022-09-19",
      "open": "43.535",
      "high": "44.085",
      "low": "43.335",
      "close": "43.925",
      "volume": "3150166"
    },
    {
      "date": "2022-09-20",
      "open": "43.68",
      "high": "44.045",
      "low": "43.345",
      "close": "43.85",
      "volume": "2942366"
    },
    {
      "date": "2022-09-21",
      "open": "44.08",
      "high": "44.8025",
      "low": "43.51",
      "close": "43.52",
      "volume": "4330538"
    },
    {
      "date": "2022-09-22",
      "open": "43.3375",
      "high": "43.75",
      "low": "43.33",
      "close": "43.385",
      "volume": "3894352"
    },
    {
      "date": "2022-09-23",
      "open": "43.235",
      "high": "43.585",
      "low": "43.075",
      "close": "43.545",
      "volume": "4092040"
    },
    {
      "date": "2022-09-26",
      "open": "43.555",
      "high": "44.45",
      "low": "43.535",
      "close": "43.955",
      "volume": "5723622"
    },
    {
      "date": "2022-09-27",
      "open": "44.175",
      "high": "44.785",
      "low": "43.50",
      "close": "43.675",
      "volume": "5584750"
    },
    {
      "date": "2022-09-28",
      "open": "43.885",
      "high": "44.99",
      "low": "43.585",
      "close": "44.70",
      "volume": "5678422"
    },
    {
      "date": "2022-09-29",
      "open": "44.58",
      "high": "44.965",
      "low": "43.54",
      "close": "44.005",
      "volume": "5915258"
    },
    {
      "date": "2022-09-30",
      "open": "44.23",
      "high": "44.515",
      "low": "43.41",
      "close": "43.48",
      "volume": "5921594"
    },
    {
      "date": "2022-10-03",
      "open": "43.76",
      "high": "44.77",
      "low": "43.56",
      "close": "44.535",
      "volume": "4687570"
    },
    {
      "date": "2022-10-04",
      "open": "45.075",
      "high": "45.87",
      "low": "45.0725",
      "close": "45.825",
      "volume": "4767550"
    },
    {
      "date": "2022-10-05",
      "open": "45.57",
      "high": "46.3075",
      "low": "45.275",
      "close": "46.09",
      "volume": "4270344"
    },
    {
      "date": "2022-10-06",
      "open": "46.035",
      "high": "46.565",
      "low": "45.76",
      "close": "45.87",
      "volume": "4303102"
    },
    {
      "date": "2022-10-07",
      "open": "45.59",
      "high": "45.7125",
      "low": "44.97",
      "close": "45.145",
      "volume": "5551696"
    },
    {
      "date": "2022-10-10",
      "open": "45.325",
      "high": "45.7025",
      "low": "44.995",
      "close": "45.51",
      "volume": "4284964"
    },
    {
      "date": "2022-10-11",
      "open": "45.30",
      "high": "45.505",
      "low": "44.685",
      "close": "44.73",
      "volume": "7950712"
    },
    {
      "date": "2022-10-12",
      "open": "45.12",
      "high": "45.365",
      "low": "44.765",
      "close": "44.785",
      "volume": "5208412"
    },
    {
      "date": "2022-10-13",
      "open": "43.885",
      "high": "45.4025",
      "low": "42.885",
      "close": "45.04",
      "volume": "8063462"
    },
    {
      "date": "2022-10-14",
      "open": "45.69",
      "high": "45.69",
      "low": "43.63",
      "close": "43.70",
      "volume": "7404368"
    },
    {
      "date": "2022-10-17",
      "open": "44.16",
      "high": "45.05",
      "low": "44.145",
      "close": "44.69",
      "volume": "4544916"
    },
    {
      "date": "2022-10-18",
      "open": "45.46",
      "high": "46.215",
      "low": "44.7325",
      "close": "45.24",
      "volume": "4377830"
    },
    {
      "date": "2022-10-19",
      "open": "45.045",
      "high": "45.165",
      "low": "44.0225",
      "close": "44.12",
      "volume": "4420460"
    },
    {
      "date": "2022-10-20",
      "open": "44.02",
      "high": "44.48",
      "low": "43.49",
      "close": "43.505",
      "volume": "4407148"
    },
    {
      "date": "2022-10-21",
      "open": "43.24",
      "high": "43.925",
      "low": "42.805",
      "close": "43.795",
      "volume": "6638920"
    },
    {
      "date": "2022-10-24",
      "open": "44.28",
      "high": "45.095",
      "low": "43.925",
      "close": "45.055",
      "volume": "4304642"
    },
    {
      "date": "2022-10-25",
      "open": "45.285",
      "high": "45.855",
      "low": "45.03",
      "close": "45.83",
      "volume": "3277370"
    },
    {
      "date": "2022-10-26",
      "open": "45.90",
      "high": "46.52",
      "low": "45.76",
      "close": "46.005",
      "volume": "5018528"
    },
    {
      "date": "2022-10-27",
      "open": "46.115",
      "high": "46.295",
      "low": "45.775",
      "close": "45.865",
      "volume": "4959152"
    },
    {
      "date": "2022-10-28",
      "open": "46.00",
      "high": "46.85",
      "low": "45.85",
      "close": "46.77",
      "volume": "4341094"
    },
    {
      "date": "2022-10-31",
      "open": "46.465",
      "high": "47.12",
      "low": "46.245",
      "close": "46.86",
      "volume": "5903964"
    },
    {
      "date": "2022-11-01",
      "open": "47.90",
      "high": "47.999",
      "low": "46.74",
      "close": "47.175",
      "volume": "5388324"
    },
    {
      "date": "2022-11-02",
      "open": "47.195",
      "high": "47.445",
      "low": "45.835",
      "close": "45.855",
      "volume": "4571698"
    },
    {
      "date": "2022-11-03",
      "open": "45.28",
      "high": "45.935",
      "low": "45.06",
      "close": "45.545",
      "volume": "5182806"
    },
    {
      "date": "2022-11-04",
      "open": "48.904",
      "high": "50.235",
      "low": "47.635",
      "close": "48.97",
      "volume": "12367444"
    },
    {
      "date": "2022-11-07",
      "open": "49.165",
      "high": "49.565",
      "low": "48.9075",
      "close": "49.45",
      "volume": "6082306"
    },
    {
      "date": "2022-11-08",
      "open": "49.25",
      "high": "49.675",
      "low": "48.51",
      "close": "48.93",
      "volume": "5211410"
    },
    {
      "date": "2022-11-09",
      "open": "48.855",
      "high": "48.955",
      "low": "48.05",
      "close": "48.115",
      "volume": "3929322"
    },
    {
      "date": "2022-11-10",
      "open": "49.35",
      "high": "49.765",
      "low": "48.495",
      "close": "49.65",
      "volume": "6659294"
    },
    {
      "date": "2022-11-11",
      "open": "49.50",
      "high": "49.655",
      "low": "48.11",
      "close": "49.06",
      "volume": "5388758"
    },
    {
      "date": "2022-11-14",
      "open": "49.255",
      "high": "49.295",
      "low": "48.38",
      "close": "48.46",
      "volume": "3514644"
    },
    {
      "date": "2022-11-15",
      "open": "49.225",
      "high": "49.41",
      "low": "48.46",
      "close": "49.07",
      "volume": "6129804"
    },
    {
      "date": "2022-11-16",
      "open": "49.395",
      "high": "49.71",
      "low": "49.2775",
      "close": "49.595",
      "volume": "4654442"
    },
    {
      "date": "2022-11-17",
      "open": "48.965",
      "high": "49.72",
      "low": "48.75",
      "close": "49.48",
      "volume": "3583180"
    },
    {
      "date": "2022-11-18",
      "open": "49.70",
      "high": "49.94",
      "low": "49.1379",
      "close": "49.85",
      "volume": "4173568"
    },
    {
      "date": "2022-11-21",
      "open": "50.00",
      "high": "50.69",
      "low": "49.835",
      "close": "50.55",
      "volume": "5098220"
    },
    {
      "date": "2022-11-22",
      "open": "50.915",
      "high": "51.72",
      "low": "50.6351",
      "close": "51.58",
      "volume": "5983388"
    },
    {
      "date": "2022-11-23",
      "open": "51.86",
      "high": "52.21",
      "low": "51.725",
      "close": "51.965",
      "volume": "3951982"
    },
    {
      "date": "2022-11-25",
      "open": "51.945",
      "high": "51.975",
      "low": "51.65",
      "close": "51.685",
      "volume": "1735152"
    },
    {
      "date": "2022-11-28",
      "open": "51.865",
      "high": "52.2425",
      "low": "50.835",
      "close": "50.94",
      "volume": "4001482"
    },
    {
      "date": "2022-11-29",
      "open": "50.72",
      "high": "50.845",
      "low": "49.655",
      "close": "49.895",
      "volume": "4698488"
    },
    {
      "date": "2022-11-30",
      "open": "49.88",
      "high": "51.53",
      "low": "49.675",
      "close": "51.43",
      "volume": "9048108"
    },
    {
      "date": "2022-12-01",
      "open": "51.375",
      "high": "51.66",
      "low": "51.035",
      "close": "51.625",
      "volume": "4230826"
    },
    {
      "date": "2022-12-02",
      "open": "50.975",
      "high": "52.325",
      "low": "50.88",
      "close": "52.02",
      "volume": "3374652"
    },
    {
      "date": "2022-12-05",
      "open": "51.39",
      "high": "51.51",
      "low": "50.84",
      "close": "51.085",
      "volume": "3412938"
    },
    {
      "date": "2022-12-06",
      "open": "51.275",
      "high": "51.60",
      "low": "50.5337",
      "close": "50.72",
      "volume": "3129836"
    },
    {
      "date": "2022-12-07",
      "open": "50.80",
      "high": "51.035",
      "low": "50.365",
      "close": "50.615",
      "volume": "2356560"
    },
    {
      "date": "2022-12-08",
      "open": "50.515",
      "high": "50.884",
      "low": "50.37",
      "close": "50.77",
      "volume": "2147268"
    },
    {
      "date": "2022-12-09",
      "open": "50.51",
      "high": "50.605",
      "low": "49.985",
      "close": "50.02",
      "volume": "2733808"
    },
    {
      "date": "2022-12-12",
      "open": "50.205",
      "high": "50.43",
      "low": "49.89",
      "close": "50.41",
      "volume": "3051450"
    },
    {
      "date": "2022-12-13",
      "open": "51.335",
      "high": "51.355",
      "low": "49.895",
      "close": "50.22",
      "volume": "3328094"
    },
    {
      "date": "2022-12-14",
      "open": "50.21",
      "high": "51.385",
      "low": "50.08",
      "close": "50.95",
      "volume": "5544770"
    },
    {
      "date": "2022-12-15",
      "open": "50.365",
      "high": "50.565",
      "low": "49.564",
      "close": "49.825",
      "volume": "3933856"
    },
    {
      "date": "2022-12-16",
      "open": "49.63",
      "high": "50.77",
      "low": "49.2077",
      "close": "50.39",
      "volume": "12221528"
    },
    {
      "date": "2022-12-19",
      "open": "50.50",
      "high": "50.845",
      "low": "49.9527",
      "close": "50.21",
      "volume": "3345080"
    },
    {
      "date": "2022-12-20",
      "open": "50.25",
      "high": "50.795",
      "low": "50.10",
      "close": "50.58",
      "volume": "3049848"
    },
    {
      "date": "2022-12-21",
      "open": "50.785",
      "high": "51.37",
      "low": "50.7736",
      "close": "50.975",
      "volume": "2477812"
    },
    {
      "date": "2022-12-22",
      "open": "50.595",
      "high": "50.73",
      "low": "49.665",
      "close": "50.405",
      "volume": "3079264"
    },
    {
      "date": "2022-12-23",
      "open": "50.73",
      "high": "50.76",
      "low": "50.235",
      "close": "50.63",
      "volume": "1430634"
    },
    {
      "date": "2022-12-27",
      "open": "50.895",
      "high": "51.215",
      "low": "50.5775",
      "close": "51.005",
      "volume": "3000262"
    },
    {
      "date": "2022-12-28",
      "open": "51.165",
      "high": "51.365",
      "low": "50.64",
      "close": "50.66",
      "volume": "2243362"
    },
    {
      "date": "2022-12-29",
      "open": "50.81",
      "high": "51.355",
      "low": "50.74",
      "close": "51.01",
      "volume": "2207998"
    },
    {
      "date": "2022-12-30",
      "open": "50.91",
      "high": "50.91",
      "low": "50.345",
      "close": "50.765",
      "volume": "2288566"
    },
    {
      "date": "2023-01-03",
      "open": "50.885",
      "high": "51.145",
      "low": "50.16",
      "close": "50.66",
      "volume": "3013638"
    },
    {
      "date": "2023-01-04",
      "open": "51.055",
      "high": "51.365",
      "low": "50.58",
      "close": "51.075",
      "volume": "3488040"
    },
    {
      "date": "2023-01-05",
      "open": "50.665",
      "high": "50.775",
      "low": "50.085",
      "close": "50.19",
      "volume": "3698152"
    },
    {
      "date": "2023-01-06",
      "open": "50.60",
      "high": "51.5725",
      "low": "50.505",
      "close": "51.215",
      "volume": "3881462"
    },
    {
      "date": "2023-01-09",
      "open": "51.13",
      "high": "51.54",
      "low": "50.435",
      "close": "50.575",
      "volume": "3602024"
    },
    {
      "date": "2023-01-10",
      "open": "50.54",
      "high": "51.1025",
      "low": "50.145",
      "close": "50.265",
      "volume": "4983664"
    },
    {
      "date": "2023-01-11",
      "open": "50.48",
      "high": "50.895",
      "low": "50.03",
      "close": "50.845",
      "volume": "3955254"
    },
    {
      "date": "2023-01-12",
      "open": "50.81",
      "high": "50.81",
      "low": "49.90",
      "close": "50.02",
      "volume": "4016644"
    },
    {
      "date": "2023-01-13",
      "open": "49.766",
      "high": "51.09",
      "low": "49.766",
      "close": "51.04",
      "volume": "4000434"
    },
    {
      "date": "2023-01-17",
      "open": "51.375",
      "high": "51.855",
      "low": "51.00",
      "close": "51.085",
      "volume": "5581716"
    },
    {
      "date": "2023-01-18",
      "open": "51.425",
      "high": "51.575",
      "low": "50.225",
      "close": "50.37",
      "volume": "6183932"
    },
    {
      "date": "2023-01-19",
      "open": "50.62",
      "high": "50.68",
      "low": "49.78",
      "close": "49.93",
      "volume": "4363702"
    },
    {
      "date": "2023-01-20",
      "open": "49.67",
      "high": "50.05",
      "low": "49.3023",
      "close": "50.00",
      "volume": "4924228"
    },
    {
      "date": "2023-01-23",
      "open": "50.10",
      "high": "50.5275",
      "low": "49.785",
      "close": "50.055",
      "volume": "4096304"
    },
    {
      "date": "2023-01-24",
      "open": "50.095",
      "high": "51.55",
      "low": "50.00",
      "close": "51.51",
      "volume": "4125034"
    },
    {
      "date": "2023-01-25",
      "open": "51.00",
      "high": "51.82",
      "low": "50.81",
      "close": "51.76",
      "volume": "3646316"
    },
    {
      "date": "2023-01-26",
      "open": "51.77",
      "high": "52.12",
      "low": "51.49",
      "close": "51.955",
      "volume": "3764766"
    },
    {
      "date": "2023-01-27",
      "open": "51.665",
      "high": "51.99",
      "low": "51.29",
      "close": "51.395",
      "volume": "3150160"
    },
    {
      "date": "2023-01-30",
      "open": "50.985",
      "high": "51.605",
      "low": "50.98",
      "close": "51.185",
      "volume": "3318962"
    },
    {
      "date": "2023-01-31",
      "open": "51.38",
      "high": "52.105",
      "low": "51.245",
      "close": "52.04",
      "volume": "3380696"
    },
    {
      "date": "2023-02-01",
      "open": "52.00",
      "high": "52.374",
      "low": "51.1475",
      "close": "52.02",
      "volume": "3991864"
    },
    {
      "date": "2023-02-02",
      "open": "52.045",
      "high": "52.095",
      "low": "50.59",
      "close": "51.29",
      "volume": "4698084"
    },
    {
      "date": "2023-02-03",
      "open": "51.14",
      "high": "51.1775",
      "low": "50.05",
      "close": "50.90",
      "volume": "5191580"
    },
    {
      "date": "2023-02-06",
      "open": "50.905",
      "high": "51.6325",
      "low": "50.885",
      "close": "51.41",
      "volume": "2848602"
    },
    {
      "date": "2023-02-07",
      "open": "51.07",
      "high": "51.595",
      "low": "50.79",
      "close": "51.255",
      "volume": "4249140"
    },
    {
      "date": "2023-02-08",
      "open": "51.28",
      "high": "51.35",
      "low": "50.925",
      "close": "51.045",
      "volume": "3241064"
    },
    {
      "date": "2023-02-09",
      "open": "51.515",
      "high": "51.88",
      "low": "51.35",
      "close": "51.425",
      "volume": "3070212"
    },
    {
      "date": "2023-02-10",
      "open": "51.43",
      "high": "51.59",
      "low": "51.105",
      "close": "51.40",
      "volume": "2346964"
    },
    {
      "date": "2023-02-13",
      "open": "51.70",
      "high": "52.125",
      "low": "51.5158",
      "close": "52.11",
      "volume": "2208524"
    },
    {
      "date": "2023-02-14",
      "open": "52.145",
      "high": "52.21",
      "low": "51.405",
      "close": "52.125",
      "volume": "3942380"
    },
    {
      "date": "2023-02-15",
      "open": "52.095",
      "high": "52.56",
      "low": "51.80",
      "close": "52.5475",
      "volume": "3826422"
    },
    {
      "date": "2023-02-16",
      "open": "51.965",
      "high": "52.725",
      "low": "51.695",
      "close": "52.02",
      "volume": "4245934"
    },
    {
      "date": "2023-02-17",
      "open": "52.075",
      "high": "52.475",
      "low": "51.825",
      "close": "52.09",
      "volume": "2722454"
    },
    {
      "date": "2023-02-21",
      "open": "51.92",
      "high": "51.955",
      "low": "51.09",
      "close": "51.19",
      "volume": "3536284"
    },
    {
      "date": "2023-02-22",
      "open": "51.405",
      "high": "51.525",
      "low": "51.005",
      "close": "51.165",
      "volume": "3713634"
    },
    {
      "date": "2023-02-23",
      "open": "51.30",
      "high": "51.525",
      "low": "50.771",
      "close": "51.345",
      "volume": "3449454"
    },
    {
      "date": "2023-02-24",
      "open": "50.83",
      "high": "50.83",
      "low": "50.10",
      "close": "50.615",
      "volume": "4187168"
    },
    {
      "date": "2023-02-27",
      "open": "50.995",
      "high": "51.305",
      "low": "50.82",
      "close": "51.16",
      "volume": "3194240"
    },
    {
      "date": "2023-02-28",
      "open": "50.955",
      "high": "51.35",
      "low": "50.83",
      "close": "50.88",
      "volume": "5956522"
    },
    {
      "date": "2023-03-01",
      "open": "49.10",
      "high": "49.95",
      "low": "48.625",
      "close": "49.595",
      "volume": "11352342"
    },
    {
      "date": "2023-03-02",
      "open": "49.375",
      "high": "51.395",
      "low": "49.265",
      "close": "51.075",
      "volume": "5594020"
    },
    {
      "date": "2023-03-03",
      "open": "51.10",
      "high": "51.15",
      "low": "50.475",
      "close": "51.005",
      "volume": "3823876"
    },
    {
      "date": "2023-03-06",
      "open": "51.08",
      "high": "52.075",
      "low": "50.875",
      "close": "51.99",
      "volume": "5485852"
    },
    {
      "date": "2023-03-07",
      "open": "52.02",
      "high": "52.215",
      "low": "51.395",
      "close": "51.61",
      "volume": "3454748"
    },
    {
      "date": "2023-03-08",
      "open": "51.74",
      "high": "51.8524",
      "low": "51.34",
      "close": "51.56",
      "volume": "2479150"
    },
    {
      "date": "2023-03-09",
      "open": "51.80",
      "high": "52.01",
      "low": "50.9025",
      "close": "51.00",
      "volume": "2774898"
    },
    {
      "date": "2023-03-10",
      "open": "51.27",
      "high": "51.325",
      "low": "49.905",
      "close": "50.085",
      "volume": "3277784"
    },
    {
      "date": "2023-03-13",
      "open": "49.97",
      "high": "51.14",
      "low": "49.76",
