{
  "source": "https://api.nasdaq.com/api/quote/UAL/historical",
  "symbol": "UAL",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "47.72",
      "high": "48.1299",
      "low": "46.58",
      "close": "47.62",
      "volume": "9919257"
    },
    {
      "date": "2021-08-09",
      "open": "46.991",
      "high": "47.00",
      "low": "45.53",
      "close": "46.45",
      "volume": "13064800"
    },
    {
      "date": "2021-08-10",
      "open": "46.37",
      "high": "48.24",
      "low": "46.17",
      "close": "47.68",
      "volume": "12551750"
    },
    {
      "date": "2021-08-11",
      "open": "47.14",
      "high": "48.41",
      "low": "46.46",
      "close": "48.21",
      "volume": "12779270"
    },
    {
      "date": "2021-08-12",
      "open": "47.91",
      "high": "48.01",
      "low": "46.55",
      "close": "47.24",
      "volume": "9323627"
    },
    {
      "date": "2021-08-13",
      "open": "47.08",
      "high": "47.38",
      "low": "46.265",
      "close": "46.49",
      "volume": "7572363"
    },
    {
      "date": "2021-08-16",
      "open": "45.616",
      "high": "46.55",
      "low": "45.16",
      "close": "46.30",
      "volume": "8408444"
    },
    {
      "date": "2021-08-17",
      "open": "45.435",
      "high": "45.80",
      "low": "44.52",
      "close": "45.29",
      "volume": "9745534"
    },
    {
      "date": "2021-08-18",
      "open": "45.116",
      "high": "45.99",
      "low": "44.71",
      "close": "45.04",
      "volume": "9460719"
    },
    {
      "date": "2021-08-19",
      "open": "44.768",
      "high": "44.90",
      "low": "43.17",
      "close": "43.93",
      "volume": "12360710"
    },
    {
      "date": "2021-08-20",
      "open": "43.79",
      "high": "44.32",
      "low": "43.48",
      "close": "44.03",
      "volume": "9866975"
    },
    {
      "date": "2021-08-23",
      "open": "44.644",
      "high": "45.625",
      "low": "44.32",
      "close": "45.53",
      "volume": "8269215"
    },
    {
      "date": "2021-08-24",
      "open": "46.34",
      "high": "47.555",
      "low": "46.28",
      "close": "47.12",
      "volume": "10048000"
    },
    {
      "date": "2021-08-25",
      "open": "47.30",
      "high": "47.935",
      "low": "46.54",
      "close": "47.59",
      "volume": "9772287"
    },
    {
      "date": "2021-08-26",
      "open": "47.30",
      "high": "48.02",
      "low": "46.40",
      "close": "47.01",
      "volume": "8604046"
    },
    {
      "date": "2021-08-27",
      "open": "47.17",
      "high": "48.22",
      "low": "47.03",
      "close": "47.71",
      "volume": "6824272"
    },
    {
      "date": "2021-08-30",
      "open": "48.01",
      "high": "48.01",
      "low": "45.71",
      "close": "45.91",
      "volume": "11376130"
    },
    {
      "date": "2021-08-31",
      "open": "45.73",
      "high": "46.825",
      "low": "45.61",
      "close": "46.51",
      "volume": "8884233"
    },
    {
      "date": "2021-09-01",
      "open": "46.75",
      "high": "46.93",
      "low": "45.95",
      "close": "46.19",
      "volume": "8607983"
    },
    {
      "date": "2021-09-02",
      "open": "46.28",
      "high": "47.49",
      "low": "45.87",
      "close": "46.76",
      "volume": "9785416"
    },
    {
      "date": "2021-09-03",
      "open": "46.60",
      "high": "47.355",
      "low": "45.92",
      "close": "46.22",
      "volume": "7710172"
    },
    {
      "date": "2021-09-07",
      "open": "46.02",
      "high": "46.78",
      "low": "45.68",
      "close": "46.57",
      "volume": "7812349"
    },
    {
      "date": "2021-09-08",
      "open": "46.70",
      "high": "47.19",
      "low": "45.42",
      "close": "45.53",
      "volume": "9053359"
    },
    {
      "date": "2021-09-09",
      "open": "45.24",
      "high": "47.7357",
      "low": "45.07",