      "close": "50.16",
      "volume": "3854844"
    },
    {
      "date": "2023-03-14",
      "open": "50.345",
      "high": "50.87",
      "low": "50.15",
      "close": "50.82",
      "volume": "3232762"
    },
    {
      "date": "2023-03-15",
      "open": "50.595",
      "high": "51.465",
      "low": "50.4203",
      "close": "51.175",
      "volume": "5184570"
    },
    {
      "date": "2023-03-16",
      "open": "51.075",
      "high": "51.815",
      "low": "50.975",
      "close": "51.70",
      "volume": "4101506"
    },
    {
      "date": "2023-03-17",
      "open": "51.675",
      "high": "52.04",
      "low": "51.285",
      "close": "51.495",
      "volume": "9458594"
    },
    {
      "date": "2023-03-20",
      "open": "51.77",
      "high": "52.2925",
      "low": "51.45",
      "close": "52.275",
      "volume": "4997728"
    },
    {
      "date": "2023-03-21",
      "open": "52.375",
      "high": "52.45",
      "low": "51.515",
      "close": "51.895",
      "volume": "3468456"
    },
    {
      "date": "2023-03-22",
      "open": "51.925",
      "high": "52.1475",
      "low": "51.14",
      "close": "51.175",
      "volume": "2801178"
    },
    {
      "date": "2023-03-23",
      "open": "51.305",
      "high": "51.675",
      "low": "50.995",
      "close": "51.195",
      "volume": "4966622"
    },
    {
      "date": "2023-03-24",
      "open": "51.40",
      "high": "52.175",
      "low": "51.1375",
      "close": "52.04",
      "volume": "2685024"
    },
    {
      "date": "2023-03-27",
      "open": "52.155",
      "high": "52.505",
      "low": "51.95",
      "close": "52.335",
      "volume": "2990042"
    },
    {
      "date": "2023-03-28",
      "open": "52.16",
      "high": "52.75",
      "low": "51.55",
      "close": "51.60",
      "volume": "2917564"
    },
    {
      "date": "2023-03-29",
      "open": "51.71",
      "high": "52.35",
      "low": "51.41",
      "close": "52.15",
      "volume": "3512768"
    },
    {
      "date": "2023-03-30",
      "open": "52.38",
      "high": "52.65",
      "low": "52.05",
      "close": "52.49",
      "volume": "3487410"
    },
    {
      "date": "2023-03-31",
      "open": "52.942",
      "high": "54.17",
      "low": "52.76",
      "close": "54.01",
      "volume": "5497067"
    },
    {
      "date": "2023-04-03",
      "open": "54.215",
      "high": "54.52",
      "low": "53.21",
      "close": "53.58",
      "volume": "4845520"
    },
    {
      "date": "2023-04-04",
      "open": "53.54",
      "high": "53.75",
      "low": "52.85",
      "close": "53.16",
      "volume": "4088891"
    },
    {
      "date": "2023-04-05",
      "open": "53.32",
      "high": "53.73",
      "low": "52.72",
      "close": "52.80",
      "volume": "5061931"
    },
    {
      "date": "2023-04-06",
      "open": "52.36",
      "high": "53.05",
      "low": "51.29",
      "close": "52.56",
      "volume": "5512176"
    },
    {
      "date": "2023-04-10",
      "open": "52.28",
      "high": "52.44",
      "low": "51.30",
      "close": "52.35",
      "volume": "2823212"
    },
    {
      "date": "2023-04-11",
      "open": "52.40",
      "high": "52.405",
      "low": "52.06",
      "close": "52.28",
      "volume": "2815116"
    },
    {
      "date": "2023-04-12",
      "open": "52.31",
      "high": "52.815",
      "low": "52.16",
      "close": "52.47",
      "volume": "3571853"
    },
    {
      "date": "2023-04-13",
      "open": "52.76",
      "high": "52.95",
      "low": "52.15",
      "close": "52.87",
      "volume": "3620681"
    },
    {
      "date": "2023-04-14",
      "open": "52.65",
      "high": "52.87",
      "low": "52.27",
      "close": "52.56",
      "volume": "2578391"
    },
    {
      "date": "2023-04-17",
      "open": "52.74",
      "high": "53.0292",
      "low": "52.52",
      "close": "52.88",
      "volume": "2644176"
    },
    {
      "date": "2023-04-18",
      "open": "52.88",
      "high": "53.15",
      "low": "52.04",
      "close": "52.68",
      "volume": "3350857"
    },
    {
      "date": "2023-04-19",
      "open": "52.75",
      "high": "52.935",
      "low": "52.33",
      "close": "52.49",
      "volume": "1891707"
    },
    {
      "date": "2023-04-20",
      "open": "52.486",
      "high": "53.235",
      "low": "52.29",
      "close": "52.90",
      "volume": "3337750"
    },
    {
      "date": "2023-04-21",
      "open": "53.05",
      "high": "53.27",
      "low": "52.63",
      "close": "53.07",
      "volume": "4484971"
    },
    {
      "date": "2023-04-24",
      "open": "53.16",
      "high": "53.97",
      "low": "53.12",
      "close": "53.70",
      "volume": "2932250"
    },
    {
      "date": "2023-04-25",
      "open": "53.77",
      "high": "54.37",
      "low": "53.72",
      "close": "54.21",
      "volume": "3252363"
    },
    {
      "date": "2023-04-26",
      "open": "53.75",
      "high": "54.63",
      "low": "53.75",
      "close": "54.26",
      "volume": "3195641"
    },
    {
      "date": "2023-04-27",
      "open": "54.27",
      "high": "55.34",
      "low": "54.22",
      "close": "55.28",
      "volume": "4052632"
    },
    {
      "date": "2023-04-28",
      "open": "55.32",
      "high": "56.125",
      "low": "55.29",
      "close": "56.00",
      "volume": "3053826"
    },
    {
      "date": "2023-05-01",
      "open": "55.82",
      "high": "56.91",
      "low": "55.79",
      "close": "56.84",
      "volume": "3984377"
    },
    {
      "date": "2023-05-02",
      "open": "56.84",
      "high": "57.675",
      "low": "56.39",
      "close": "57.54",
      "volume": "4375119"
    },
    {
      "date": "2023-05-03",
      "open": "57.78",
      "high": "58.80",
      "low": "57.55",
      "close": "58.36",
      "volume": "6350272"
    },
    {
      "date": "2023-05-04",
      "open": "58.58",
      "high": "58.73",
      "low": "57.61",
      "close": "57.82",
      "volume": "7627679"
    },
    {
      "date": "2023-05-05",
      "open": "59.25",
      "high": "60.465",
      "low": "59.08",
      "close": "59.71",
      "volume": "8246370"
    },
    {
      "date": "2023-05-08",
      "open": "59.41",
      "high": "59.41",
      "low": "57.80",
      "close": "59.04",
      "volume": "5761441"
    },
    {
      "date": "2023-05-09",
      "open": "58.97",
      "high": "59.62",
      "low": "58.45",
      "close": "58.69",
      "volume": "5573985"
    },
    {
      "date": "2023-05-10",
      "open": "58.72",
      "high": "59.41",
      "low": "58.48",
      "close": "59.11",
      "volume": "4261160"
    },
    {
      "date": "2023-05-11",
      "open": "59.26",
      "high": "59.31",
      "low": "58.615",
      "close": "59.28",
      "volume": "3718175"
    },
    {
      "date": "2023-05-12",
      "open": "59.20",
      "high": "59.6981",
      "low": "59.20",
      "close": "59.54",
      "volume": "4105655"
    },
    {
      "date": "2023-05-15",
      "open": "59.33",
      "high": "59.865",
      "low": "59.08",
      "close": "59.72",
      "volume": "2739828"
    },
    {
      "date": "2023-05-16",
      "open": "59.69",
      "high": "60.115",
      "low": "59.23",
      "close": "59.94",
      "volume": "3015196"
    },
    {
      "date": "2023-05-17",
      "open": "59.77",
      "high": "59.90",
      "low": "59.09",
      "close": "59.65",
      "volume": "4241517"
    },
    {
      "date": "2023-05-18",
      "open": "59.43",
      "high": "59.92",
      "low": "59.27",
      "close": "59.85",
      "volume": "3532420"
    },
    {
      "date": "2023-05-19",
      "open": "60.24",
      "high": "60.25",
      "low": "59.31",
      "close": "59.68",
      "volume": "6867272"
    },
    {
      "date": "2023-05-22",
      "open": "60.00",
      "high": "60.23",
      "low": "59.05",
      "close": "59.12",
      "volume": "3980082"
    },
    {
      "date": "2023-05-23",
      "open": "59.05",
      "high": "59.05",
      "low": "57.67",
      "close": "57.94",
      "volume": "5003419"
    },
    {
      "date": "2023-05-24",
      "open": "57.85",
      "high": "57.915",
      "low": "57.48",
      "close": "57.57",
      "volume": "4350241"
    },
    {
      "date": "2023-05-25",
      "open": "57.21",
      "high": "57.59",
      "low": "56.81",
      "close": "57.33",
      "volume": "4280189"
    },
    {
      "date": "2023-05-26",
      "open": "57.33",
      "high": "57.865",
      "low": "57.15",
      "close": "57.61",
      "volume": "3596704"
    },
    {
      "date": "2023-05-30",
      "open": "57.55",
      "high": "57.885",
      "low": "57.32",
      "close": "57.75",
      "volume": "3860390"
    },
    {
      "date": "2023-05-31",
      "open": "58.125",
      "high": "58.73",
      "low": "57.82",
      "close": "58.62",
      "volume": "7211374"
    },
    {
      "date": "2023-06-01",
      "open": "58.57",
      "high": "59.555",
      "low": "58.56",
      "close": "59.36",
      "volume": "4084695"
    },
    {
      "date": "2023-06-02",
      "open": "59.02",
      "high": "59.809",
      "low": "59.02",
      "close": "59.48",
      "volume": "4240927"
    },
    {
      "date": "2023-06-05",
      "open": "59.48",
      "high": "59.805",
      "low": "59.05",
      "close": "59.26",
      "volume": "3138095"
    },
    {
      "date": "2023-06-06",
      "open": "59.21",
      "high": "59.365",
      "low": "58.07",
      "close": "58.33",
      "volume": "3153777"
    },
    {
      "date": "2023-06-07",
      "open": "58.00",
      "high": "58.32",
      "low": "56.88",
      "close": "56.90",
      "volume": "5507181"
    },
    {
      "date": "2023-06-08",
      "open": "56.61",
      "high": "57.59",
      "low": "56.489",
      "close": "57.53",
      "volume": "3208725"
    },
    {
      "date": "2023-06-09",
      "open": "57.33",
      "high": "57.55",
      "low": "57.01",
      "close": "57.25",
      "volume": "4358618"
    },
    {
      "date": "2023-06-12",
      "open": "57.39",
      "high": "58.00",
      "low": "56.885",
      "close": "57.91",
      "volume": "4069071"
    },
    {
      "date": "2023-06-13",
      "open": "58.16",
      "high": "58.31",
      "low": "57.855",
      "close": "58.18",
      "volume": "2711267"
    },
    {
      "date": "2023-06-14",
      "open": "58.335",
      "high": "58.56",
      "low": "57.89",
      "close": "58.48",
      "volume": "2981689"
    },
    {
      "date": "2023-06-15",
      "open": "58.64",
      "high": "58.965",
      "low": "58.31",
      "close": "58.80",
      "volume": "3789664"
    },
    {
      "date": "2023-06-16",
      "open": "59.04",
      "high": "59.368",
      "low": "58.36",
      "close": "58.45",
      "volume": "7692302"
    },
    {
      "date": "2023-06-20",
      "open": "58.60",
      "high": "58.98",
      "low": "58.23",
      "close": "58.36",
      "volume": "2895075"
    },
    {
      "date": "2023-06-21",
      "open": "58.36",
      "high": "58.83",
      "low": "57.94",
      "close": "58.41",
      "volume": "2840029"
    },
    {
      "date": "2023-06-22",
      "open": "58.70",
      "high": "59.805",
      "low": "58.69",
      "close": "59.69",
      "volume": "2907003"
    },
    {
      "date": "2023-06-23",
      "open": "59.80",
      "high": "60.03",
      "low": "58.76",
      "close": "59.11",
      "volume": "6838843"
    },
    {
      "date": "2023-06-26",
      "open": "58.905",
      "high": "58.98",
      "low": "57.67",
      "close": "57.71",
      "volume": "5482897"
    },
    {
      "date": "2023-06-27",
      "open": "57.89",
      "high": "58.37",
      "low": "57.64",
      "close": "58.13",
      "volume": "3155986"
    },
    {
      "date": "2023-06-28",
      "open": "57.97",
      "high": "58.01",
      "low": "57.02",
      "close": "57.15",
      "volume": "4188993"
    },
    {
      "date": "2023-06-29",
      "open": "57.00",
      "high": "57.92",
      "low": "56.8078",
      "close": "57.42",
      "volume": "4356122"
    },
    {
      "date": "2023-06-30",
      "open": "57.88",
      "high": "58.00",
      "low": "57.23",
      "close": "57.44",
      "volume": "4124591"
    },
    {
      "date": "2023-07-03",
      "open": "57.00",
      "high": "57.12",
      "low": "56.488",
      "close": "56.95",
      "volume": "2649471"
    },
    {
      "date": "2023-07-05",
      "open": "57.02",
      "high": "57.33",
      "low": "56.705",
      "close": "56.97",
      "volume": "4582488"
    },
    {
      "date": "2023-07-06",
      "open": "56.548",
      "high": "57.02",
      "low": "56.51",
      "close": "56.61",
      "volume": "5591515"
    },
    {
      "date": "2023-07-07",
      "open": "56.60",
      "high": "56.67",
      "low": "55.80",
      "close": "55.87",
      "volume": "5366198"
    },
    {
      "date": "2023-07-10",
      "open": "56.15",
      "high": "57.01",
      "low": "56.07",
      "close": "56.38",
      "volume": "4246417"
    },
    {
      "date": "2023-07-11",
      "open": "56.33",
      "high": "56.52",
      "low": "55.28",
      "close": "55.53",
      "volume": "5329480"
    },
    {
      "date": "2023-07-12",
      "open": "56.00",
      "high": "56.486",
      "low": "55.71",
      "close": "56.21",
      "volume": "5525772"
    },
    {
      "date": "2023-07-13",
      "open": "56.24",
      "high": "56.85",
      "low": "56.24",
      "close": "56.74",
      "volume": "3023501"
    },
    {
      "date": "2023-07-14",
      "open": "56.725",
      "high": "57.3823",
      "low": "56.59",
      "close": "57.31",
      "volume": "3069309"
    },
    {
      "date": "2023-07-17",
      "open": "57.06",
      "high": "57.84",
      "low": "57.00",
      "close": "57.29",
      "volume": "4087895"
    },
    {
      "date": "2023-07-18",
      "open": "57.27",
      "high": "57.40",
      "low": "55.9999",
      "close": "56.55",
      "volume": "5031968"
    },
    {
      "date": "2023-07-19",
      "open": "56.56",
      "high": "57.47",
      "low": "56.55",
      "close": "57.25",
      "volume": "4206312"
    },
    {
      "date": "2023-07-20",
      "open": "57.21",
      "high": "57.755",
      "low": "57.08",
      "close": "57.58",
      "volume": "4900879"
    },
    {
      "date": "2023-07-21",
      "open": "57.91",
      "high": "58.44",
      "low": "57.91",
      "close": "58.10",
      "volume": "12346930"
    },
    {
      "date": "2023-07-24",
      "open": "58.25",
      "high": "58.43",
      "low": "57.86",
      "close": "58.38",
      "volume": "4062750"
    },
    {
      "date": "2023-07-25",
      "open": "58.28",
      "high": "58.775",
      "low": "58.05",
      "close": "58.08",
      "volume": "3756455"
    },
    {
      "date": "2023-07-26",
      "open": "57.88",
      "high": "58.255",
      "low": "57.74",
      "close": "58.17",
      "volume": "4622670"
    },
    {
      "date": "2023-07-27",
      "open": "58.52",
      "high": "58.64",
      "low": "57.50",
      "close": "57.56",
      "volume": "3427390"
    },
    {
      "date": "2023-07-28",
      "open": "58.22",
      "high": "58.425",
      "low": "57.95",
      "close": "58.15",
      "volume": "3069288"
    },
    {
      "date": "2023-07-31",
      "open": "57.88",
      "high": "58.025",
      "low": "57.05",
      "close": "57.49",
      "volume": "3736164"
    },
    {
      "date": "2023-08-01",
      "open": "57.60",
      "high": "57.96",
      "low": "57.44",
      "close": "57.71",
      "volume": "3031320"
    },
    {
      "date": "2023-08-02",
      "open": "57.49",
      "high": "57.97",
      "low": "57.30",
      "close": "57.63",
      "volume": "4830528"
    },
    {
      "date": "2023-08-03",
      "open": "57.44",
      "high": "58.30",
      "low": "57.405",
      "close": "57.98",
      "volume": "7113987"
    },
    {
      "date": "2023-08-04",
      "open": "56.90",
      "high": "57.09",
      "low": "54.99",
      "close": "55.11",
      "volume": "9744368"
    },
    {
      "date": "2023-08-07",
      "open": "56.06",
      "high": "58.56",
      "low": "55.72",
      "close": "58.49",
      "volume": "8387245"
    },
    {
      "date": "2023-08-08",
      "open": "58.44",
      "high": "58.6059",
      "low": "56.96",
      "close": "57.41",
      "volume": "4825312"
    },
    {
      "date": "2023-08-09",
      "open": "57.64",
      "high": "57.74",
      "low": "57.02",
      "close": "57.51",
      "volume": "4687242"
    },
    {
      "date": "2023-08-10",
      "open": "58.00",
      "high": "58.82",
      "low": "57.84",
      "close": "58.10",
      "volume": "3698705"
    },
    {
      "date": "2023-08-11",
      "open": "58.39",
      "high": "58.47",
      "low": "57.92",
      "close": "58.18",
      "volume": "2381164"
    },
    {
      "date": "2023-08-14",
      "open": "58.50",
      "high": "59.235",
      "low": "58.165",
      "close": "59.01",
      "volume": "3904846"
    },
    {
      "date": "2023-08-15",
      "open": "59.00",
      "high": "59.23",
      "low": "58.15",
      "close": "58.21",
      "volume": "2949370"
    },
    {
      "date": "2023-08-16",
      "open": "58.54",
      "high": "58.985",
      "low": "58.2401",
      "close": "58.30",
      "volume": "2776285"
    },
    {
      "date": "2023-08-17",
      "open": "58.29",
      "high": "58.33",
      "low": "57.195",
      "close": "57.25",
      "volume": "3542663"
    },
    {
      "date": "2023-08-18",
      "open": "57.00",
      "high": "57.56",
      "low": "56.79",
      "close": "57.36",
      "volume": "3319823"
    },
    {
      "date": "2023-08-21",
      "open": "57.29",
      "high": "57.87",
      "low": "57.07",
      "close": "57.42",
      "volume": "3318127"
    },
    {
      "date": "2023-08-22",
      "open": "57.42",
      "high": "57.54",
      "low": "57.07",
      "close": "57.35",
      "volume": "2674942"
    },
    {
      "date": "2023-08-23",
      "open": "57.57",
      "high": "58.295",
      "low": "57.56",
      "close": "57.91",
      "volume": "3975053"
    },
    {
      "date": "2023-08-24",
      "open": "58.08",
      "high": "58.33",
      "low": "56.93",
      "close": "57.03",
      "volume": "5129117"
    },
    {
      "date": "2023-08-25",
      "open": "57.22",
      "high": "57.525",
      "low": "56.81",
      "close": "57.34",
      "volume": "2654896"
    },
    {
      "date": "2023-08-28",
      "open": "57.74",
      "high": "57.95",
      "low": "57.40",
      "close": "57.71",
      "volume": "2244928"
    },
    {
      "date": "2023-08-29",
      "open": "57.71",
      "high": "58.60",
      "low": "57.60",
      "close": "58.49",
      "volume": "3403945"
    },
    {
      "date": "2023-08-30",
      "open": "58.50",
      "high": "58.895",
      "low": "58.079",
      "close": "58.15",
      "volume": "3246440"
    },
    {
      "date": "2023-08-31",
      "open": "58.06",
      "high": "58.17",
      "low": "57.25",
      "close": "57.41",
      "volume": "4962721"
    },
    {
      "date": "2023-09-01",
      "open": "57.70",
      "high": "57.76",
      "low": "56.49",
      "close": "56.55",
      "volume": "2832924"
    },
    {
      "date": "2023-09-05",
      "open": "56.47",
      "high": "56.47",
      "low": "55.375",
      "close": "55.96",
      "volume": "6205771"
    },
    {
      "date": "2023-09-06",
      "open": "56.00",
      "high": "56.29",
      "low": "55.8092",
      "close": "56.28",
      "volume": "4046114"
    },
    {
      "date": "2023-09-07",
      "open": "56.28",
      "high": "56.795",
      "low": "55.98",
      "close": "56.64",
      "volume": "3873793"
    },
    {
      "date": "2023-09-08",
      "open": "56.53",
      "high": "56.669",
      "low": "56.15",
      "close": "56.37",
      "volume": "2486772"
    },
    {
      "date": "2023-09-11",
      "open": "56.40",
      "high": "57.005",
      "low": "56.30",
      "close": "56.78",
      "volume": "3285839"
    },
    {
      "date": "2023-09-12",
      "open": "56.64",
      "high": "56.77",
      "low": "56.13",
      "close": "56.15",
      "volume": "3830430"
    },
    {
      "date": "2023-09-13",
      "open": "56.06",
      "high": "56.98",
      "low": "56.04",
      "close": "56.52",
      "volume": "4684759"
    },
    {
      "date": "2023-09-14",
      "open": "56.59",
      "high": "57.015",
      "low": "56.345",
      "close": "56.87",
      "volume": "2990141"
    },
    {
      "date": "2023-09-15",
      "open": "56.93",
      "high": "57.04",
      "low": "55.985",
      "close": "56.14",
      "volume": "9790594"
    },
    {
      "date": "2023-09-18",
      "open": "56.335",
      "high": "56.505",
      "low": "55.975",
      "close": "56.27",
      "volume": "3840311"
    },
    {
      "date": "2023-09-19",
      "open": "56.02",
      "high": "56.17",
      "low": "55.60",
      "close": "56.01",
      "volume": "3798837"
    },
    {
      "date": "2023-09-20",
      "open": "56.30",
      "high": "56.325",
      "low": "55.69",
      "close": "55.76",
      "volume": "4330723"
    },
    {
      "date": "2023-09-21",
      "open": "55.53",
      "high": "55.61",
      "low": "54.61",
      "close": "54.75",
      "volume": "8015423"
    },
    {
      "date": "2023-09-22",
      "open": "54.70",
      "high": "54.995",
      "low": "54.375",
      "close": "54.52",
      "volume": "7062448"
    },
    {
      "date": "2023-09-25",
      "open": "54.30",
      "high": "54.705",
      "low": "54.26",
      "close": "54.65",
      "volume": "5082854"
    },
    {
      "date": "2023-09-26",
      "open": "54.50",
      "high": "54.605",
      "low": "54.22",
      "close": "54.29",
      "volume": "5285069"
    },
    {
      "date": "2023-09-27",
      "open": "54.32",
      "high": "54.49",
      "low": "52.94",
      "close": "53.12",
      "volume": "6239281"
    },
    {
      "date": "2023-09-28",
      "open": "53.24",
      "high": "53.50",
      "low": "53.05",
      "close": "53.16",
      "volume": "4003301"
    },
    {
      "date": "2023-09-29",
      "open": "53.50",
      "high": "53.60",
      "low": "52.755",
      "close": "52.95",
      "volume": "5133633"
    },
    {
      "date": "2023-10-02",
      "open": "52.83",
      "high": "52.96",
      "low": "52.285",
      "close": "52.54",
      "volume": "4082934"
    },
    {
      "date": "2023-10-03",
      "open": "52.40",
      "high": "52.50",
      "low": "50.435",
      "close": "50.67",
      "volume": "7451716"
    },
    {
      "date": "2023-10-04",
      "open": "50.89",
      "high": "52.43",
      "low": "50.625",
      "close": "52.33",
      "volume": "6805089"
    },
    {
      "date": "2023-10-05",
      "open": "52.29",
      "high": "52.40",
      "low": "49.935",
      "close": "50.09",
      "volume": "6769832"
    },
    {
      "date": "2023-10-06",
      "open": "49.60",
      "high": "50.105",
      "low": "48.505",
      "close": "49.97",
      "volume": "7947161"
    },
    {
      "date": "2023-10-09",
      "open": "49.86",
      "high": "49.865",
      "low": "48.80",
      "close": "49.64",
      "volume": "4593361"
    },
    {
      "date": "2023-10-10",
      "open": "50.16",
      "high": "50.635",
      "low": "49.68",
      "close": "50.40",
      "volume": "7167990"
    },
    {
      "date": "2023-10-11",
      "open": "50.70",
      "high": "50.865",
      "low": "49.395",
      "close": "49.60",
      "volume": "4923132"
    },
    {
      "date": "2023-10-12",
      "open": "49.59",
      "high": "49.615",
      "low": "47.23",
      "close": "47.54",
      "volume": "8329925"
    },
    {
      "date": "2023-10-13",
      "open": "47.71",
      "high": "48.0155",
      "low": "47.1301",
      "close": "47.72",
      "volume": "6060628"
    },
    {
      "date": "2023-10-16",
      "open": "48.01",
      "high": "48.83",
      "low": "47.80",
      "close": "48.67",
      "volume": "5461751"
    },
    {
      "date": "2023-10-17",
      "open": "48.63",
      "high": "49.86",
      "low": "48.63",
      "close": "49.79",
      "volume": "7497980"
    },
    {
      "date": "2023-10-18",
      "open": "49.73",
      "high": "50.38",
      "low": "49.615",
      "close": "49.84",
      "volume": "5449164"
    },
    {
      "date": "2023-10-19",
      "open": "50.07",
      "high": "50.81",
      "low": "49.80",
      "close": "50.40",
      "volume": "8158998"
    },
    {
      "date": "2023-10-20",
      "open": "50.40",
      "high": "50.66",
      "low": "49.775",
      "close": "49.98",
      "volume": "7487872"
    },
    {
      "date": "2023-10-23",
      "open": "49.75",
      "high": "50.59",
      "low": "49.43",
      "close": "50.30",
      "volume": "4386674"
    },
    {
      "date": "2023-10-24",
      "open": "49.23",
      "high": "50.83",
      "low": "49.20",
      "close": "50.05",
      "volume": "7827640"
    },
    {
      "date": "2023-10-25",
      "open": "49.93",
      "high": "50.535",
      "low": "49.79",
      "close": "50.08",
      "volume": "4751922"
    },
    {
      "date": "2023-10-26",
      "open": "50.10",
      "high": "50.38",
      "low": "49.965",
      "close": "50.06",
      "volume": "5384870"
    },
    {
      "date": "2023-10-27",
      "open": "49.97",
      "high": "50.40",
      "low": "49.51",
      "close": "49.90",
      "volume": "5087188"
    },
    {
      "date": "2023-10-30",
      "open": "50.41",
      "high": "50.835",
      "low": "50.35",
      "close": "50.68",
      "volume": "5665526"
    },
    {
      "date": "2023-10-31",
      "open": "50.77",
      "high": "51.13",
      "low": "50.55",
      "close": "51.10",
      "volume": "5686371"
    },
    {
      "date": "2023-11-01",
      "open": "51.21",
      "high": "51.71",
      "low": "51.06",
      "close": "51.65",
      "volume": "6458367"
    },
    {
      "date": "2023-11-02",
      "open": "51.80",
      "high": "52.77",
      "low": "51.76",
      "close": "52.66",
      "volume": "9394217"
    },
    {
      "date": "2023-11-03",
      "open": "57.24",
      "high": "58.86",
      "low": "55.3296",
      "close": "55.56",
      "volume": "9951842"
    },
    {
      "date": "2023-11-06",
      "open": "55.56",
      "high": "56.96",
      "low": "55.56",
      "close": "56.14",
      "volume": "5532505"
    },
    {
      "date": "2023-11-07",
      "open": "56.12",
      "high": "56.145",
      "low": "55.6301",
      "close": "55.98",
      "volume": "5121816"
    },
    {
      "date": "2023-11-08",
      "open": "56.12",
      "high": "56.28",
      "low": "55.25",
      "close": "55.66",
      "volume": "7613899"
    },
    {
      "date": "2023-11-09",
      "open": "56.00",
      "high": "56.02",
      "low": "54.91",
      "close": "55.08",
      "volume": "5374583"
    },
    {
      "date": "2023-11-10",
      "open": "55.30",
      "high": "55.375",
      "low": "54.3315",
      "close": "55.28",
      "volume": "5849616"
    },
    {
      "date": "2023-11-13",
      "open": "55.32",
      "high": "55.78",
      "low": "55.29",
      "close": "55.54",
      "volume": "3461675"
    },
    {
      "date": "2023-11-14",
      "open": "56.00",
      "high": "56.10",
      "low": "55.29",
      "close": "55.68",
      "volume": "4625257"
    },
    {
      "date": "2023-11-15",
      "open": "55.81",
      "high": "55.90",
      "low": "55.25",
      "close": "55.42",
      "volume": "4658000"
    },
    {
      "date": "2023-11-16",
      "open": "55.70",
      "high": "56.01",
      "low": "54.99",
      "close": "55.10",
      "volume": "5015760"
    },
    {
      "date": "2023-11-17",
      "open": "54.934",
      "high": "55.00",
      "low": "54.145",
      "close": "54.79",
      "volume": "7936431"
    },
    {
      "date": "2023-11-20",
      "open": "54.65",
      "high": "55.04",
      "low": "54.375",
      "close": "54.82",
      "volume": "6965091"
    },
    {
      "date": "2023-11-21",
      "open": "54.97",
      "high": "55.12",
      "low": "54.60",
      "close": "54.80",
      "volume": "8424467"
    },
    {
      "date": "2023-11-22",
      "open": "55.32",
      "high": "55.61",
      "low": "55.00",
      "close": "55.22",
      "volume": "4756325"
    },
    {
      "date": "2023-11-24",
      "open": "55.11",
      "high": "55.41",
      "low": "55.015",
      "close": "55.17",
      "volume": "1871755"
    },
    {
      "date": "2023-11-27",
      "open": "55.22",
      "high": "55.33",
      "low": "54.645",
      "close": "54.72",
      "volume": "4535610"
    },
    {
      "date": "2023-11-28",
      "open": "54.70",
      "high": "55.415",
      "low": "54.675",
      "close": "55.28",
      "volume": "8008569"
    },
    {
      "date": "2023-11-29",
      "open": "55.48",
      "high": "55.50",
      "low": "54.32",
      "close": "54.71",
      "volume": "8844517"
    },
    {
      "date": "2023-11-30",
      "open": "54.82",
      "high": "55.20",
      "low": "54.18",
      "close": "55.15",
      "volume": "8484083"
    },
    {
      "date": "2023-12-01",
      "open": "54.92",
      "high": "55.53",
      "low": "54.92",
      "close": "55.22",
      "volume": "5526628"
    },
    {
      "date": "2023-12-04",
      "open": "54.97",
      "high": "55.575",
      "low": "54.67",
      "close": "55.17",
      "volume": "5413259"
    },
    {
      "date": "2023-12-05",
      "open": "55.08",
      "high": "55.26",
      "low": "53.99",
      "close": "54.26",
      "volume": "5775496"
    },
    {
      "date": "2023-12-06",
      "open": "54.26",
      "high": "54.44",
      "low": "53.54",
      "close": "54.30",
      "volume": "5649426"
    },
    {
      "date": "2023-12-07",
      "open": "54.53",
      "high": "54.59",
      "low": "53.99",
      "close": "54.30",
      "volume": "5129858"
    },
    {
      "date": "2023-12-08",
      "open": "54.16",
      "high": "54.345",
      "low": "53.70",
      "close": "53.92",
      "volume": "4935825"
    },
    {
      "date": "2023-12-11",
      "open": "54.53",
      "high": "55.3987",
      "low": "54.53",
      "close": "55.26",
      "volume": "4631845"
    },
    {
      "date": "2023-12-12",
      "open": "55.83",
      "high": "55.86",
      "low": "55.17",
      "close": "55.80",
      "volume": "4122405"
    },
    {
      "date": "2023-12-13",
      "open": "55.93",
      "high": "56.57",
      "low": "55.78",
      "close": "56.55",
      "volume": "5780710"
    },
    {
      "date": "2023-12-14",
      "open": "56.68",
      "high": "56.68",
      "low": "55.295",
      "close": "55.56",
      "volume": "5595397"
    },
    {
      "date": "2023-12-15",
      "open": "55.56",
      "high": "55.95",
      "low": "54.915",
      "close": "55.09",
      "volume": "9880424"
    },
    {
      "date": "2023-12-18",
      "open": "55.47",
      "high": "55.55",
      "low": "54.765",
      "close": "55.30",
      "volume": "4230201"
    },
    {
      "date": "2023-12-19",
      "open": "55.38",
      "high": "55.73",
      "low": "55.285",
      "close": "55.58",
      "volume": "4203793"
    },
    {
      "date": "2023-12-20",
      "open": "55.28",
      "high": "55.54",
      "low": "54.36",
      "close": "54.36",
      "volume": "4820446"
    },
    {
      "date": "2023-12-21",
      "open": "54.71",
      "high": "55.47",
      "low": "54.68",
      "close": "55.38",
      "volume": "4323807"
    },
    {
      "date": "2023-12-22",
      "open": "55.65",
      "high": "56.35",
      "low": "55.52",
      "close": "56.01",
      "volume": "3942673"
    },
    {
      "date": "2023-12-26",
      "open": "55.90",
      "high": "56.92",
      "low": "55.90",
      "close": "56.79",
      "volume": "3469185"
    },
    {
      "date": "2023-12-27",
      "open": "56.84",
      "high": "57.37",
      "low": "56.715",
      "close": "57.34",
      "volume": "3606206"
    },
    {
      "date": "2023-12-28",
      "open": "57.51",
      "high": "57.5632",
      "low": "57.1935",
      "close": "57.42",
      "volume": "3344826"
    },
    {
      "date": "2023-12-29",
      "open": "57.43",
      "high": "57.78",
      "low": "57.325",
      "close": "57.61",
      "volume": "4061621"
    },
    {
      "date": "2024-01-02",
      "open": "57.52",
      "high": "58.81",
      "low": "57.37",
      "close": "58.59",
      "volume": "8150088"
    },
    {
      "date": "2024-01-03",
      "open": "59.07",
      "high": "59.08",
      "low": "57.27",
      "close": "57.48",
      "volume": "6954559"
    },
    {
      "date": "2024-01-04",
      "open": "57.59",
      "high": "58.585",
      "low": "57.53",
      "close": "57.71",
      "volume": "4984379"
    },
    {
      "date": "2024-01-05",
      "open": "57.57",
      "high": "58.135",
      "low": "57.305",
      "close": "57.54",
      "volume": "3741772"
    },
    {
      "date": "2024-01-08",
      "open": "57.62",
      "high": "58.17",
      "low": "57.39",
      "close": "57.96",
      "volume": "5764345"
    },
    {
      "date": "2024-01-09",
      "open": "57.62",
      "high": "58.76",
      "low": "57.40",
      "close": "58.74",
      "volume": "5042871"
    },
    {
      "date": "2024-01-10",
      "open": "58.75",
      "high": "59.13",
      "low": "58.33",
      "close": "58.91",
      "volume": "4436276"
    },
    {
      "date": "2024-01-11",
      "open": "58.90",
      "high": "58.93",
      "low": "58.21",
      "close": "58.63",
      "volume": "4159343"
    },
    {
      "date": "2024-01-12",
      "open": "59.13",
      "high": "59.3075",
      "low": "58.80",
      "close": "59.05",
      "volume": "4024985"
    },
    {
      "date": "2024-01-16",
      "open": "59.40",
      "high": "59.40",
      "low": "57.95",
      "close": "58.17",
      "volume": "5783083"
    },
    {
      "date": "2024-01-17",
      "open": "57.49",
      "high": "57.535",
      "low": "56.34",
      "close": "57.11",
      "volume": "8595546"
    },
    {
      "date": "2024-01-18",
      "open": "56.76",
      "high": "57.44",
      "low": "56.61",
      "close": "57.25",
      "volume": "4800425"
    },
    {
      "date": "2024-01-19",
      "open": "57.45",
      "high": "57.45",
      "low": "56.55",
      "close": "57.18",
      "volume": "5450409"
    },
    {
      "date": "2024-01-22",
      "open": "57.29",
      "high": "57.325",
      "low": "56.245",
      "close": "56.32",
      "volume": "4294443"
    },
    {
      "date": "2024-01-23",
      "open": "56.30",
      "high": "56.30",
      "low": "54.89",
      "close": "55.57",
      "volume": "7050033"
    },
    {
      "date": "2024-01-24",
      "open": "55.47",
      "high": "55.685",
      "low": "54.98",
      "close": "55.07",
      "volume": "9574705"
    },
    {
      "date": "2024-01-25",
      "open": "55.40",
      "high": "55.47",
      "low": "54.89",
      "close": "55.14",
      "volume": "5711641"
    },
    {
      "date": "2024-01-26",
      "open": "55.16",
      "high": "55.58",
      "low": "55.00",
      "close": "55.44",
      "volume": "5273127"
    },
    {
      "date": "2024-01-29",
      "open": "55.47",
      "high": "55.845",
      "low": "55.23",
      "close": "55.59",
      "volume": "5736036"
    },
    {
      "date": "2024-01-30",
      "open": "55.53",
      "high": "55.58",
      "low": "55.00",
      "close": "55.31",
      "volume": "4704197"
    },
    {
      "date": "2024-01-31",
      "open": "55.37",
      "high": "55.59",
      "low": "54.84",
      "close": "55.02",
      "volume": "5908152"
    },
    {
      "date": "2024-02-01",
      "open": "55.15",
      "high": "56.0401",
      "low": "54.815",
      "close": "55.94",
      "volume": "5619549"
    },
    {
      "date": "2024-02-02",
      "open": "55.80",
      "high": "55.93",
      "low": "54.995",
      "close": "55.35",
      "volume": "5481813"
    },
    {
      "date": "2024-02-05",
      "open": "55.13",
      "high": "55.365",
      "low": "54.755",
      "close": "55.12",
      "volume": "4768898"
    },
    {
      "date": "2024-02-06",
      "open": "55.26",
      "high": "56.38",
      "low": "55.04",
      "close": "56.34",
      "volume": "7406959"
    },
    {
      "date": "2024-02-07",
      "open": "56.71",
      "high": "56.91",
      "low": "56.22",
      "close": "56.46",
      "volume": "4315138"
    },
    {
      "date": "2024-02-08",
      "open": "56.49",
      "high": "56.53",
      "low": "56.005",
      "close": "56.49",
      "volume": "4253902"
    },
    {
      "date": "2024-02-09",
      "open": "56.52",
      "high": "56.57",
      "low": "55.345",
      "close": "55.66",
      "volume": "3893969"
    },
    {
      "date": "2024-02-12",
      "open": "55.57",
      "high": "55.99",
      "low": "55.265",
      "close": "55.93",
      "volume": "3497830"
    },
    {
      "date": "2024-02-13",
      "open": "55.96",
      "high": "56.455",
      "low": "55.4225",
      "close": "56.16",
      "volume": "5970913"
    },
    {
      "date": "2024-02-14",
      "open": "56.16",
      "high": "56.64",
      "low": "55.455",
      "close": "55.87",
      "volume": "3981935"
    },
    {
      "date": "2024-02-15",
      "open": "56.14",
      "high": "56.42",
      "low": "55.79",
      "close": "56.17",
      "volume": "5553181"
    },
    {
      "date": "2024-02-16",
      "open": "55.88",
      "high": "55.97",
      "low": "54.96",
      "close": "55.02",
      "volume": "6077720"
    },
    {
      "date": "2024-02-20",
      "open": "55.30",
      "high": "55.68",
      "low": "54.86",
      "close": "55.40",
      "volume": "5620358"
    },
    {
      "date": "2024-02-21",
      "open": "55.44",
      "high": "55.66",
      "low": "54.905",
      "close": "55.14",
      "volume": "5714577"
    },
    {
      "date": "2024-02-22",
      "open": "55.14",
      "high": "55.45",
      "low": "54.795",
      "close": "55.11",
      "volume": "6579869"
    },
    {
      "date": "2024-02-23",
      "open": "55.11",
      "high": "55.69",
      "low": "54.97",
      "close": "55.29",
      "volume": "3307984"
    },
    {
      "date": "2024-02-26",
      "open": "55.29",
      "high": "55.925",
      "low": "55.05",
      "close": "55.72",
      "volume": "4876722"
    },
    {
      "date": "2024-02-27",
      "open": "55.42",
      "high": "56.14",
      "low": "55.28",
      "close": "56.11",
      "volume": "4200879"
    },
    {
      "date": "2024-02-28",
      "open": "56.21",
      "high": "56.25",
      "low": "55.05",
      "close": "55.85",
      "volume": "6789483"
    },
    {
      "date": "2024-02-29",
      "open": "59.20",
      "high": "60.07",
      "low": "58.39",
      "close": "59.10",
      "volume": "11115750"
    },
    {