      "close": "46.58",
      "volume": "12872340"
    },
    {
      "date": "2021-09-10",
      "open": "46.82",
      "high": "46.82",
      "low": "44.18",
      "close": "44.34",
      "volume": "17498630"
    },
    {
      "date": "2021-09-13",
      "open": "44.73",
      "high": "45.175",
      "low": "43.57",
      "close": "44.84",
      "volume": "14173590"
    },
    {
      "date": "2021-09-14",
      "open": "44.63",
      "high": "44.93",
      "low": "43.58",
      "close": "43.87",
      "volume": "10762750"
    },
    {
      "date": "2021-09-15",
      "open": "43.646",
      "high": "43.91",
      "low": "43.02",
      "close": "43.86",
      "volume": "10321570"
    },
    {
      "date": "2021-09-16",
      "open": "43.86",
      "high": "45.41",
      "low": "43.85",
      "close": "44.47",
      "volume": "12204300"
    },
    {
      "date": "2021-09-17",
      "open": "44.78",
      "high": "45.50",
      "low": "44.11",
      "close": "44.54",
      "volume": "11743870"
    },
    {
      "date": "2021-09-20",
      "open": "44.76",
      "high": "45.335",
      "low": "43.59",
      "close": "45.27",
      "volume": "14700330"
    },
    {
      "date": "2021-09-21",
      "open": "45.50",
      "high": "46.26",
      "low": "44.28",
      "close": "44.45",
      "volume": "12217720"
    },
    {
      "date": "2021-09-22",
      "open": "44.85",
      "high": "46.29",
      "low": "44.83",
      "close": "45.68",
      "volume": "13782970"
    },
    {
      "date": "2021-09-23",
      "open": "46.18",
      "high": "47.83",
      "low": "46.10",
      "close": "47.47",
      "volume": "13703510"
    },
    {
      "date": "2021-09-24",
      "open": "47.38",
      "high": "48.95",
      "low": "47.38",
      "close": "48.79",
      "volume": "12236360"
    },
    {
      "date": "2021-09-27",
      "open": "49.51",
      "high": "50.56",
      "low": "48.98",
      "close": "49.08",
      "volume": "14094300"
    },
    {
      "date": "2021-09-28",
      "open": "49.02",
      "high": "49.67",
      "low": "48.345",
      "close": "48.68",
      "volume": "9820648"
    },
    {
      "date": "2021-09-29",
      "open": "48.881",
      "high": "49.41",
      "low": "47.78",
      "close": "48.71",
      "volume": "9791562"
    },
    {
      "date": "2021-09-30",
      "open": "48.38",
      "high": "48.40",
      "low": "47.18",
      "close": "47.57",
      "volume": "12016540"
    },
    {
      "date": "2021-10-01",
      "open": "48.90",
      "high": "51.48",
      "low": "48.88",
      "close": "51.34",
      "volume": "21464900"
    },
    {
      "date": "2021-10-04",
      "open": "51.76",
      "high": "52.43",
      "low": "50.98",
      "close": "51.30",
      "volume": "13986660"
    },
    {
      "date": "2021-10-05",
      "open": "51.36",
      "high": "51.86",
      "low": "50.37",
      "close": "50.88",
      "volume": "9828086"
    },
    {
      "date": "2021-10-06",
      "open": "49.85",
      "high": "50.28",
      "low": "49.06",
      "close": "50.22",
      "volume": "9995859"
    },
    {
      "date": "2021-10-07",
      "open": "50.87",
      "high": "50.90",
      "low": "49.21",
      "close": "49.52",
      "volume": "10812060"
    },
    {
      "date": "2021-10-08",
      "open": "49.50",
      "high": "49.65",
      "low": "48.65",
      "close": "49.16",
      "volume": "7349319"
    },
    {
      "date": "2021-10-11",
      "open": "48.75",
      "high": "49.98",
      "low": "48.23",
      "close": "49.18",
      "volume": "8145107"
    },
    {
      "date": "2021-10-12",
      "open": "49.085",
      "high": "50.14",
      "low": "48.67",
      "close": "49.67",
      "volume": "7402318"
    },
    {
      "date": "2021-10-13",
      "open": "49.369",
      "high": "49.41",
      "low": "47.46",
      "close": "47.88",
      "volume": "13271550"