      "date": "2024-03-01",
      "open": "58.80",
      "high": "59.13",
      "low": "58.36",
      "close": "58.79",
      "volume": "6401956"
    },
    {
      "date": "2024-03-04",
      "open": "58.86",
      "high": "59.20",
      "low": "58.32",
      "close": "58.50",
      "volume": "6993170"
    },
    {
      "date": "2024-03-05",
      "open": "58.46",
      "high": "58.62",
      "low": "57.685",
      "close": "57.89",
      "volume": "5846381"
    },
    {
      "date": "2024-03-06",
      "open": "57.91",
      "high": "58.605",
      "low": "57.525",
      "close": "58.31",
      "volume": "6487259"
    },
    {
      "date": "2024-03-07",
      "open": "58.46",
      "high": "59.53",
      "low": "58.25",
      "close": "59.38",
      "volume": "4683264"
    },
    {
      "date": "2024-03-08",
      "open": "59.19",
      "high": "59.76",
      "low": "58.82",
      "close": "59.18",
      "volume": "4294886"
    },
    {
      "date": "2024-03-11",
      "open": "58.87",
      "high": "59.545",
      "low": "58.75",
      "close": "59.16",
      "volume": "3307661"
    },
    {
      "date": "2024-03-12",
      "open": "59.13",
      "high": "59.93",
      "low": "58.90",
      "close": "59.82",
      "volume": "3761259"
    },
    {
      "date": "2024-03-13",
      "open": "59.92",
      "high": "61.225",
      "low": "59.77",
      "close": "60.85",
      "volume": "5953682"
    },
    {
      "date": "2024-03-14",
      "open": "61.00",
      "high": "61.19",
      "low": "60.06",
      "close": "60.30",
      "volume": "3927237"
    },
    {
      "date": "2024-03-15",
      "open": "60.00",
      "high": "60.655",
      "low": "59.53",
      "close": "60.45",
      "volume": "8046630"
    },
    {
      "date": "2024-03-18",
      "open": "60.70",
      "high": "61.205",
      "low": "60.50",
      "close": "60.79",
      "volume": "3923408"
    },
    {
      "date": "2024-03-19",
      "open": "60.94",
      "high": "61.03",
      "low": "60.38",
      "close": "60.54",
      "volume": "3342274"
    },
    {
      "date": "2024-03-20",
      "open": "60.81",
      "high": "60.82",
      "low": "59.84",
      "close": "60.14",
      "volume": "3336121"
    },
    {
      "date": "2024-03-21",
      "open": "60.24",
      "high": "60.545",
      "low": "59.80",
      "close": "59.88",
      "volume": "3328627"
    },
    {
      "date": "2024-03-22",
      "open": "59.79",
      "high": "59.90",
      "low": "59.41",
      "close": "59.50",
      "volume": "3034281"
    },
    {
      "date": "2024-03-25",
      "open": "59.57",
      "high": "59.83",
      "low": "58.97",
      "close": "59.09",
      "volume": "3938378"
    },
    {
      "date": "2024-03-26",
      "open": "59.30",
      "high": "59.56",
      "low": "59.095",
      "close": "59.32",
      "volume": "2835775"
    },
    {
      "date": "2024-03-27",
      "open": "59.68",
      "high": "60.13",
      "low": "59.035",
      "close": "59.20",
      "volume": "3495295"
    },
    {
      "date": "2024-03-28",
      "open": "59.71",
      "high": "60.09",
      "low": "59.19",
      "close": "59.28",
      "volume": "4469662"
    },
    {
      "date": "2024-04-01",
      "open": "59.56",
      "high": "59.56",
      "low": "57.645",
      "close": "57.74",
      "volume": "5369126"
    },
    {
      "date": "2024-04-02",
      "open": "57.74",
      "high": "57.84",
      "low": "56.825",
      "close": "56.90",
      "volume": "5987237"
    },
    {
      "date": "2024-04-03",
      "open": "56.68",
      "high": "57.1025",
      "low": "55.87",
      "close": "55.95",
      "volume": "4725998"
    },
    {
      "date": "2024-04-04",
      "open": "56.18",
      "high": "56.80",
      "low": "55.52",
      "close": "55.75",
      "volume": "5565855"
    },
    {
      "date": "2024-04-05",
      "open": "55.92",
      "high": "56.35",
      "low": "55.55",
      "close": "55.90",
      "volume": "4847782"
    },
    {
      "date": "2024-04-08",
      "open": "55.90",
      "high": "55.98",
      "low": "55.61",
      "close": "55.65",
      "volume": "4264919"
    },
    {
      "date": "2024-04-09",
      "open": "55.91",
      "high": "56.075",
      "low": "55.35",
      "close": "55.75",
      "volume": "3868897"
    },
    {
      "date": "2024-04-10",
      "open": "55.10",
      "high": "55.27",
      "low": "54.30",
      "close": "54.81",
      "volume": "6271911"
    },
    {
      "date": "2024-04-11",
      "open": "54.93",
      "high": "55.10",
      "low": "54.46",
      "close": "54.73",
      "volume": "4527817"
    },
    {
      "date": "2024-04-12",
      "open": "54.41",
      "high": "55.02",
      "low": "54.31",
      "close": "55.01",
      "volume": "5634395"
    },
    {
      "date": "2024-04-15",
      "open": "55.36",
      "high": "55.48",
      "low": "53.55",
      "close": "54.11",
      "volume": "8889877"
    },
    {
      "date": "2024-04-16",
      "open": "54.27",
      "high": "54.99",
      "low": "53.98",
      "close": "54.69",
      "volume": "6218989"
    },
    {
      "date": "2024-04-17",
      "open": "55.08",
      "high": "55.11",
      "low": "53.94",
      "close": "54.25",
      "volume": "5931314"
    },
    {
      "date": "2024-04-18",
      "open": "54.25",
      "high": "54.44",
      "low": "53.205",
      "close": "53.46",
      "volume": "4757160"
    },
    {
      "date": "2024-04-19",
      "open": "53.45",
      "high": "53.66",
      "low": "52.74",
      "close": "53.14",
      "volume": "10405160"
    },
    {
      "date": "2024-04-22",
      "open": "53.54",
      "high": "53.795",
      "low": "53.245",
      "close": "53.60",
      "volume": "4430457"
    },
    {
      "date": "2024-04-23",
      "open": "53.44",
      "high": "53.845",
      "low": "53.19",
      "close": "53.73",
      "volume": "5641757"
    },
    {
      "date": "2024-04-24",
      "open": "53.09",
      "high": "54.87",
      "low": "53.00",
      "close": "54.33",
      "volume": "6944730"
    },
    {
      "date": "2024-04-25",
      "open": "52.2847",
      "high": "54.06",
      "low": "51.9801",
      "close": "53.15",
      "volume": "7483057"
    },
    {
      "date": "2024-04-26",
      "open": "52.61",
      "high": "53.53",
      "low": "52.51",
      "close": "53.37",
      "volume": "4204563"
    },
    {
      "date": "2024-04-29",
      "open": "53.34",
      "high": "54.14",
      "low": "53.34",
      "close": "54.13",
      "volume": "4163696"
    },
    {
      "date": "2024-04-30",
      "open": "54.03",
      "high": "54.12",
      "low": "53.43",
      "close": "53.45",
      "volume": "5652720"
    },
    {
      "date": "2024-05-01",
      "open": "53.03",
      "high": "54.14",
      "low": "52.94",
      "close": "53.54",
      "volume": "7359236"
    },
    {
      "date": "2024-05-02",
      "open": "53.83",
      "high": "53.88",
      "low": "53.21",
      "close": "53.39",
      "volume": "6293951"
    },
    {
      "date": "2024-05-03",
      "open": "54.67",
      "high": "55.405",
      "low": "52.95",
      "close": "55.00",
      "volume": "12204620"
    },
    {
      "date": "2024-05-06",
      "open": "55.00",
      "high": "55.15",
      "low": "53.735",
      "close": "54.22",
      "volume": "10088120"
    },
    {
      "date": "2024-05-07",
      "open": "54.54",
      "high": "54.775",
      "low": "54.06",
      "close": "54.67",
      "volume": "8679092"
    },
    {
      "date": "2024-05-08",
      "open": "55.26",
      "high": "55.30",
      "low": "54.16",
      "close": "54.30",
      "volume": "6912352"
    },
    {
      "date": "2024-05-09",
      "open": "54.42",
      "high": "55.33",
      "low": "54.42",
      "close": "55.20",
      "volume": "4367879"
    },
    {
      "date": "2024-05-10",
      "open": "55.08",
      "high": "55.70",
      "low": "54.99",
      "close": "55.46",
      "volume": "3958919"
    },
    {
      "date": "2024-05-13",
      "open": "55.62",
      "high": "55.80",
      "low": "54.625",
      "close": "54.72",
      "volume": "4951168"
    },
    {
      "date": "2024-05-14",
      "open": "54.73",
      "high": "54.83",
      "low": "53.985",
      "close": "54.48",
      "volume": "11345680"
    },
    {
      "date": "2024-05-15",
      "open": "54.65",
      "high": "54.65",
      "low": "54.12",
      "close": "54.24",
      "volume": "5932098"
    },
    {
      "date": "2024-05-16",
      "open": "54.17",
      "high": "54.49",
      "low": "54.04",
      "close": "54.09",
      "volume": "4177505"
    },
    {
      "date": "2024-05-17",
      "open": "53.925",
      "high": "54.235",
      "low": "53.7895",
      "close": "54.11",
      "volume": "5243208"
    },
    {
      "date": "2024-05-20",
      "open": "54.19",
      "high": "54.26",
      "low": "53.505",
      "close": "53.58",
      "volume": "6300010"
    },
    {
      "date": "2024-05-21",
      "open": "53.75",
      "high": "53.80",
      "low": "53.08",
      "close": "53.38",
      "volume": "5536544"
    },
    {
      "date": "2024-05-22",
      "open": "53.38",
      "high": "53.44",
      "low": "53.05",
      "close": "53.10",
      "volume": "6566162"
    },
    {
      "date": "2024-05-23",
      "open": "53.10",
      "high": "53.16",
      "low": "52.62",
      "close": "52.64",
      "volume": "6978812"
    },
    {
      "date": "2024-05-24",
      "open": "52.80",
      "high": "53.03",
      "low": "52.67",
      "close": "52.70",
      "volume": "7137661"
    },
    {
      "date": "2024-05-28",
      "open": "52.50",
      "high": "52.50",
      "low": "51.42",
      "close": "51.65",
      "volume": "10855720"
    },
    {
      "date": "2024-05-29",
      "open": "51.465",
      "high": "52.30",
      "low": "51.31",
      "close": "52.13",
      "volume": "14571400"
    },
    {
      "date": "2024-05-30",
      "open": "52.30",
      "high": "52.35",
      "low": "50.98",
      "close": "51.24",
      "volume": "15555750"
    },
    {
      "date": "2024-05-31",
      "open": "51.21",
      "high": "51.945",
      "low": "50.89",
      "close": "51.92",
      "volume": "20482850"
    },
    {
      "date": "2024-06-03",
      "open": "51.81",
      "high": "52.085",
      "low": "51.3975",
      "close": "51.89",
      "volume": "26613810"
    },
    {
      "date": "2024-06-04",
      "open": "51.83",
      "high": "52.28",
      "low": "51.50",
      "close": "52.19",
      "volume": "26337580"
    },
    {
      "date": "2024-06-05",
      "open": "52.18",
      "high": "52.50",
      "low": "51.76",
      "close": "52.00",
      "volume": "36709510"
    },
    {
      "date": "2024-06-06",
      "open": "53.89",
      "high": "53.90",
      "low": "51.9201",
      "close": "52.45",
      "volume": "35094390"
    },
    {
      "date": "2024-06-07",
      "open": "52.24",
      "high": "52.73",
      "low": "52.02",
      "close": "52.69",
      "volume": "18586480"
    },
    {
      "date": "2024-06-10",
      "open": "52.35",
      "high": "52.5399",
      "low": "50.765",
      "close": "51.00",
      "volume": "20152490"
    },
    {
      "date": "2024-06-11",
      "open": "50.94",
      "high": "51.26",
      "low": "50.33",
      "close": "51.16",
      "volume": "16163540"
    },
    {
      "date": "2024-06-12",
      "open": "51.08",
      "high": "51.26",
      "low": "49.18",
      "close": "49.77",
      "volume": "27290120"
    },
    {
      "date": "2024-06-13",
      "open": "49.38",
      "high": "49.49",
      "low": "48.55",
      "close": "48.72",
      "volume": "14660680"
    },
    {
      "date": "2024-06-14",
      "open": "48.48",
      "high": "48.805",
      "low": "47.67",
      "close": "48.03",
      "volume": "10690790"
    },
    {
      "date": "2024-06-17",
      "open": "47.85",
      "high": "49.34",
      "low": "47.63",
      "close": "49.13",
      "volume": "8492327"
    },
    {
      "date": "2024-06-18",
      "open": "49.005",
      "high": "49.03",
      "low": "48.28",
      "close": "48.42",
      "volume": "9376739"
    },
    {
      "date": "2024-06-20",
      "open": "48.44",
      "high": "49.07",
      "low": "48.34",
      "close": "48.68",
      "volume": "8622019"
    },
    {
      "date": "2024-06-21",
      "open": "48.90",
      "high": "49.57",
      "low": "48.90",
      "close": "49.09",
      "volume": "16238020"
    },
    {
      "date": "2024-06-24",
      "open": "49.02",
      "high": "49.79",
      "low": "48.91",
      "close": "49.49",
      "volume": "9290045"
    },
    {
      "date": "2024-06-25",
      "open": "49.51",
      "high": "50.35",
      "low": "49.50",
      "close": "50.14",
      "volume": "7534408"
    },
    {
      "date": "2024-06-26",
      "open": "49.65",
      "high": "50.89",
      "low": "49.55",
      "close": "50.46",
      "volume": "6302747"
    },
    {
      "date": "2024-06-27",
      "open": "50.49",
      "high": "50.71",
      "low": "50.27",
      "close": "50.57",
      "volume": "4226788"
    },
    {
      "date": "2024-06-28",
      "open": "50.40",
      "high": "50.59",
      "low": "49.90",
      "close": "49.95",
      "volume": "11843340"
    },
    {
      "date": "2024-07-01",
      "open": "50.04",
      "high": "50.23",
      "low": "49.58",
      "close": "49.90",
      "volume": "4963801"
    },
    {
      "date": "2024-07-02",
      "open": "49.97",
      "high": "49.97",
      "low": "49.13",
      "close": "49.34",
      "volume": "6283212"
    },
    {
      "date": "2024-07-03",
      "open": "49.20",
      "high": "49.66",
      "low": "49.06",
      "close": "49.16",
      "volume": "4172739"
    },
    {
      "date": "2024-07-05",
      "open": "49.09",
      "high": "49.83",
      "low": "48.97",
      "close": "49.75",
      "volume": "6076772"
    },
    {
      "date": "2024-07-08",
      "open": "49.59",
      "high": "50.29",
      "low": "49.465",
      "close": "50.18",
      "volume": "6863264"
    },
    {
      "date": "2024-07-09",
      "open": "50.19",
      "high": "50.20",
      "low": "49.65",
      "close": "49.80",
      "volume": "5851801"
    },
    {
      "date": "2024-07-10",
      "open": "49.83",
      "high": "49.89",
      "low": "49.205",
      "close": "49.85",
      "volume": "4938316"
    },
    {
      "date": "2024-07-11",
      "open": "49.74",
      "high": "50.785",
      "low": "49.68",
      "close": "50.28",
      "volume": "6504077"
    },
    {
      "date": "2024-07-12",
      "open": "50.50",
      "high": "51.14",
      "low": "50.48",
      "close": "50.83",
      "volume": "5274210"
    },
    {
      "date": "2024-07-15",
      "open": "50.51",
      "high": "50.69",
      "low": "49.685",
      "close": "49.86",
      "volume": "5467545"
    },
    {
      "date": "2024-07-16",
      "open": "49.81",
      "high": "50.59",
      "low": "49.60",
      "close": "50.49",
      "volume": "4105951"
    },
    {
      "date": "2024-07-17",
      "open": "50.97",
      "high": "51.48",
      "low": "50.57",
      "close": "50.72",
      "volume": "5366379"
    },
    {
      "date": "2024-07-18",
      "open": "50.55",
      "high": "51.67",
      "low": "50.48",
      "close": "51.01",
      "volume": "6396188"
    },
    {
      "date": "2024-07-19",
      "open": "51.09",
      "high": "51.18",
      "low": "50.475",
      "close": "50.89",
      "volume": "4851035"
    },
    {
      "date": "2024-07-22",
      "open": "50.82",
      "high": "50.91",
      "low": "49.63",
      "close": "50.36",
      "volume": "5654695"
    },
    {
      "date": "2024-07-23",
      "open": "50.48",
      "high": "50.78",
      "low": "50.20",
      "close": "50.31",
      "volume": "6159654"
    },
    {
      "date": "2024-07-24",
      "open": "50.26",
      "high": "50.45",
      "low": "49.38",
      "close": "49.59",
      "volume": "7109806"
    },
    {
      "date": "2024-07-25",
      "open": "49.83",
      "high": "50.34",
      "low": "49.4563",
      "close": "50.10",
      "volume": "6462486"
    },
    {
      "date": "2024-07-26",
      "open": "50.28",
      "high": "51.03",
      "low": "50.07",
      "close": "51.00",
      "volume": "3803316"
    },
    {
      "date": "2024-07-29",
      "open": "51.00",
      "high": "51.685",
      "low": "50.58",
      "close": "51.27",
      "volume": "4880218"
    },
    {
      "date": "2024-07-30",
      "open": "51.24",
      "high": "51.74",
      "low": "50.89",
      "close": "51.57",
      "volume": "4024771"
    },
    {
      "date": "2024-07-31",
      "open": "51.82",
      "high": "52.23",
      "low": "51.33",
      "close": "51.45",
      "volume": "6978179"
    },
    {
      "date": "2024-08-01",
      "open": "51.43",
      "high": "51.70",
      "low": "51.105",
      "close": "51.38",
      "volume": "4815997"
    },
    {
      "date": "2024-08-02",
      "open": "52.12",
      "high": "52.40",
      "low": "50.42",
      "close": "51.61",
      "volume": "6058471"
    },
    {
      "date": "2024-08-05",
      "open": "52.02",
      "high": "52.40",
      "low": "50.185",
      "close": "50.47",
      "volume": "5728989"
    },
    {
      "date": "2024-08-06",
      "open": "50.59",
      "high": "51.79",
      "low": "50.33",
      "close": "50.80",
      "volume": "5146034"
    },
    {
      "date": "2024-08-07",
      "open": "50.84",
      "high": "51.55",
      "low": "50.46",
      "close": "50.53",
      "volume": "7295501"
    },
    {
      "date": "2024-08-08",
      "open": "44.88",
      "high": "45.54",
      "low": "43.32",
      "close": "45.005",
      "volume": "27323060"
    },
    {
      "date": "2024-08-09",
      "open": "45.29",
      "high": "46.32",
      "low": "45.19",
      "close": "46.06",
      "volume": "14618890"
    },
    {
      "date": "2024-08-12",
      "open": "46.02",
      "high": "46.57",
      "low": "45.86",
      "close": "45.89",
      "volume": "7644005"
    },
    {
      "date": "2024-08-13",
      "open": "46.00",
      "high": "46.785",
      "low": "46.00",
      "close": "46.50",
      "volume": "6554617"
    },
    {
      "date": "2024-08-14",
      "open": "46.28",
      "high": "46.67",
      "low": "45.9805",
      "close": "46.24",
      "volume": "7164685"
    },
    {
      "date": "2024-08-15",
      "open": "46.61",
      "high": "47.54",
      "low": "46.545",
      "close": "46.99",
      "volume": "6680510"
    },
    {
      "date": "2024-08-16",
      "open": "46.92",
      "high": "47.14",
      "low": "46.325",
      "close": "46.74",
      "volume": "4611563"
    },
    {
      "date": "2024-08-19",
      "open": "46.79",
      "high": "46.94",
      "low": "46.34",
      "close": "46.60",
      "volume": "5206308"
    },
    {
      "date": "2024-08-20",
      "open": "46.92",
      "high": "47.12",
      "low": "46.195",
      "close": "46.71",
      "volume": "7071063"
    },
    {
      "date": "2024-08-21",
      "open": "47.01",
      "high": "47.23",
      "low": "46.62",
      "close": "47.01",
      "volume": "5239227"
    },
    {
      "date": "2024-08-22",
      "open": "47.23",
      "high": "47.23",
      "low": "46.385",
      "close": "46.48",
      "volume": "3309180"
    },
    {
      "date": "2024-08-23",
      "open": "46.60",
      "high": "46.84",
      "low": "46.40",
      "close": "46.65",
      "volume": "4507863"
    },
    {
      "date": "2024-08-26",
      "open": "47.00",
      "high": "47.68",
      "low": "46.78",
      "close": "47.28",
      "volume": "3868610"
    },
    {
      "date": "2024-08-27",
      "open": "47.28",
      "high": "47.64",
      "low": "47.04",
      "close": "47.59",
      "volume": "3836856"
    },
    {
      "date": "2024-08-28",
      "open": "47.61",
      "high": "47.70",
      "low": "46.80",
      "close": "47.05",
      "volume": "4447412"
    },
    {
      "date": "2024-08-29",
      "open": "47.36",
      "high": "47.50",
      "low": "46.91",
      "close": "47.00",
      "volume": "6752133"
    },
    {
      "date": "2024-08-30",
      "open": "47.12",
      "high": "47.20",
      "low": "46.59",
      "close": "47.13",
      "volume": "5420830"
    },
    {
      "date": "2024-09-03",
      "open": "46.94",
      "high": "48.385",
      "low": "46.85",
      "close": "48.30",
      "volume": "7421980"
    },
    {
      "date": "2024-09-04",
      "open": "48.22",
      "high": "48.735",
      "low": "48.04",
      "close": "48.38",
      "volume": "4784009"
    },
    {
      "date": "2024-09-05",
      "open": "48.27",
      "high": "48.54",
      "low": "47.77",
      "close": "48.22",
      "volume": "3838822"
    },
    {
      "date": "2024-09-06",
      "open": "48.06",
      "high": "48.85",
      "low": "48.06",
      "close": "48.65",
      "volume": "5847890"
    },
    {
      "date": "2024-09-09",
      "open": "48.66",
      "high": "51.02",
      "low": "48.62",
      "close": "50.74",
      "volume": "9188021"
    },
    {
      "date": "2024-09-10",
      "open": "50.83",
      "high": "50.83",
      "low": "49.995",
      "close": "50.33",
      "volume": "5372815"
    },
    {
      "date": "2024-09-11",
      "open": "50.36",
      "high": "50.41",
      "low": "49.17",
      "close": "49.65",
      "volume": "5225753"
    },
    {
      "date": "2024-09-12",
      "open": "49.61",
      "high": "49.96",
      "low": "48.645",
      "close": "49.91",
      "volume": "4102366"
    },
    {
      "date": "2024-09-13",
      "open": "49.97",
      "high": "50.895",
      "low": "49.73",
      "close": "50.83",
      "volume": "3816007"
    },
    {
      "date": "2024-09-16",
      "open": "51.13",
      "high": "51.31",
      "low": "50.46",
      "close": "50.75",
      "volume": "4106946"
    },
    {
      "date": "2024-09-17",
      "open": "50.73",
      "high": "51.12",
      "low": "50.38",
      "close": "51.07",
      "volume": "7146981"
    },
    {
      "date": "2024-09-18",
      "open": "51.22",
      "high": "52.51",
      "low": "51.08",
      "close": "52.35",
      "volume": "7016766"
    },
    {
      "date": "2024-09-19",
      "open": "52.71",
      "high": "52.76",
      "low": "51.70",
      "close": "51.83",
      "volume": "6642671"
    },
    {
      "date": "2024-09-20",
      "open": "51.70",
      "high": "51.70",
      "low": "50.99",
      "close": "51.18",
      "volume": "15195590"
    },
    {
      "date": "2024-09-23",
      "open": "51.19",
      "high": "52.435",
      "low": "51.00",
      "close": "52.33",
      "volume": "5556239"
    },
    {
      "date": "2024-09-24",
      "open": "52.12",
      "high": "52.785",
      "low": "51.86",
      "close": "52.45",
      "volume": "5625290"
    },
    {
      "date": "2024-09-25",
      "open": "52.57",
      "high": "52.74",
      "low": "51.635",
      "close": "51.67",
      "volume": "4151330"
    },
    {
      "date": "2024-09-26",
      "open": "51.82",
      "high": "52.10",
      "low": "51.255",
      "close": "52.01",
      "volume": "7817553"
    },
    {
      "date": "2024-09-27",
      "open": "52.49",
      "high": "52.885",
      "low": "52.29",
      "close": "52.46",
      "volume": "4434576"
    },
    {
      "date": "2024-09-30",
      "open": "52.78",
      "high": "52.94",
      "low": "52.01",
      "close": "52.17",
      "volume": "5971274"
    },
    {
      "date": "2024-10-01",
      "open": "52.17",
      "high": "52.31",
      "low": "51.36",
      "close": "51.59",
      "volume": "6838735"
    },
    {
      "date": "2024-10-02",
      "open": "51.53",
      "high": "51.53",
      "low": "50.74",
      "close": "50.94",
      "volume": "6588935"
    },
    {
      "date": "2024-10-03",
      "open": "50.57",
      "high": "50.68",
      "low": "49.985",
      "close": "50.31",
      "volume": "4155993"
    },
    {
      "date": "2024-10-04",
      "open": "50.31",
      "high": "51.01",
      "low": "50.04",
      "close": "50.95",
      "volume": "5015095"
    },
    {
      "date": "2024-10-07",
      "open": "50.63",
      "high": "50.63",
      "low": "48.88",
      "close": "49.24",
      "volume": "7559117"
    },
    {
      "date": "2024-10-08",
      "open": "49.24",
      "high": "49.675",
      "low": "49.09",
      "close": "49.49",
      "volume": "3526191"
    },
    {
      "date": "2024-10-09",
      "open": "49.62",
      "high": "50.075",
      "low": "49.37",
      "close": "49.77",
      "volume": "3122845"
    },
    {
      "date": "2024-10-10",
      "open": "50.00",
      "high": "50.80",
      "low": "49.77",
      "close": "50.77",
      "volume": "3906574"
    },
    {
      "date": "2024-10-11",
      "open": "50.82",
      "high": "51.98",
      "low": "50.67",
      "close": "51.31",
      "volume": "6945656"
    },
    {
      "date": "2024-10-14",
      "open": "51.59",
      "high": "51.74",
      "low": "51.12",
      "close": "51.68",
      "volume": "5564275"
    },
    {
      "date": "2024-10-15",
      "open": "51.57",
      "high": "52.71",
      "low": "51.36",
      "close": "52.62",
      "volume": "7999719"
    },
    {
      "date": "2024-10-16",
      "open": "52.48",
      "high": "53.645",
      "low": "52.23",
      "close": "53.58",
      "volume": "6386042"
    },
    {
      "date": "2024-10-17",
      "open": "53.70",
      "high": "53.74",
      "low": "53.115",
      "close": "53.44",
      "volume": "5872608"
    },
    {
      "date": "2024-10-18",
      "open": "53.44",
      "high": "54.205",
      "low": "53.20",
      "close": "54.05",
      "volume": "8917610"
    },
    {
      "date": "2024-10-21",
      "open": "54.06",
      "high": "54.54",
      "low": "53.70",
      "close": "53.77",
      "volume": "4279818"
    },
    {
      "date": "2024-10-22",
      "open": "53.73",
      "high": "53.84",
      "low": "53.25",
      "close": "53.60",
      "volume": "2317260"
    },
    {
      "date": "2024-10-23",
      "open": "53.47",
      "high": "53.79",
      "low": "53.10",
      "close": "53.56",
      "volume": "2549423"
    },
    {
      "date": "2024-10-24",
      "open": "53.43",
      "high": "53.575",
      "low": "52.54",
      "close": "53.44",
      "volume": "3872689"
    },
    {
      "date": "2024-10-25",
      "open": "53.76",
      "high": "53.93",
      "low": "53.29",
      "close": "53.37",
      "volume": "3613463"
    },
    {
      "date": "2024-10-28",
      "open": "53.44",
      "high": "53.63",
      "low": "52.88",
      "close": "53.10",
      "volume": "3208657"
    },
    {
      "date": "2024-10-29",
      "open": "52.70",
      "high": "53.5085",
      "low": "52.05",
      "close": "52.48",
      "volume": "6924235"
    },
    {
      "date": "2024-10-30",
      "open": "52.25",
      "high": "53.1325",
      "low": "52.06",
      "close": "52.60",
      "volume": "6892139"
    },
    {
      "date": "2024-10-31",
      "open": "52.65",
      "high": "53.18",
      "low": "52.4806",
      "close": "52.68",
      "volume": "4625426"
    },
    {
      "date": "2024-11-01",
      "open": "52.50",
      "high": "53.065",
      "low": "52.08",
      "close": "52.30",
      "volume": "6325111"
    },
    {
      "date": "2024-11-04",
      "open": "52.27",
      "high": "54.18",
      "low": "52.14",
      "close": "54.06",
      "volume": "8702997"
    },
    {
      "date": "2024-11-05",
      "open": "53.98",
      "high": "54.54",
      "low": "53.76",
      "close": "54.11",
      "volume": "4650475"
    },
    {
      "date": "2024-11-06",
      "open": "54.71",
      "high": "54.99",
      "low": "53.675",
      "close": "54.44",
      "volume": "6931144"
    },
    {
      "date": "2024-11-07",
      "open": "54.50",
      "high": "55.345",
      "low": "54.50",
      "close": "54.73",
      "volume": "11702670"
    },
    {
      "date": "2024-11-08",
      "open": "53.21",
      "high": "55.65",
      "low": "53.18",
      "close": "54.14",
      "volume": "10426260"
    },
    {
      "date": "2024-11-11",
      "open": "54.43",
      "high": "56.47",
      "low": "54.40",
      "close": "55.74",
      "volume": "7435487"
    },
    {
      "date": "2024-11-12",
      "open": "55.65",
      "high": "56.39",
      "low": "55.56",
      "close": "56.02",
      "volume": "7457270"
    },
    {
      "date": "2024-11-13",
      "open": "55.61",
      "high": "56.56",
      "low": "55.38",
      "close": "56.38",
      "volume": "4526871"
    },
    {
      "date": "2024-11-14",
      "open": "55.95",
      "high": "56.70",
      "low": "55.85",
      "close": "55.96",
      "volume": "8941240"
    },
    {
      "date": "2024-11-15",
      "open": "55.44",
      "high": "55.50",
      "low": "51.98",
      "close": "52.00",
      "volume": "10606120"
    },
    {
      "date": "2024-11-18",
      "open": "51.92",
      "high": "53.52",
      "low": "51.715",
      "close": "53.27",
      "volume": "7255742"
    },
    {
      "date": "2024-11-19",
      "open": "52.955",
      "high": "53.85",
      "low": "52.66",
      "close": "53.73",
      "volume": "3461045"
    },
    {
      "date": "2024-11-20",
      "open": "53.06",
      "high": "53.78",
      "low": "52.89",
      "close": "53.70",
      "volume": "3833881"
    },
    {
      "date": "2024-11-21",
      "open": "53.60",
      "high": "54.02",
      "low": "53.00",
      "close": "53.98",
      "volume": "4846508"
    },
    {
      "date": "2024-11-22",
      "open": "54.00",
      "high": "54.40",
      "low": "53.875",
      "close": "54.06",
      "volume": "2761627"
    },
    {
      "date": "2024-11-25",
      "open": "54.63",
      "high": "55.51",
      "low": "54.41",
      "close": "54.98",
      "volume": "6711999"
    },
    {
      "date": "2024-11-26",
      "open": "54.98",
      "high": "55.145",
      "low": "54.46",
      "close": "54.83",
      "volume": "4411562"
    },
    {
      "date": "2024-11-27",
      "open": "54.94",
      "high": "55.395",
      "low": "54.84",
      "close": "55.14",
      "volume": "3121012"
    },
    {
      "date": "2024-11-29",
      "open": "55.09",
      "high": "55.50",
      "low": "54.91",
      "close": "55.13",
      "volume": "3431094"
    },
    {
      "date": "2024-12-02",
      "open": "55.37",
      "high": "56.02",
      "low": "54.95",
      "close": "54.98",
      "volume": "5682863"
    },
    {
      "date": "2024-12-03",
      "open": "54.60",
      "high": "54.90",
      "low": "54.07",
      "close": "54.19",
      "volume": "5378295"
    },
    {
      "date": "2024-12-04",
      "open": "54.07",
      "high": "54.33",
      "low": "53.64",
      "close": "53.75",
      "volume": "4035760"
    },
    {
      "date": "2024-12-05",
      "open": "54.07",
      "high": "54.07",
      "low": "53.07",
      "close": "53.10",
      "volume": "4677582"
    },
    {
      "date": "2024-12-06",
      "open": "53.32",
      "high": "53.73",
      "low": "52.235",
      "close": "52.27",
      "volume": "3937407"
    },
    {
      "date": "2024-12-09",
      "open": "52.53",
      "high": "53.56",
      "low": "52.01",
      "close": "53.21",
      "volume": "5994504"
    },
    {
      "date": "2024-12-10",
      "open": "52.91",
      "high": "53.635",
      "low": "52.34",
      "close": "53.01",
      "volume": "4243591"
    },
    {
      "date": "2024-12-11",
      "open": "53.07",
      "high": "53.52",
      "low": "52.06",
      "close": "52.10",
      "volume": "3438828"
    },
    {
      "date": "2024-12-12",
      "open": "52.35",
      "high": "52.97",
      "low": "52.32",
      "close": "52.92",
      "volume": "4274394"
    },
    {
      "date": "2024-12-13",
      "open": "52.30",
      "high": "52.85",
      "low": "52.18",
      "close": "52.76",
      "volume": "4695371"
    },
    {
      "date": "2024-12-16",
      "open": "52.71",
      "high": "53.58",
      "low": "52.096",
      "close": "52.25",
      "volume": "4377764"
    },
    {
      "date": "2024-12-17",
      "open": "52.16",
      "high": "52.70",
      "low": "51.65",
      "close": "51.95",
      "volume": "4643757"
    },
    {
      "date": "2024-12-18",
      "open": "51.69",
      "high": "52.44",
      "low": "51.47",
      "close": "51.54",
      "volume": "4803024"
    },
    {
      "date": "2024-12-19",
      "open": "51.30",
      "high": "51.44",
      "low": "50.4806",
      "close": "50.90",
      "volume": "7188484"
    },
    {
      "date": "2024-12-20",
      "open": "50.73",
      "high": "51.895",
      "low": "50.615",
      "close": "51.72",
      "volume": "11411340"
    },
    {
      "date": "2024-12-23",
      "open": "51.84",
      "high": "51.98",
      "low": "51.29",
      "close": "51.86",
      "volume": "3850760"
    },
    {
      "date": "2024-12-24",
      "open": "51.71",
      "high": "52.63",
      "low": "51.69",
      "close": "52.51",
      "volume": "2027321"
    },
    {
      "date": "2024-12-26",
      "open": "52.31",
      "high": "52.98",
      "low": "52.18",
      "close": "52.67",
      "volume": "2921250"
    },
    {
      "date": "2024-12-27",
      "open": "52.53",
      "high": "52.885",
      "low": "52.295",
      "close": "52.55",
      "volume": "3231268"
    },
    {
      "date": "2024-12-30",
      "open": "52.30",
      "high": "52.885",
      "low": "51.85",
      "close": "52.53",
      "volume": "3813625"
    },
    {
      "date": "2024-12-31",
      "open": "52.75",
      "high": "52.94",
      "low": "52.31",
      "close": "52.56",
      "volume": "3811018"
    },
    {
      "date": "2025-01-02",
      "open": "52.955",
      "high": "53.31",
      "low": "52.16",
      "close": "52.31",
      "volume": "3846371"
    },
    {
      "date": "2025-01-03",
      "open": "52.68",
      "high": "52.86",
      "low": "52.175",
      "close": "52.39",
      "volume": "3736739"
    },
    {
      "date": "2025-01-06",
      "open": "52.26",
      "high": "52.80",
      "low": "51.82",
      "close": "51.87",
      "volume": "3778196"
    },
    {
      "date": "2025-01-07",
      "open": "51.88",
      "high": "52.56",
      "low": "51.46",
      "close": "51.55",
      "volume": "4893115"
    },
    {
      "date": "2025-01-08",
      "open": "51.68",
      "high": "51.79",
      "low": "50.84",
      "close": "51.60",
      "volume": "3166957"
    },
    {
      "date": "2025-01-10",
      "open": "51.24",
      "high": "51.4048",
      "low": "49.68",
      "close": "49.74",
      "volume": "6706188"
    },
    {
      "date": "2025-01-13",
      "open": "49.99",
      "high": "50.19",
      "low": "49.39",
      "close": "49.99",
      "volume": "5634697"
    },
    {
      "date": "2025-01-14",
      "open": "49.83",
      "high": "50.16",
      "low": "49.46",
      "close": "50.10",
      "volume": "3792196"
    },
    {
      "date": "2025-01-15",
      "open": "50.43",
      "high": "50.565",
      "low": "49.16",
      "close": "49.26",
      "volume": "8703171"
    },
    {
      "date": "2025-01-16",
      "open": "49.22",
      "high": "49.86",
      "low": "48.39",
      "close": "49.65",
      "volume": "6849873"
    },
    {
      "date": "2025-01-17",
      "open": "50.25",
      "high": "50.25",
      "low": "49.295",
      "close": "49.42",
      "volume": "11799380"
    },
    {
      "date": "2025-01-21",
      "open": "49.37",
      "high": "49.94",
      "low": "48.85",
      "close": "49.22",
      "volume": "9694050"
    },
    {
      "date": "2025-01-22",
      "open": "49.32",
      "high": "50.48",
      "low": "49.09",
      "close": "49.21",
      "volume": "7882036"
    },
    {
      "date": "2025-01-23",
      "open": "49.12",
      "high": "49.225",
      "low": "48.03",
      "close": "48.11",
      "volume": "6429808"
    },
    {
      "date": "2025-01-24",
      "open": "48.10",
      "high": "48.525",
      "low": "47.8612",
      "close": "48.28",
      "volume": "9044148"
    },
    {
      "date": "2025-01-27",
      "open": "48.66",
      "high": "50.01",
      "low": "48.66",
      "close": "49.34",
      "volume": "10112230"
    },
    {
      "date": "2025-01-28",
      "open": "49.26",
      "high": "49.26",
      "low": "48.425",
      "close": "48.65",
      "volume": "6380276"
    },
    {
      "date": "2025-01-29",
      "open": "48.67",
      "high": "49.305",
      "low": "48.43",
      "close": "49.10",
      "volume": "7083600"
    },
    {
      "date": "2025-01-30",
      "open": "49.65",
      "high": "49.77",
      "low": "49.045",
      "close": "49.36",
      "volume": "5344299"
    },
    {
      "date": "2025-01-31",
      "open": "49.18",
      "high": "49.60",
      "low": "48.62",
      "close": "48.71",
      "volume": "4937499"
    },
    {
      "date": "2025-02-03",
      "open": "48.39",
      "high": "48.595",
      "low": "47.335",
      "close": "47.50",
      "volume": "6175593"
    },
    {
      "date": "2025-02-04",
      "open": "47.61",
      "high": "48.025",
      "low": "46.52",
      "close": "46.61",
      "volume": "9208332"
    },
    {
      "date": "2025-02-05",
      "open": "46.68",
      "high": "46.785",
      "low": "45.70",
      "close": "46.16",
      "volume": "7605348"
    },
    {
      "date": "2025-02-06",
      "open": "46.47",
      "high": "46.65",
      "low": "46.04",
      "close": "46.30",
      "volume": "4578327"
    },
    {
      "date": "2025-02-07",
      "open": "46.30",
      "high": "47.04",
      "low": "46.19",
      "close": "46.57",
      "volume": "4634453"
    },
    {
      "date": "2025-02-10",
      "open": "46.62",
      "high": "48.11",
      "low": "46.57",
      "close": "47.81",
      "volume": "7114394"
    },
    {
      "date": "2025-02-11",
      "open": "47.81",
      "high": "48.08",
      "low": "47.22",
      "close": "48.06",
      "volume": "3141322"
    },
    {
      "date": "2025-02-12",
      "open": "47.50",
      "high": "48.27",
      "low": "47.3239",
      "close": "48.17",
      "volume": "2696399"
    },
    {
      "date": "2025-02-13",
      "open": "48.53",
      "high": "49.57",
      "low": "48.39",
      "close": "49.52",
      "volume": "5722852"
    },
    {
      "date": "2025-02-14",
      "open": "49.83",
      "high": "50.34",
      "low": "49.22",
      "close": "49.25",
      "volume": "6107118"
    },
    {
      "date": "2025-02-18",
      "open": "49.22",
      "high": "51.09",
      "low": "48.95",
      "close": "51.05",
      "volume": "8073519"
    },
    {
      "date": "2025-02-19",
      "open": "51.25",
      "high": "51.90",
      "low": "51.05",
      "close": "51.69",
      "volume": "6564882"
    },
    {
      "date": "2025-02-20",
      "open": "51.59",
      "high": "51.79",
      "low": "51.00",
      "close": "51.21",