    },
    {
      "date": "2021-10-14",
      "open": "48.33",
      "high": "48.6532",
      "low": "47.83",
      "close": "47.91",
      "volume": "7434975"
    },
    {
      "date": "2021-10-15",
      "open": "48.63",
      "high": "49.2899",
      "low": "47.935",
      "close": "48.00",
      "volume": "8527987"
    },
    {
      "date": "2021-10-18",
      "open": "47.70",
      "high": "48.13",
      "low": "47.15",
      "close": "47.17",
      "volume": "9126832"
    },
    {
      "date": "2021-10-19",
      "open": "47.20",
      "high": "47.25",
      "low": "46.075",
      "close": "46.22",
      "volume": "14646380"
    },
    {
      "date": "2021-10-20",
      "open": "46.90",
      "high": "46.90",
      "low": "45.58",
      "close": "45.95",
      "volume": "19751210"
    },
    {
      "date": "2021-10-21",
      "open": "46.18",
      "high": "47.18",
      "low": "45.9801",
      "close": "46.72",
      "volume": "13252600"
    },
    {
      "date": "2021-10-22",
      "open": "46.12",
      "high": "47.375",
      "low": "46.12",
      "close": "46.73",
      "volume": "8565757"
    },
    {
      "date": "2021-10-25",
      "open": "46.54",
      "high": "47.1799",
      "low": "46.2399",
      "close": "46.65",
      "volume": "7494238"
    },
    {
      "date": "2021-10-26",
      "open": "47.10",
      "high": "47.63",
      "low": "46.5367",
      "close": "46.79",
      "volume": "9345532"
    },
    {
      "date": "2021-10-27",
      "open": "47.12",
      "high": "47.43",
      "low": "45.7877",
      "close": "45.82",
      "volume": "7896598"
    },
    {
      "date": "2021-10-28",
      "open": "45.995",
      "high": "46.26",
      "low": "45.44",
      "close": "46.01",
      "volume": "7376817"
    },
    {
      "date": "2021-10-29",
      "open": "45.855",
      "high": "46.45",
      "low": "45.48",
      "close": "46.14",
      "volume": "9674916"
    },
    {
      "date": "2021-11-01",
      "open": "46.18",
      "high": "48.15",
      "low": "45.82",
      "close": "48.05",
      "volume": "13566890"
    },
    {
      "date": "2021-11-02",
      "open": "47.915",
      "high": "48.08",
      "low": "47.19",
      "close": "47.98",
      "volume": "8764855"
    },
    {
      "date": "2021-11-03",
      "open": "47.78",
      "high": "49.23",
      "low": "47.1888",
      "close": "49.05",
      "volume": "11270830"
    },
    {
      "date": "2021-11-04",
      "open": "49.295",
      "high": "49.47",
      "low": "48.38",
      "close": "49.14",
      "volume": "8659241"
    },
    {
      "date": "2021-11-05",
      "open": "52.39",
      "high": "52.87",
      "low": "50.88",
      "close": "52.71",
      "volume": "21551750"
    },
    {
      "date": "2021-11-08",
      "open": "53.87",
      "high": "54.52",
      "low": "52.81",
      "close": "53.11",
      "volume": "14923110"
    },
    {
      "date": "2021-11-09",
      "open": "52.91",
      "high": "53.10",
      "low": "51.66",
      "close": "52.81",
      "volume": "7623949"
    },
    {
      "date": "2021-11-10",
      "open": "51.928",
      "high": "52.81",
      "low": "51.53",
      "close": "51.77",
      "volume": "7155824"
    },
    {
      "date": "2021-11-11",
      "open": "51.57",
      "high": "52.15",
      "low": "51.31",
      "close": "51.34",
      "volume": "5878841"
    },
    {
      "date": "2021-11-12",
      "open": "51.35",
      "high": "51.405",
      "low": "49.28",
      "close": "49.83",
      "volume": "10277120"
    },
    {
      "date": "2021-11-15",
      "open": "50.20",
      "high": "50.83",
      "low": "50.07",
      "close": "50.48",
      "volume": "6506751"
    },
    {
      "date": "2021-11-16",
      "open": "50.20",
      "high": "50.36",
      "low": "48.9201",
      "close": "49.20",
      "volume": "9333059"
    },
    {