      "volume": "7028270"
    },
    {
      "date": "2025-02-21",
      "open": "51.58",
      "high": "53.36",
      "low": "51.31",
      "close": "53.00",
      "volume": "7703095"
    },
    {
      "date": "2025-02-24",
      "open": "52.72",
      "high": "52.94",
      "low": "52.35",
      "close": "52.56",
      "volume": "7946344"
    },
    {
      "date": "2025-02-25",
      "open": "52.86",
      "high": "53.31",
      "low": "51.895",
      "close": "52.13",
      "volume": "7663136"
    },
    {
      "date": "2025-02-26",
      "open": "51.77",
      "high": "51.99",
      "low": "51.10",
      "close": "51.65",
      "volume": "5024317"
    },
    {
      "date": "2025-02-27",
      "open": "51.17",
      "high": "52.17",
      "low": "50.93",
      "close": "51.92",
      "volume": "7541053"
    },
    {
      "date": "2025-02-28",
      "open": "55.00",
      "high": "56.395",
      "low": "54.07",
      "close": "54.65",
      "volume": "15068270"
    },
    {
      "date": "2025-03-03",
      "open": "54.425",
      "high": "55.58",
      "low": "53.8953",
      "close": "55.17",
      "volume": "8325084"
    },
    {
      "date": "2025-03-04",
      "open": "55.34",
      "high": "56.00",
      "low": "54.44",
      "close": "54.82",
      "volume": "9137571"
    },
    {
      "date": "2025-03-05",
      "open": "54.82",
      "high": "55.40",
      "low": "54.70",
      "close": "55.35",
      "volume": "7171808"
    },
    {
      "date": "2025-03-06",
      "open": "55.12",
      "high": "55.75",
      "low": "54.81",
      "close": "55.69",
      "volume": "5383145"
    },
    {
      "date": "2025-03-07",
      "open": "55.55",
      "high": "55.82",
      "low": "54.85",
      "close": "55.07",
      "volume": "6355493"
    },
    {
      "date": "2025-03-10",
      "open": "55.68",
      "high": "57.13",
      "low": "55.48",
      "close": "55.77",
      "volume": "8910678"
    },
    {
      "date": "2025-03-11",
      "open": "55.495",
      "high": "55.75",
      "low": "54.69",
      "close": "55.23",
      "volume": "6477697"
    },
    {
      "date": "2025-03-12",
      "open": "54.40",
      "high": "54.86",
      "low": "54.00",
      "close": "54.40",
      "volume": "5563234"
    },
    {
      "date": "2025-03-13",
      "open": "54.32",
      "high": "54.84",
      "low": "54.17",
      "close": "54.34",
      "volume": "3597574"
    },
    {
      "date": "2025-03-14",
      "open": "54.22",
      "high": "55.425",
      "low": "54.22",
      "close": "55.09",
      "volume": "5064803"
    },
    {
      "date": "2025-03-17",
      "open": "55.00",
      "high": "56.37",
      "low": "54.87",
      "close": "56.21",
      "volume": "4361283"
    },
    {
      "date": "2025-03-18",
      "open": "56.09",
      "high": "57.00",
      "low": "56.02",
      "close": "56.80",
      "volume": "5476990"
    },
    {
      "date": "2025-03-19",
      "open": "56.70",
      "high": "57.03",
      "low": "56.16",
      "close": "56.82",
      "volume": "4462419"
    },
    {
      "date": "2025-03-20",
      "open": "56.84",
      "high": "57.10",
      "low": "56.555",
      "close": "56.87",
      "volume": "4953101"
    },
    {
      "date": "2025-03-21",
      "open": "56.36",
      "high": "57.56",
      "low": "56.28",
      "close": "57.31",
      "volume": "7643027"
    },
    {
      "date": "2025-03-24",
      "open": "57.52",
      "high": "57.95",
      "low": "57.305",
      "close": "57.83",
      "volume": "6638012"
    },
    {
      "date": "2025-03-25",
      "open": "57.83",
      "high": "58.08",
      "low": "57.55",
      "close": "57.84",
      "volume": "4687479"
    },
    {
      "date": "2025-03-26",
      "open": "57.89",
      "high": "58.14",
      "low": "57.66",
      "close": "57.76",
      "volume": "5211386"
    },
    {
      "date": "2025-03-27",
      "open": "57.84",
      "high": "58.71",
      "low": "57.73",
      "close": "58.58",
      "volume": "3586237"
    },
    {
      "date": "2025-03-28",
      "open": "58.859",
      "high": "59.00",
      "low": "57.47",
      "close": "57.86",
      "volume": "4464993"
    },
    {
      "date": "2025-03-31",
      "open": "57.94",
      "high": "58.89",
      "low": "57.94",
      "close": "58.52",
      "volume": "5588031"
    },
    {
      "date": "2025-04-01",
      "open": "58.50",
      "high": "59.07",
      "low": "58.30",
      "close": "59.04",
      "volume": "5035509"
    },
    {
      "date": "2025-04-02",
      "open": "59.05",
      "high": "59.42",
      "low": "58.61",
      "close": "59.36",
      "volume": "4632752"
    },
    {
      "date": "2025-04-03",
      "open": "58.77",
      "high": "60.34",
      "low": "58.6241",
      "close": "59.65",
      "volume": "8537997"
    },
    {
      "date": "2025-04-04",
      "open": "59.51",
      "high": "60.00",
      "low": "57.00",
      "close": "57.08",
      "volume": "10386400"
    },
    {
      "date": "2025-04-07",
      "open": "56.46",
      "high": "58.45",
      "low": "55.995",
      "close": "57.11",
      "volume": "9891902"
    },
    {
      "date": "2025-04-08",
      "open": "57.67",
      "high": "57.83",
      "low": "54.835",
      "close": "55.01",
      "volume": "19283900"
    },
    {
      "date": "2025-04-09",
      "open": "55.13",
      "high": "58.84",
      "low": "54.73",
      "close": "58.25",
      "volume": "10002540"
    },
    {
      "date": "2025-04-10",
      "open": "57.93",
      "high": "58.685",
      "low": "56.91",
      "close": "57.77",
      "volume": "5845635"
    },
    {
      "date": "2025-04-11",
      "open": "57.87",
      "high": "58.45",
      "low": "57.17",
      "close": "58.15",
      "volume": "5655981"
    },
    {
      "date": "2025-04-14",
      "open": "58.20",
      "high": "58.79",
      "low": "57.87",
      "close": "58.58",
      "volume": "4517103"
    },
    {
      "date": "2025-04-15",
      "open": "58.75",
      "high": "58.91",
      "low": "58.20",
      "close": "58.64",
      "volume": "3082023"
    },
    {
      "date": "2025-04-16",
      "open": "58.87",
      "high": "59.14",
      "low": "57.91",
      "close": "57.95",
      "volume": "5060585"
    },
    {
      "date": "2025-04-17",
      "open": "58.46",
      "high": "58.645",
      "low": "58.15",
      "close": "58.41",
      "volume": "7138377"
    },
    {
      "date": "2025-04-21",
      "open": "58.36",
      "high": "58.42",
      "low": "57.005",
      "close": "58.01",
      "volume": "4632507"
    },
    {
      "date": "2025-04-22",
      "open": "58.73",
      "high": "59.59",
      "low": "58.20",
      "close": "59.28",
      "volume": "4490566"
    },
    {
      "date": "2025-04-23",
      "open": "59.32",
      "high": "59.70",
      "low": "58.505",
      "close": "59.09",
      "volume": "4994286"
    },
    {
      "date": "2025-04-24",
      "open": "58.98",
      "high": "58.98",
      "low": "58.10",
      "close": "58.59",
      "volume": "3619205"
    },
    {
      "date": "2025-04-25",
      "open": "58.59",
      "high": "58.82",
      "low": "57.86",
      "close": "58.67",
      "volume": "3898447"
    },
    {
      "date": "2025-04-28",
      "open": "58.74",
      "high": "58.98",
      "low": "58.03",
      "close": "58.49",
      "volume": "3057179"
    },
    {
      "date": "2025-04-29",
      "open": "58.59",
      "high": "59.33",
      "low": "58.01",
      "close": "59.25",
      "volume": "3448548"
    },
    {
      "date": "2025-04-30",
      "open": "59.59",
      "high": "60.29",
      "low": "58.80",
      "close": "60.12",
      "volume": "5229048"
    },
    {
      "date": "2025-05-01",
      "open": "59.86",
      "high": "60.03",
      "low": "59.30",
      "close": "59.52",
      "volume": "5164948"
    },
    {
      "date": "2025-05-02",
      "open": "59.87",
      "high": "60.255",
      "low": "59.43",
      "close": "60.05",
      "volume": "4161647"
    },
    {
      "date": "2025-05-05",
      "open": "60.06",
      "high": "61.29",
      "low": "59.63",
      "close": "60.91",
      "volume": "4609482"
    },
    {
      "date": "2025-05-06",
      "open": "60.58",
      "high": "60.77",
      "low": "59.89",
      "close": "60.02",
      "volume": "5258129"
    },
    {
      "date": "2025-05-07",
      "open": "60.255",
      "high": "60.85",
      "low": "59.98",
      "close": "60.56",
      "volume": "3871268"
    },
    {
      "date": "2025-05-08",
      "open": "60.65",
      "high": "61.07",
      "low": "60.08",
      "close": "60.14",
      "volume": "6083939"
    },
    {
      "date": "2025-05-09",
      "open": "58.81",
      "high": "61.83",
      "low": "58.62",
      "close": "61.00",
      "volume": "8655116"
    },
    {
      "date": "2025-05-12",
      "open": "61.51",
      "high": "62.455",
      "low": "60.42",
      "close": "61.36",
      "volume": "6288066"
    },
    {
      "date": "2025-05-13",
      "open": "61.23",
      "high": "61.26",
      "low": "60.15",
      "close": "60.23",
      "volume": "5384458"
    },
    {
      "date": "2025-05-14",
      "open": "60.23",
      "high": "61.265",
      "low": "60.03",
      "close": "61.00",
      "volume": "5066216"
    },
    {
      "date": "2025-05-15",
      "open": "61.0195",
      "high": "62.34",
      "low": "61.0195",
      "close": "62.33",
      "volume": "6753873"
    },
    {
      "date": "2025-05-16",
      "open": "62.48",
      "high": "62.92",
      "low": "62.01",
      "close": "62.86",
      "volume": "8603675"
    },
    {
      "date": "2025-05-19",
      "open": "62.845",
      "high": "62.9604",
      "low": "62.47",
      "close": "62.90",
      "volume": "4009972"
    },
    {
      "date": "2025-05-20",
      "open": "62.76",
      "high": "63.165",
      "low": "62.575",
      "close": "62.99",
      "volume": "5400807"
    },
    {
      "date": "2025-05-21",
      "open": "62.90",
      "high": "63.485",
      "low": "62.805",
      "close": "63.10",
      "volume": "6278284"
    },
    {
      "date": "2025-05-22",
      "open": "63.018",
      "high": "63.22",
      "low": "62.475",
      "close": "62.87",
      "volume": "3812501"
    },
    {
      "date": "2025-05-23",
      "open": "62.68",
      "high": "63.47",
      "low": "62.42",
      "close": "63.36",
      "volume": "3508984"
    },
    {
      "date": "2025-05-27",
      "open": "63.56",
      "high": "64.31",
      "low": "63.49",
      "close": "64.24",
      "volume": "5266355"
    },
    {
      "date": "2025-05-28",
      "open": "64.28",
      "high": "64.45",
      "low": "63.69",
      "close": "63.77",
      "volume": "3326946"
    },
    {
      "date": "2025-05-29",
      "open": "63.91",
      "high": "64.1768",
      "low": "62.88",
      "close": "63.64",
      "volume": "4146360"
    },
    {
      "date": "2025-05-30",
      "open": "63.74",
      "high": "64.14",
      "low": "63.25",
      "close": "63.95",
      "volume": "13500830"
    },
    {
      "date": "2025-06-02",
      "open": "63.61",
      "high": "63.855",
      "low": "62.70",
      "close": "63.83",
      "volume": "5070408"
    },
    {
      "date": "2025-06-03",
      "open": "63.49",
      "high": "64.03",
      "low": "63.115",
      "close": "63.99",
      "volume": "6015371"
    },
    {
      "date": "2025-06-04",
      "open": "64.01",
      "high": "64.02",
      "low": "62.925",
      "close": "63.16",
      "volume": "4908022"
    },
    {
      "date": "2025-06-05",
      "open": "63.21",
      "high": "63.27",
      "low": "62.60",
      "close": "63.00",
      "volume": "4828240"
    },
    {
      "date": "2025-06-06",
      "open": "63.31",
      "high": "63.755",
      "low": "63.19",
      "close": "63.41",
      "volume": "3690561"
    },
    {
      "date": "2025-06-09",
      "open": "63.41",
      "high": "63.50",
      "low": "62.66",
      "close": "63.00",
      "volume": "4264517"
    },
    {
      "date": "2025-06-10",
      "open": "62.90",
      "high": "63.355",
      "low": "62.67",
      "close": "63.04",
      "volume": "4630295"
    },
    {
      "date": "2025-06-11",
      "open": "62.96",
      "high": "63.095",
      "low": "62.30",
      "close": "62.59",
      "volume": "4799346"
    },
    {
      "date": "2025-06-12",
      "open": "63.04",
      "high": "63.77",
      "low": "62.815",
      "close": "63.69",
      "volume": "6259580"
    },
    {
      "date": "2025-06-13",
      "open": "63.54",
      "high": "63.65",
      "low": "62.955",
      "close": "63.06",
      "volume": "6155885"
    },
    {
      "date": "2025-06-16",
      "open": "63.495",
      "high": "64.275",
      "low": "63.20",
      "close": "63.88",
      "volume": "5233461"
    },
    {
      "date": "2025-06-17",
      "open": "63.71",
      "high": "63.84",
      "low": "62.64",
      "close": "62.78",
      "volume": "12008130"
    },
    {
      "date": "2025-06-18",
      "open": "62.99",
      "high": "63.41",
      "low": "62.66",
      "close": "63.19",
      "volume": "4923678"
    },
    {
      "date": "2025-06-20",
      "open": "63.30",
      "high": "63.62",
      "low": "62.68",
      "close": "63.09",
      "volume": "12785960"
    },
    {
      "date": "2025-06-23",
      "open": "63.25",
      "high": "63.39",
      "low": "62.64",
      "close": "63.21",
      "volume": "5739755"
    },
    {
      "date": "2025-06-24",
      "open": "63.33",
      "high": "63.83",
      "low": "62.84",
      "close": "63.57",
      "volume": "4659129"
    },
    {
      "date": "2025-06-25",
      "open": "63.68",
      "high": "63.68",
      "low": "62.06",
      "close": "62.20",
      "volume": "4668381"
    },
    {
      "date": "2025-06-26",
      "open": "62.345",
      "high": "62.9408",
      "low": "61.90",
      "close": "62.19",
      "volume": "6676797"
    },
    {
      "date": "2025-06-27",
      "open": "62.07",
      "high": "62.10",
      "low": "61.275",
      "close": "61.71",
      "volume": "8486649"
    },
    {
      "date": "2025-06-30",
      "open": "61.71",
      "high": "62.79",
      "low": "61.6344",
      "close": "62.64",
      "volume": "5201607"
    },
    {
      "date": "2025-07-01",
      "open": "62.83",
      "high": "64.36",
      "low": "62.775",
      "close": "63.54",
      "volume": "5946275"
    },
    {
      "date": "2025-07-02",
      "open": "63.46",
      "high": "63.79",
      "low": "62.94",
      "close": "63.04",
      "volume": "5051669"
    },
    {
      "date": "2025-07-03",
      "open": "63.23",
      "high": "63.23",
      "low": "62.33",
      "close": "63.08",
      "volume": "3783578"
    },
    {
      "date": "2025-07-07",
      "open": "63.08",
      "high": "63.34",
      "low": "62.65",
      "close": "62.85",
      "volume": "4267501"
    },
    {
      "date": "2025-07-08",
      "open": "62.49",
      "high": "62.80",
      "low": "61.53",
      "close": "61.59",
      "volume": "5913789"
    },
    {
      "date": "2025-07-09",
      "open": "61.29",
      "high": "61.67",
      "low": "59.24",
      "close": "59.57",
      "volume": "9963475"
    },
    {
      "date": "2025-07-10",
      "open": "59.57",
      "high": "59.7121",
      "low": "58.92",
      "close": "59.17",
      "volume": "5482808"
    },
    {
      "date": "2025-07-11",
      "open": "58.93",
      "high": "59.14",
      "low": "58.30",
      "close": "58.83",
      "volume": "5843908"
    },
    {
      "date": "2025-07-14",
      "open": "58.875",
      "high": "60.06",
      "low": "58.585",
      "close": "59.67",
      "volume": "5660198"
    },
    {
      "date": "2025-07-15",
      "open": "59.54",
      "high": "59.57",
      "low": "58.655",
      "close": "58.94",
      "volume": "6630828"
    },
    {
      "date": "2025-07-16",
      "open": "59.13",
      "high": "59.35",
      "low": "58.29",
      "close": "58.65",
      "volume": "4454226"
    },
    {
      "date": "2025-07-17",
      "open": "58.80",
      "high": "59.16",
      "low": "58.42",
      "close": "59.09",
      "volume": "4273364"
    },
    {
      "date": "2025-07-18",
      "open": "59.54",
      "high": "59.82",
      "low": "58.97",
      "close": "59.00",
      "volume": "5424964"
    },
    {
      "date": "2025-07-21",
      "open": "58.89",
      "high": "59.63",
      "low": "58.7901",
      "close": "59.43",
      "volume": "3528993"
    },
    {
      "date": "2025-07-22",
      "open": "59.32",
      "high": "59.76",
      "low": "58.93",
      "close": "59.59",
      "volume": "3997141"
    },
    {
      "date": "2025-07-23",
      "open": "59.515",
      "high": "59.74",
      "low": "58.845",
      "close": "59.19",
      "volume": "4284038"
    },
    {
      "date": "2025-07-24",
      "open": "59.32",
      "high": "60.23",
      "low": "59.20",
      "close": "60.18",
      "volume": "4317335"
    },
    {
      "date": "2025-07-25",
      "open": "60.39",
      "high": "60.83",
      "low": "60.1312",
      "close": "60.66",
      "volume": "3128673"
    },
    {
      "date": "2025-07-28",
      "open": "60.10",
      "high": "60.5301",
      "low": "59.67",
      "close": "60.21",
      "volume": "3603062"
    },
    {
      "date": "2025-07-29",
      "open": "60.495",
      "high": "61.53",
      "low": "60.22",
      "close": "61.39",
      "volume": "5311430"
    },
    {
      "date": "2025-07-30",
      "open": "61.22",
      "high": "61.77",
      "low": "60.87",
      "close": "61.04",
      "volume": "4116395"
    },
    {
      "date": "2025-07-31",
      "open": "60.59",
      "high": "60.81",
      "low": "58.47",
      "close": "58.75",
      "volume": "10841100"
    },
    {
      "date": "2025-08-01",
      "open": "58.75",
      "high": "59.34",
      "low": "58.09",
      "close": "59.02",
      "volume": "12248610"
    },
    {
      "date": "2025-08-04",
      "open": "59.11",
      "high": "60.47",
      "low": "59.03",
      "close": "60.35",
      "volume": "6075163"
    },
    {
      "date": "2025-08-05",
      "open": "60.24",
      "high": "60.50",
      "low": "58.74",
      "close": "59.04",
      "volume": "8787824"
    },
    {
      "date": "2025-08-06",
      "open": "59.455",
      "high": "59.66",
      "low": "58.54",
      "close": "59.50",
      "volume": "11643630"
    },
    {
      "date": "2025-08-07",
      "open": "59.96",
      "high": "60.97",
      "low": "59.80",
      "close": "60.80",
      "volume": "9030471"
    },
    {
      "date": "2025-08-08",
      "open": "65.50",
      "high": "66.75",
      "low": "64.35",
      "close": "64.69",
      "volume": "12216160"
    },
    {
      "date": "2025-08-11",
      "open": "64.43",
      "high": "64.59",
      "low": "62.71",
      "close": "63.66",
      "volume": "8590087"
    },
    {
      "date": "2025-08-12",
      "open": "63.73",
      "high": "64.585",
      "low": "63.585",
      "close": "64.03",
      "volume": "7503109"
    },
    {
      "date": "2025-08-13",
      "open": "64.22",
      "high": "64.22",
      "low": "63.18",
      "close": "64.15",
      "volume": "5729762"
    },
    {
      "date": "2025-08-14",
      "open": "64.15",
      "high": "64.49",
      "low": "63.76",
      "close": "64.20",
      "volume": "4040261"
    },
    {
      "date": "2025-08-15",
      "open": "64.49",
      "high": "65.015",
      "low": "64.29",
      "close": "64.64",
      "volume": "4846826"
    },
    {
      "date": "2025-08-18",
      "open": "64.81",
      "high": "64.83",
      "low": "63.94",
      "close": "64.12",
      "volume": "4467072"
    },
    {
      "date": "2025-08-19",
      "open": "64.25",
      "high": "64.30",
      "low": "63.292",
      "close": "63.99",
      "volume": "5572132"
    },
    {
      "date": "2025-08-20",
      "open": "64.29",
      "high": "65.24",
      "low": "64.06",
      "close": "64.39",
      "volume": "4952263"
    },
    {
      "date": "2025-08-21",
      "open": "64.45",
      "high": "64.99",
      "low": "63.915",
      "close": "64.36",
      "volume": "4117028"
    },
    {
      "date": "2025-08-22",
      "open": "64.73",
      "high": "65.00",
      "low": "62.63",
      "close": "62.84",
      "volume": "4681499"
    },
    {
      "date": "2025-08-25",
      "open": "62.64",
      "high": "63.07",
      "low": "62.05",
      "close": "62.30",
      "volume": "4935249"
    },
    {
      "date": "2025-08-26",
      "open": "62.16",
      "high": "62.52",
      "low": "61.84",
      "close": "62.12",
      "volume": "7095795"
    },
    {
      "date": "2025-08-27",
      "open": "62.09",
      "high": "62.19",
      "low": "60.97",
      "close": "61.73",
      "volume": "4499408"
    },
    {
      "date": "2025-08-28",
      "open": "61.77",
      "high": "62.465",
      "low": "61.61",
      "close": "62.02",
      "volume": "4329117"
    },
    {
      "date": "2025-08-29",
      "open": "61.93",
      "high": "62.53",
      "low": "61.76",
      "close": "62.41",
      "volume": "4164488"
    },
    {
      "date": "2025-09-02",
      "open": "62.45",
      "high": "62.89",
      "low": "61.90",
      "close": "62.67",
      "volume": "3846643"
    },
    {
      "date": "2025-09-03",
      "open": "62.17",
      "high": "63.53",
      "low": "62.155",
      "close": "63.51",
      "volume": "4682426"
    },
    {
      "date": "2025-09-04",
      "open": "63.58",
      "high": "63.91",
      "low": "63.115",
      "close": "63.45",
      "volume": "5148742"
    },
    {
      "date": "2025-09-05",
      "open": "63.53",
      "high": "63.66",
      "low": "62.13",
      "close": "62.46",
      "volume": "3338667"
    },
    {
      "date": "2025-09-08",
      "open": "62.32",
      "high": "63.03",
      "low": "62.07",
      "close": "63.02",
      "volume": "4194481"
    },
    {
      "date": "2025-09-09",
      "open": "62.86",
      "high": "64.01",
      "low": "62.73",
      "close": "63.35",
      "volume": "4465496"
    },
    {
      "date": "2025-09-10",
      "open": "63.10",
      "high": "64.12",
      "low": "62.49",
      "close": "62.83",
      "volume": "4830091"
    },
    {
      "date": "2025-09-11",
      "open": "62.935",
      "high": "64.09",
      "low": "62.70",
      "close": "63.80",
      "volume": "3618026"
    },
    {
      "date": "2025-09-12",
      "open": "63.80",
      "high": "64.78",
      "low": "63.64",
      "close": "64.69",
      "volume": "4842597"
    },
    {
      "date": "2025-09-15",
      "open": "64.93",
      "high": "65.41",
      "low": "64.30",
      "close": "64.35",
      "volume": "4334954"
    },
    {
      "date": "2025-09-16",
      "open": "64.19",
      "high": "66.30",
      "low": "64.19",
      "close": "66.16",
      "volume": "8652940"
    },
    {
      "date": "2025-09-17",
      "open": "66.38",
      "high": "67.125",
      "low": "65.84",
      "close": "66.52",
      "volume": "6551724"
    },
    {
      "date": "2025-09-18",
      "open": "66.03",
      "high": "66.57",
      "low": "64.61",
      "close": "64.64",
      "volume": "5903507"
    },
    {
      "date": "2025-09-19",
      "open": "64.86",
      "high": "64.86",
      "low": "63.525",
      "close": "64.13",
      "volume": "13013870"
    },
    {
      "date": "2025-09-22",
      "open": "63.78",
      "high": "64.35",
      "low": "63.47",
      "close": "63.98",
      "volume": "4668693"
    },
    {
      "date": "2025-09-23",
      "open": "63.98",
      "high": "64.50",
      "low": "63.01",
      "close": "64.48",
      "volume": "4189156"
    },
    {
      "date": "2025-09-24",
      "open": "64.40",
      "high": "65.14",
      "low": "64.24",
      "close": "64.93",
      "volume": "3996901"
    },
    {
      "date": "2025-09-25",
      "open": "65.39",
      "high": "65.545",
      "low": "64.21",
      "close": "64.59",
      "volume": "3132868"
    },
    {
      "date": "2025-09-26",
      "open": "64.76",
      "high": "65.46",
      "low": "64.42",
      "close": "65.34",
      "volume": "3097820"
    },
    {
      "date": "2025-09-29",
      "open": "65.70",
      "high": "67.12",
      "low": "65.50",
      "close": "66.96",
      "volume": "7321763"
    },
    {
      "date": "2025-09-30",
      "open": "67.13",
      "high": "67.445",
      "low": "66.7128",
      "close": "67.31",
      "volume": "4775569"
    },
    {
      "date": "2025-10-01",
      "open": "67.15",
      "high": "67.84",
      "low": "66.705",
      "close": "67.43",
      "volume": "5051574"
    },
    {
      "date": "2025-10-02",
      "open": "66.90",
      "high": "67.885",
      "low": "66.56",
      "close": "67.58",
      "volume": "4318482"
    },
    {
      "date": "2025-10-03",
      "open": "67.45",
      "high": "67.89",
      "low": "67.13",
      "close": "67.17",
      "volume": "3095281"
    },
    {
      "date": "2025-10-06",
      "open": "67.11",
      "high": "67.23",
      "low": "66.33",
      "close": "67.09",
      "volume": "3254394"
    },
    {
      "date": "2025-10-07",
      "open": "67.03",
      "high": "68.28",
      "low": "66.98",
      "close": "68.15",
      "volume": "5798296"
    },
    {
      "date": "2025-10-08",
      "open": "68.45",
      "high": "69.20",
      "low": "67.86",
      "close": "68.73",
      "volume": "7629965"
    },
    {
      "date": "2025-10-09",
      "open": "68.77",
      "high": "69.28",
      "low": "68.50",
      "close": "69.03",
      "volume": "3797736"
    },
    {
      "date": "2025-10-10",
      "open": "69.34",
      "high": "70.06",
      "low": "69.20",
      "close": "69.62",
      "volume": "6769353"
    },
    {
      "date": "2025-10-13",
      "open": "68.99",
      "high": "69.495",
      "low": "66.94",
      "close": "67.15",
      "volume": "6425434"
    },
    {
      "date": "2025-10-14",
      "open": "67.15",
      "high": "68.90",
      "low": "67.01",
      "close": "68.61",
      "volume": "6203723"
    },
    {
      "date": "2025-10-15",
      "open": "68.47",
      "high": "69.19",
      "low": "67.845",
      "close": "68.65",
      "volume": "4414747"
    },
    {
      "date": "2025-10-16",
      "open": "69.06",
      "high": "70.51",
      "low": "68.77",
      "close": "70.16",
      "volume": "6355845"
    },
    {
      "date": "2025-10-17",
      "open": "70.57",
      "high": "70.65",
      "low": "69.88",
      "close": "70.22",
      "volume": "4723065"
    },
    {
      "date": "2025-10-20",
      "open": "70.65",
      "high": "70.72",
      "low": "69.315",
      "close": "69.76",
      "volume": "4675683"
    },
    {
      "date": "2025-10-21",
      "open": "69.83",
      "high": "69.99",
      "low": "68.59",
      "close": "68.90",
      "volume": "5866820"
    },
    {
      "date": "2025-10-22",
      "open": "68.69",
      "high": "70.46",
      "low": "68.69",
      "close": "69.72",
      "volume": "5132419"
    },
    {
      "date": "2025-10-23",
      "open": "69.59",
      "high": "69.97",
      "low": "69.13",
      "close": "69.89",
      "volume": "3043095"
    },
    {
      "date": "2025-10-24",
      "open": "70.26",
      "high": "70.38",
      "low": "69.45",
      "close": "69.69",
      "volume": "2401324"
    },
    {
      "date": "2025-10-27",
      "open": "70.16",
      "high": "70.16",
      "low": "69.59",
      "close": "69.68",
      "volume": "3936845"
    },
    {
      "date": "2025-10-28",
      "open": "69.158",
      "high": "69.54",
      "low": "68.47",
      "close": "69.32",
      "volume": "3472329"
    },
    {
      "date": "2025-10-29",
      "open": "68.87",
      "high": "68.92",
      "low": "66.41",
      "close": "66.56",
      "volume": "5796947"
    },
    {
      "date": "2025-10-30",
      "open": "66.87",
      "high": "67.45",
      "low": "66.27",
      "close": "66.57",
      "volume": "8725477"
    },
    {
      "date": "2025-10-31",
      "open": "66.25",
      "high": "67.07",
      "low": "65.88",
      "close": "66.83",
      "volume": "5003824"
    },
    {
      "date": "2025-11-03",
      "open": "66.815",
      "high": "67.07",
      "low": "66.29",
      "close": "66.51",
      "volume": "4330070"
    },
    {
      "date": "2025-11-04",
      "open": "66.89",
      "high": "66.945",
      "low": "65.92",
      "close": "66.87",
      "volume": "5424510"
    },
    {
      "date": "2025-11-05",
      "open": "66.92",
      "high": "67.96",
      "low": "66.92",
      "close": "67.87",
      "volume": "5329640"
    },
    {
      "date": "2025-11-06",
      "open": "67.33",
      "high": "67.71",
      "low": "65.875",
      "close": "66.31",
      "volume": "10132940"
    },
    {
      "date": "2025-11-07",
      "open": "70.42",
      "high": "72.62",
      "low": "68.51",
      "close": "69.73",
      "volume": "14099830"
    },
    {
      "date": "2025-11-10",
      "open": "69.83",
      "high": "71.245",
      "low": "69.37",
      "close": "70.03",
      "volume": "6721347"
    },
    {
      "date": "2025-11-11",
      "open": "70.25",
      "high": "72.12",
      "low": "70.15",
      "close": "71.91",
      "volume": "7130227"
    },
    {
      "date": "2025-11-12",
      "open": "71.81",
      "high": "72.10",
      "low": "70.40",
      "close": "70.48",
      "volume": "6270334"
    },
    {
      "date": "2025-11-13",
      "open": "70.39",
      "high": "71.875",
      "low": "70.06",
      "close": "71.08",
      "volume": "6312835"
    },
    {
      "date": "2025-11-14",
      "open": "71.35",
      "high": "71.95",
      "low": "70.79",
      "close": "71.31",
      "volume": "5258642"
    },
    {
      "date": "2025-11-17",
      "open": "71.61",
      "high": "73.03",
      "low": "71.56",
      "close": "71.84",
      "volume": "4816706"
    },
    {
      "date": "2025-11-18",
      "open": "71.98",
      "high": "73.075",
      "low": "71.71",
      "close": "72.90",
      "volume": "4469261"
    },
    {
      "date": "2025-11-19",
      "open": "72.55",
      "high": "73.01",
      "low": "72.21",
      "close": "72.30",
      "volume": "5599208"
    },
    {
      "date": "2025-11-20",
      "open": "72.30",
      "high": "73.00",
      "low": "72.00",
      "close": "72.22",
      "volume": "5248651"
    },
    {
      "date": "2025-11-21",
      "open": "72.235",
      "high": "72.80",
      "low": "71.99",
      "close": "72.04",
      "volume": "5258960"
    },
    {
      "date": "2025-11-24",
      "open": "72.20",
      "high": "73.62",
      "low": "72.01",
      "close": "73.24",
      "volume": "10333980"
    },
    {
      "date": "2025-11-25",
      "open": "73.44",
      "high": "74.95",
      "low": "73.41",
      "close": "74.82",
      "volume": "5668546"
    },
    {
      "date": "2025-11-26",
      "open": "74.87",
      "high": "75.27",
      "low": "74.6001",
      "close": "75.04",
      "volume": "3353601"
    },
    {
      "date": "2025-11-28",
      "open": "75.09",
      "high": "75.26",
      "low": "74.6001",
      "close": "74.99",
      "volume": "2367099"
    },
    {
      "date": "2025-12-01",
      "open": "75.31",
      "high": "76.279",
      "low": "75.10",
      "close": "75.95",
      "volume": "6334302"
    },
    {
      "date": "2025-12-02",
      "open": "75.72",
      "high": "75.94",
      "low": "74.2506",
      "close": "74.71",
      "volume": "6459073"
    },
    {
      "date": "2025-12-03",
      "open": "74.905",
      "high": "75.05",
      "low": "73.73",
      "close": "73.985",
      "volume": "4972908"
    },
    {
      "date": "2025-12-04",
      "open": "73.94",
      "high": "74.18",
      "low": "73.07",
      "close": "73.26",
      "volume": "4520846"
    },
    {
      "date": "2025-12-05",
      "open": "73.41",
      "high": "74.00",
      "low": "73.195",
      "close": "73.74",
      "volume": "3510571"
    },
    {
      "date": "2025-12-08",
      "open": "73.76",
      "high": "74.48",
      "low": "73.35",
      "close": "73.94",
      "volume": "4050609"
    },
    {
      "date": "2025-12-09",
      "open": "73.94",
      "high": "74.46",
      "low": "73.25",
      "close": "73.57",
      "volume": "3964486"
    },
    {
      "date": "2025-12-10",
      "open": "73.91",
      "high": "74.45",
      "low": "73.335",
      "close": "73.86",
      "volume": "7191212"
    },
    {
      "date": "2025-12-11",
      "open": "74.00",
      "high": "74.22",
      "low": "72.25",
      "close": "72.49",
      "volume": "5639896"
    },
    {
      "date": "2025-12-12",
      "open": "72.94",
      "high": "74.315",
      "low": "72.76",
      "close": "73.97",
      "volume": "4855553"
    },
    {
      "date": "2025-12-15",
      "open": "74.245",
      "high": "74.98",
      "low": "74.16",
      "close": "74.85",
      "volume": "5618408"
    },
    {
      "date": "2025-12-16",
      "open": "74.99",
      "high": "75.5225",
      "low": "74.46",
      "close": "75.34",
      "volume": "5053091"
    },
    {
      "date": "2025-12-17",
      "open": "75.21",
      "high": "75.3235",
      "low": "73.91",
      "close": "74.335",
      "volume": "4388419"
    },
    {
      "date": "2025-12-18",
      "open": "74.10",
      "high": "75.58",
      "low": "74.06",
      "close": "75.46",
      "volume": "4826066"
    },
    {
      "date": "2025-12-19",
      "open": "74.94",
      "high": "77.17",
      "low": "74.82",
      "close": "76.26",
      "volume": "17078350"
    },
    {
      "date": "2025-12-22",
      "open": "76.26",
      "high": "77.93",
      "low": "75.925",
      "close": "77.66",
      "volume": "5201333"
    },
    {
      "date": "2025-12-23",
      "open": "77.82",
      "high": "78.31",
      "low": "77.472",
      "close": "77.67",
      "volume": "3775035"
    },
    {
      "date": "2025-12-24",
      "open": "77.80",
      "high": "78.02",
      "low": "77.01",
      "close": "77.42",
      "volume": "1536035"
    },
    {
      "date": "2025-12-26",
      "open": "77.45",
      "high": "77.74",
      "low": "76.925",
      "close": "77.31",
      "volume": "2204933"
    },
    {
      "date": "2025-12-29",
      "open": "77.35",
      "high": "78.15",
      "low": "77.35",
      "close": "77.63",
      "volume": "3343232"
    },
    {
      "date": "2025-12-30",
      "open": "77.28",
      "high": "77.72",
      "low": "77.11",
      "close": "77.41",
      "volume": "3157251"
    },
    {
      "date": "2025-12-31",
      "open": "77.285",
      "high": "77.345",
      "low": "76.56",
      "close": "76.67",
      "volume": "2794234"
    },
    {
      "date": "2026-01-02",
      "open": "76.67",
      "high": "76.86",
      "low": "75.88",
      "close": "76.16",
      "volume": "4474359"
    },
    {
      "date": "2026-01-05",
      "open": "76.18",
      "high": "76.24",
      "low": "75.12",
      "close": "75.67",
      "volume": "4740530"
    },
    {
      "date": "2026-01-06",
      "open": "75.67",
      "high": "75.97",
      "low": "75.26",
      "close": "75.72",
      "volume": "4395857"
    },
    {
      "date": "2026-01-07",
      "open": "75.46",
      "high": "77.03",
      "low": "74.87",
      "close": "76.15",
      "volume": "6318910"
    },
    {
      "date": "2026-01-08",
      "open": "75.85",
      "high": "77.74",
      "low": "75.50",
      "close": "76.60",
      "volume": "3564641"
    },
    {
      "date": "2026-01-09",
      "open": "76.49",
      "high": "77.52",
      "low": "76.175",
      "close": "77.34",
      "volume": "3568589"
    },
    {
      "date": "2026-01-12",
      "open": "77.45",
      "high": "78.09",
      "low": "77.13",
      "close": "77.50",
      "volume": "4974225"
    },
    {
      "date": "2026-01-13",
      "open": "77.48",
      "high": "78.805",
      "low": "77.28",
      "close": "78.43",
      "volume": "6694836"
    },
    {
      "date": "2026-01-14",
      "open": "78.04",
      "high": "78.6865",
      "low": "76.87",
      "close": "77.73",
      "volume": "7562799"
    },
    {
      "date": "2026-01-15",
      "open": "78.09",
      "high": "79.01",
      "low": "77.64",
      "close": "77.91",
      "volume": "5519340"
    },
    {
      "date": "2026-01-16",
      "open": "78.57",
      "high": "78.74",
      "low": "77.78",
      "close": "78.17",
      "volume": "7605064"
    },
    {
      "date": "2026-01-20",
      "open": "78.39",
      "high": "81.62",
      "low": "77.53",
      "close": "81.47",
      "volume": "7338748"
    },
    {
      "date": "2026-01-21",
      "open": "81.32",
      "high": "81.76",
      "low": "79.885",
      "close": "81.60",
      "volume": "8643477"
    },
    {
      "date": "2026-01-22",
      "open": "81.60",
      "high": "81.8107",
      "low": "80.605",
      "close": "80.89",
      "volume": "5713829"
    },
    {
      "date": "2026-01-23",
      "open": "80.64",
      "high": "82.19",
      "low": "80.30",
      "close": "82.00",
      "volume": "4393816"
    },
    {
      "date": "2026-01-26",
      "open": "82.695",
      "high": "83.24",
      "low": "81.075",
      "close": "81.16",
      "volume": "5944046"
    },
    {
      "date": "2026-01-27",
      "open": "81.16",
      "high": "81.585",
      "low": "80.73",
      "close": "81.41",
      "volume": "4494752"
    },
    {
      "date": "2026-01-28",
      "open": "81.26",
      "high": "81.63",
      "low": "80.2515",
      "close": "80.92",
      "volume": "4329249"
    },
    {
      "date": "2026-01-29",
      "open": "80.92",
      "high": "81.46",
      "low": "79.96",
      "close": "80.04",
      "volume": "3942241"
    },
    {
      "date": "2026-01-30",
      "open": "79.975",
      "high": "80.84",
      "low": "79.53",
      "close": "80.76",
      "volume": "6093673"
    },
    {
      "date": "2026-02-02",
      "open": "80.995",
      "high": "81.2892",
      "low": "79.91",
      "close": "81.10",
      "volume": "9801943"
    },
    {
      "date": "2026-02-03",
      "open": "81.32",
      "high": "82.40",
      "low": "81.07",
      "close": "81.97",
      "volume": "11447300"
    },
    {
      "date": "2026-02-04",
      "open": "82.44",
      "high": "82.95",
      "low": "80.77",
      "close": "81.44",
      "volume": "11263160"
    },
    {
      "date": "2026-02-05",
      "open": "82.25",
      "high": "82.68",
      "low": "81.51",
      "close": "81.75",
      "volume": "6127603"
    },
    {
      "date": "2026-02-06",
      "open": "81.94",
      "high": "82.60",
      "low": "81.7501",
      "close": "82.54",
      "volume": "4294630"
    },
    {
      "date": "2026-02-09",
      "open": "82.49",
      "high": "82.64",
      "low": "80.35",
      "close": "80.90",
      "volume": "6099407"
    },
    {
      "date": "2026-02-10",
      "open": "80.35",
      "high": "80.69",
      "low": "79.77",
      "close": "80.17",
      "volume": "8347690"
    },
    {
      "date": "2026-02-11",
      "open": "80.27",
      "high": "81.17",
      "low": "79.93",
      "close": "80.79",
      "volume": "5165398"
    },
    {
      "date": "2026-02-12",
      "open": "81.03",
      "high": "82.095",
      "low": "80.675",
      "close": "81.17",
      "volume": "4592523"
    },
    {
      "date": "2026-02-13",
      "open": "80.71",
      "high": "82.32",
      "low": "80.52",
      "close": "81.48",
      "volume": "5175998"
    },
    {
      "date": "2026-02-17",
      "open": "81.83",
      "high": "82.93",
      "low": "81.492",
      "close": "82.90",
      "volume": "7758095"
    },
    {
      "date": "2026-02-18",
      "open": "82.81",
      "high": "83.91",
      "low": "82.36",
      "close": "83.18",
      "volume": "7181343"
    },
    {
      "date": "2026-02-19",
      "open": "82.68",
      "high": "83.46",
      "low": "81.615",
      "close": "81.99",
      "volume": "5740033"
    },
    {
      "date": "2026-02-20",
      "open": "82.42",
      "high": "83.98",
      "low": "81.855",
      "close": "83.76",
      "volume": "6603170"
    },
    {
      "date": "2026-02-23",
      "open": "83.31",
      "high": "84.8801",
      "low": "83.31",
      "close": "84.69",
      "volume": "6208717"
    },
    {
      "date": "2026-02-24",
      "open": "84.58",
      "high": "85.59",
      "low": "84.26",
      "close": "85.54",
      "volume": "5037958"
    },
    {
      "date": "2026-02-25",
      "open": "84.93",
      "high": "85.77",
      "low": "84.405",
      "close": "85.41",
      "volume": "6860736"
    },
    {
      "date": "2026-02-26",
      "open": "85.76",
      "high": "86.80",
      "low": "85.41",
      "close": "86.66",
      "volume": "9480719"
    },
    {
      "date": "2026-02-27",
      "open": "85.75",
      "high": "87.38",
      "low": "84.69",
      "close": "85.30",
      "volume": "13561560"
    },
    {
      "date": "2026-03-02",
      "open": "84.635",
      "high": "85.10",
      "low": "81.01",
      "close": "81.06",
      "volume": "7314731"
    },
    {
      "date": "2026-03-03",
      "open": "80.50",
      "high": "80.805",
      "low": "78.34",
      "close": "78.99",
      "volume": "7832109"
    },
    {
      "date": "2026-03-04",
      "open": "79.24",
      "high": "79.47",
      "low": "78.07",
      "close": "78.61",
      "volume": "6062316"
    },
    {
      "date": "2026-03-05",
      "open": "78.05",
      "high": "78.3262",
      "low": "76.51",
      "close": "76.70",
      "volume": "6935007"
    },
    {
      "date": "2026-03-06",
      "open": "75.902",
      "high": "76.37",
      "low": "75.30",
      "close": "75.61",
      "volume": "5860646"
    },
    {
      "date": "2026-03-09",
      "open": "74.96",
      "high": "75.74",
      "low": "73.35",
      "close": "75.725",
      "volume": "8605794"
    },
    {
      "date": "2026-03-10",
      "open": "75.68",
      "high": "77.625",
      "low": "75.28",
      "close": "76.70",
      "volume": "5994096"
    },
    {
      "date": "2026-03-11",
      "open": "76.31",
      "high": "77.72",
      "low": "75.47",
      "close": "77.52",
      "volume": "6218191"
    },
    {
      "date": "2026-03-12",
      "open": "76.70",
      "high": "78.26",
      "low": "76.35",
      "close": "76.99",
      "volume": "6002773"
    },
    {
      "date": "2026-03-13",
      "open": "77.29",
      "high": "77.93",
      "low": "76.62",
      "close": "77.11",
      "volume": "4004509"
    },
    {
      "date": "2026-03-16",
      "open": "77.93",
      "high": "78.58",
      "low": "76.9116",
      "close": "77.05",
      "volume": "4291066"
    },
    {
      "date": "2026-03-17",
      "open": "78.137",
      "high": "78.137",
      "low": "76.87",
      "close": "77.59",
      "volume": "3837331"
    },
    {
      "date": "2026-03-18",
      "open": "77.365",
      "high": "77.435",
      "low": "73.775",
      "close": "74.09",
      "volume": "6848326"
    },
    {
      "date": "2026-03-19",
      "open": "74.23",
      "high": "74.91",
      "low": "73.605",
      "close": "73.74",
      "volume": "4531863"
    },
    {
      "date": "2026-03-20",
      "open": "73.47",
      "high": "74.49",
      "low": "73.25",
      "close": "73.69",
      "volume": "10528770"
    },
    {
      "date": "2026-03-23",
      "open": "75.595",
      "high": "75.595",
      "low": "73.75",
      "close": "73.96",
      "volume": "4908657"
    },
    {
      "date": "2026-03-24",
      "open": "73.78",
      "high": "74.55",
      "low": "72.88",
      "close": "73.00",
      "volume": "4302669"
    },
    {
      "date": "2026-03-25",
      "open": "73.18",
      "high": "73.99",
      "low": "72.22",
      "close": "73.21",
      "volume": "3884241"
    },
    {
      "date": "2026-03-26",
      "open": "73.21",
      "high": "73.335",
      "low": "71.82",
      "close": "71.98",
      "volume": "4589765"
    },
    {
      "date": "2026-03-27",
      "open": "72.10",
      "high": "72.825",
      "low": "71.62",
      "close": "71.83",
      "volume": "4020544"
    },
    {
      "date": "2026-03-30",
      "open": "72.05",
      "high": "72.165",
      "low": "70.975",
      "close": "71.32",
      "volume": "5234545"
    },
    {
      "date": "2026-03-31",
      "open": "71.605",
      "high": "72.61",
      "low": "70.86",
      "close": "72.46",
      "volume": "8043591"
    },
    {
      "date": "2026-04-01",
      "open": "72.42",
      "high": "73.20",
      "low": "71.865",
      "close": "72.77",
      "volume": "4253320"
    },
    {
      "date": "2026-04-02",
      "open": "72.16",
      "high": "72.70",
      "low": "71.74",
      "close": "72.37",
      "volume": "3163333"
    },
    {
      "date": "2026-04-06",
      "open": "72.13",
      "high": "74.23",
      "low": "71.82",
      "close": "74.16",
      "volume": "4064263"
    },
    {
      "date": "2026-04-07",
      "open": "73.94",
      "high": "74.1599",
      "low": "72.08",
      "close": "72.44",
      "volume": "5614618"
    },
    {
      "date": "2026-04-08",
      "open": "74.508",
      "high": "75.64",
      "low": "74.065",
      "close": "75.14",
      "volume": "5480886"
    },
    {
      "date": "2026-04-09",
      "open": "74.61",
      "high": "76.93",
      "low": "74.49",
      "close": "76.19",
      "volume": "3803705"
    },
    {
      "date": "2026-04-10",
      "open": "76.17",
      "high": "76.665",
      "low": "75.40",
      "close": "75.72",
      "volume": "3826860"
    },
    {
      "date": "2026-04-13",
      "open": "75.35",
      "high": "75.53",
      "low": "74.585",
      "close": "75.17",
      "volume": "3513719"
    },
    {
      "date": "2026-04-14",
      "open": "74.77",
      "high": "76.42",
      "low": "74.555",
      "close": "75.07",
      "volume": "5681836"
    },
    {
      "date": "2026-04-15",
      "open": "75.00",
      "high": "75.07",
      "low": "73.86",
      "close": "74.93",
      "volume": "4928697"
    },
    {
      "date": "2026-04-16",
      "open": "74.55",
      "high": "76.31",
      "low": "74.55",
      "close": "75.36",
      "volume": "5036884"
    },
    {
      "date": "2026-04-17",
      "open": "75.72",
      "high": "76.84",
      "low": "75.36",
      "close": "76.72",
      "volume": "4791485"
    },
    {
      "date": "2026-04-20",
      "open": "76.50",
      "high": "77.44",
      "low": "76.20",
      "close": "77.23",
      "volume": "5148163"
    },
    {
      "date": "2026-04-21",
      "open": "76.88",
      "high": "77.23",
      "low": "75.10",
      "close": "75.27",
      "volume": "5482757"
    },
    {
      "date": "2026-04-22",
      "open": "75.78",
      "high": "76.675",
      "low": "75.54",
      "close": "75.95",
      "volume": "4062931"
    },
    {
      "date": "2026-04-23",
      "open": "76.57",
      "high": "78.00",
      "low": "76.315",
      "close": "77.56",
      "volume": "3855532"
    },
    {
      "date": "2026-04-24",
      "open": "77.55",
      "high": "78.25",
      "low": "77.23",
      "close": "78.23",
      "volume": "4201030"
    },
    {
      "date": "2026-04-27",
      "open": "78.02",
      "high": "78.31",
      "low": "76.81",
      "close": "76.86",
      "volume": "3398045"
    },
    {
      "date": "2026-04-28",
      "open": "77.86",
      "high": "78.37",
      "low": "77.06",
      "close": "77.19",
      "volume": "4010360"
    },
    {
      "date": "2026-04-29",
      "open": "76.89",
      "high": "77.07",
      "low": "76.13",
      "close": "76.89",
      "volume": "3046054"
    },
    {
      "date": "2026-04-30",
      "open": "77.19",
      "high": "77.925",
      "low": "76.70",
      "close": "77.07",
      "volume": "4559410"
    },
    {
      "date": "2026-05-01",
      "open": "77.32",
      "high": "78.34",
      "low": "76.76",
      "close": "77.12",
      "volume": "3270567"
    },
    {
      "date": "2026-05-04",
      "open": "76.14",
      "high": "76.55",
      "low": "74.60",
      "close": "75.20",
      "volume": "6493058"
    },
    {
      "date": "2026-05-05",
      "open": "75.00",
      "high": "76.61",
      "low": "74.845",
      "close": "75.80",
      "volume": "3820757"
    },
    {
      "date": "2026-05-06",
      "open": "76.83",
      "high": "77.955",
      "low": "76.30",
      "close": "77.20",
      "volume": "4295225"
    },
    {
      "date": "2026-05-07",
      "open": "76.71",
      "high": "76.96",
      "low": "75.375",
      "close": "75.97",
      "volume": "6626134"
    },
    {
      "date": "2026-05-08",
      "open": "84.495",
      "high": "88.77",
      "low": "83.13",
      "close": "86.29",
      "volume": "15284850"
    },
    {
      "date": "2026-05-11",
      "open": "85.01",
      "high": "86.45",
      "low": "83.26",
      "close": "86.41",
      "volume": "7794316"
    },
    {
      "date": "2026-05-12",
      "open": "86.00",
      "high": "86.33",
      "low": "84.81",
      "close": "85.87",
      "volume": "6027228"
    },
    {
      "date": "2026-05-13",
      "open": "86.00",
      "high": "86.79",
      "low": "85.28",
      "close": "85.93",
      "volume": "6515346"
    },
    {
      "date": "2026-05-14",
      "open": "85.75",
      "high": "86.04",
      "low": "85.2001",
      "close": "85.82",
      "volume": "4129476"
    },
    {
      "date": "2026-05-15",
      "open": "86.00",
      "high": "87.905",
      "low": "85.88",
      "close": "87.09",
      "volume": "6149027"
    },
    {
      "date": "2026-05-18",
      "open": "87.49",
      "high": "88.655",
      "low": "86.855",
      "close": "88.54",
      "volume": "4806285"
    },
    {
      "date": "2026-05-19",
      "open": "87.53",
      "high": "88.035",
      "low": "86.175",
      "close": "86.35",
      "volume": "4725159"
    },
    {
      "date": "2026-05-20",
      "open": "86.35",
      "high": "87.63",
      "low": "86.005",
      "close": "86.88",
      "volume": "4334042"
    },
    {
      "date": "2026-05-21",
      "open": "86.64",
      "high": "86.7499",
      "low": "85.473",
      "close": "86.32",
      "volume": "4306892"
    },
    {
      "date": "2026-05-22",
      "open": "86.20",
      "high": "87.11",
      "low": "85.86",
      "close": "86.79",
      "volume": "3238982"
    },
    {
      "date": "2026-05-26",
      "open": "87.39",
      "high": "87.95",
      "low": "86.68",
      "close": "87.42",
      "volume": "4813020"
    },
    {
      "date": "2026-05-27",
      "open": "88.00",
      "high": "89.85",
      "low": "87.94",
      "close": "89.24",
      "volume": "5673978"
    },
    {
      "date": "2026-05-28",
      "open": "88.48",
      "high": "89.14",
      "low": "87.70",
      "close": "87.99",
      "volume": "4739867"
    },
    {
      "date": "2026-05-29",
      "open": "87.99",
      "high": "89.095",
      "low": "87.424",
      "close": "88.08",
      "volume": "9465769"
    },
    {
      "date": "2026-06-01",
      "open": "88.25",
      "high": "89.86",
      "low": "87.8233",
      "close": "89.10",
      "volume": "5806885"
    },
    {
      "date": "2026-06-02",
      "open": "89.17",
      "high": "89.265",
      "low": "87.2308",
      "close": "88.24",
      "volume": "7387616"
    },
    {
      "date": "2026-06-03",
      "open": "87.88",
      "high": "89.70",
      "low": "87.8365",
      "close": "89.04",
      "volume": "4801271"
    },
    {
      "date": "2026-06-04",
      "open": "90.00",
      "high": "90.4449",
      "low": "88.30",
      "close": "88.54",
      "volume": "4864685"
    },
    {
      "date": "2026-06-05",
      "open": "89.00",
      "high": "90.39",
      "low": "88.78",
      "close": "89.55",
      "volume": "5676942"
    },
    {
      "date": "2026-06-08",
      "open": "89.29",
      "high": "90.22",
      "low": "88.345",
      "close": "88.47",
      "volume": "5596594"
    },
    {
      "date": "2026-06-09",
      "open": "89.27",
      "high": "90.49",
      "low": "87.91",
      "close": "90.15",
      "volume": "6712097"
    },
    {
      "date": "2026-06-10",
      "open": "90.885",
      "high": "91.47",
      "low": "90.0898",
      "close": "91.21",
      "volume": "6950166"
    },
    {
      "date": "2026-06-11",
      "open": "91.62",
      "high": "92.46",
      "low": "91.20",
      "close": "92.03",
      "volume": "5129137"
    },
    {
      "date": "2026-06-12",
      "open": "92.63",
      "high": "93.08",
      "low": "91.60",
      "close": "92.83",
      "volume": "4619862"
    },
    {
      "date": "2026-06-15",
      "open": "93.23",
      "high": "93.30",
      "low": "91.45",
      "close": "93.23",
      "volume": "4762259"
    },
    {
      "date": "2026-06-16",
      "open": "93.70",
      "high": "93.9196",
      "low": "92.49",
      "close": "92.95",
      "volume": "4758405"
    },
    {
      "date": "2026-06-17",
      "open": "92.55",
      "high": "93.26",
      "low": "91.50",
      "close": "91.66",
      "volume": "4332784"
    },
    {
      "date": "2026-06-18",
      "open": "92.02",
      "high": "92.35",
      "low": "90.96",
      "close": "91.34",
      "volume": "12605490"
    },
    {
      "date": "2026-06-22",
      "open": "91.75",
      "high": "93.42",
      "low": "91.50",
      "close": "93.02",
      "volume": "4873301"
    },
    {
      "date": "2026-06-23",
      "open": "94.88",
      "high": "94.88",
      "low": "92.62",
      "close": "93.69",
      "volume": "5366143"
    },
    {
      "date": "2026-06-24",
      "open": "93.96",
      "high": "95.7458",
      "low": "93.465",
      "close": "94.70",
      "volume": "4385968"
    },
    {
      "date": "2026-06-25",
      "open": "94.36",
      "high": "96.06",
      "low": "94.23",
      "close": "95.83",
      "volume": "5821563"
    },
    {
      "date": "2026-06-26",
      "open": "96.58",
      "high": "97.87",
      "low": "96.05",
      "close": "96.38",
      "volume": "13420620"
    },
    {
      "date": "2026-06-29",
      "open": "96.465",
      "high": "97.73",
      "low": "96.22",
      "close": "97.64",
      "volume": "5061889"
    },
    {
      "date": "2026-06-30",
      "open": "96.67",
      "high": "97.76",
      "low": "95.10",
      "close": "96.12",
      "volume": "6186580"
    },
    {
      "date": "2026-07-01",
      "open": "97.06",
      "high": "98.305",
      "low": "96.63",
      "close": "97.35",
      "volume": "4300913"
    },
    {
      "date": "2026-07-02",
      "open": "98.10",
      "high": "98.93",
      "low": "97.47",
      "close": "97.60",
      "volume": "5686790"
    },
    {
      "date": "2026-07-06",
      "open": "97.54",
      "high": "98.24",
      "low": "96.08",
      "close": "97.37",
      "volume": "4947304"
    },
    {
      "date": "2026-07-07",
      "open": "98.41",
      "high": "99.1499",
      "low": "95.705",
      "close": "96.92",
      "volume": "8493410"
    },
    {
      "date": "2026-07-08",
      "open": "97.40",
      "high": "97.40",
      "low": "95.10",
      "close": "95.15",
      "volume": "5321169"
    },
    {
      "date": "2026-07-09",
      "open": "94.88",
      "high": "96.55",
      "low": "94.73",
      "close": "96.55",
      "volume": "5756169"
    },
    {
      "date": "2026-07-10",
      "open": "96.04",
      "high": "97.49",
      "low": "95.86",
      "close": "97.39",
      "volume": "3569100"
    },
    {
      "date": "2026-07-13",
      "open": "96.92",
      "high": "97.7299",
      "low": "96.525",
      "close": "97.07",
      "volume": "3790404"
    },
    {
      "date": "2026-07-14",
      "open": "97.68",
      "high": "98.40",
      "low": "97.08",
      "close": "98.005",
      "volume": "4590977"
    },
    {
      "date": "2026-07-15",
      "open": "98.01",
      "high": "99.03",
      "low": "97.29",
      "close": "97.57",
      "volume": "6208040"
    },
    {
      "date": "2026-07-16",
      "open": "98.045",
      "high": "99.98",
      "low": "97.57",
      "close": "99.94",
      "volume": "9115789"
    },
    {
      "date": "2026-07-17",
      "open": "100.02",
      "high": "100.34",
      "low": "96.57",
      "close": "97.50",
      "volume": "10755170"
    },
    {
      "date": "2026-07-20",
      "open": "97.245",
      "high": "97.97",
      "low": "95.36",
      "close": "95.45",
      "volume": "5056969"
    },
    {
      "date": "2026-07-21",
      "open": "96.08",
      "high": "96.08",
      "low": "93.78",
      "close": "94.46",
      "volume": "4238752"
    },
    {
      "date": "2026-07-22",
      "open": "94.62",
      "high": "95.795",
      "low": "94.40",
      "close": "95.67",
      "volume": "4831797"
    },
    {
      "date": "2026-07-23",
      "open": "94.265",
      "high": "94.54",
      "low": "93.12",
      "close": "93.56",
      "volume": "3868957"
    },
    {
      "date": "2026-07-24",
      "open": "93.46",
      "high": "93.99",
      "low": "92.95",
      "close": "93.49",
      "volume": "5949127"
    },
    {
      "date": "2026-07-27",
      "open": "94.205",
      "high": "95.61",
      "low": "94.00",
      "close": "95.33",
      "volume": "3774590"
    },
    {
      "date": "2026-07-28",
      "open": "97.46",
      "high": "99.17",
      "low": "97.02",
      "close": "97.74",
      "volume": "7054787"
    },
    {
      "date": "2026-07-29",
      "open": "97.45",
      "high": "99.29",
      "low": "96.96",
      "close": "97.23",
      "volume": "4555000"
    },
    {
      "date": "2026-07-30",
      "open": "96.54",
      "high": "97.73",
      "low": "95.83",
      "close": "97.65",
      "volume": "6541995"
    },
    {
      "date": "2026-07-31",
      "open": "97.40",
      "high": "97.40",
      "low": "96.28",
      "close": "96.38",
      "volume": "3882564"
    },
    {
      "date": "2026-08-03",
      "open": "97.345",
      "high": "97.35",
      "low": "92.635",
      "close": "93.55",
      "volume": "7080567"
    },
    {
      "date": "2026-08-04",
      "open": "93.52",
      "high": "94.39",
      "low": "92.43",
      "close": "94.18",
      "volume": "6807838"
    },
    {
      "date": "2026-08-05",
      "open": "94.91",
      "high": "95.17",
      "low": "93.8603",
      "close": "94.46",
      "volume": "4333100"
    }
  ]
}