      "date": "2021-11-17",
      "open": "48.68",
      "high": "49.50",
      "low": "48.255",
      "close": "48.74",
      "volume": "8291600"
    },
    {
      "date": "2021-11-18",
      "open": "48.68",
      "high": "48.85",
      "low": "46.91",
      "close": "47.43",
      "volume": "9883648"
    },
    {
      "date": "2021-11-19",
      "open": "46.5377",
      "high": "46.5377",
      "low": "45.2201",
      "close": "46.11",
      "volume": "17013980"
    },
    {
      "date": "2021-11-22",
      "open": "46.68",
      "high": "47.33",
      "low": "45.80",
      "close": "46.48",
      "volume": "10954000"
    },
    {
      "date": "2021-11-23",
      "open": "46.745",
      "high": "47.584",
      "low": "46.46",
      "close": "46.70",
      "volume": "7006859"
    },
    {
      "date": "2021-11-24",
      "open": "46.20",
      "high": "47.1279",
      "low": "45.80",
      "close": "46.73",
      "volume": "5595585"
    },
    {
      "date": "2021-11-26",
      "open": "43.665",
      "high": "43.71",
      "low": "40.11",
      "close": "42.26",
      "volume": "36386880"
    },
    {
      "date": "2021-11-29",
      "open": "43.18",
      "high": "44.11",
      "low": "41.68",
      "close": "42.54",
      "volume": "18487110"
    },
    {
      "date": "2021-11-30",
      "open": "41.454",
      "high": "42.34",
      "low": "40.67",
      "close": "42.26",
      "volume": "14919010"
    },
    {
      "date": "2021-12-01",
      "open": "43.03",
      "high": "43.57",
      "low": "38.88",
      "close": "39.06",
      "volume": "27539020"
    },
    {
      "date": "2021-12-02",
      "open": "39.772",
      "high": "42.04",
      "low": "38.90",
      "close": "41.64",
      "volume": "24005570"
    },
    {
      "date": "2021-12-03",
      "open": "41.22",
      "high": "41.59",
      "low": "39.70",
      "close": "40.61",
      "volume": "17327270"
    },
    {
      "date": "2021-12-06",
      "open": "41.605",
      "high": "45.41",
      "low": "41.531",
      "close": "43.99",
      "volume": "27543840"
    },
    {
      "date": "2021-12-07",
      "open": "44.975",
      "high": "45.46",
      "low": "42.98",
      "close": "43.41",
      "volume": "17781000"
    },
    {
      "date": "2021-12-08",
      "open": "43.737",
      "high": "46.60",
      "low": "43.59",
      "close": "45.25",
      "volume": "22497260"
    },
    {
      "date": "2021-12-09",
      "open": "44.80",
      "high": "45.25",
      "low": "43.98",
      "close": "44.44",
      "volume": "12453110"
    },
    {
      "date": "2021-12-10",
      "open": "44.16",
      "high": "44.29",
      "low": "43.1201",
      "close": "44.05",
      "volume": "11038400"
    },
    {
      "date": "2021-12-13",
      "open": "42.84",
      "high": "42.99",
      "low": "41.05",
      "close": "41.74",
      "volume": "16089480"
    },
    {
      "date": "2021-12-14",
      "open": "41.16",
      "high": "42.5941",
      "low": "41.16",
      "close": "41.38",
      "volume": "12280250"
    },
    {
      "date": "2021-12-15",
      "open": "41.10",
      "high": "41.64",
      "low": "39.74",
      "close": "41.50",
      "volume": "14853340"
    },
    {
      "date": "2021-12-16",
      "open": "42.33",
      "high": "42.65",
      "low": "39.88",
      "close": "40.05",
      "volume": "12724180"
    },
    {
      "date": "2021-12-17",
      "open": "40.33",
      "high": "41.62",
      "low": "39.48",
      "close": "40.78",
      "volume": "15031340"
    },
    {
      "date": "2021-12-20",
      "open": "39.46",
      "high": "41.705",
      "low": "39.11",
      "close": "41.10",
      "volume": "14567180"
    },
    {
      "date": "2021-12-21",
      "open": "41.62",
      "high": "44.23",
      "low": "41.5805",
      "close": "43.93",
      "volume": "19615770"
    },
    {
      "date": "2021-12-22",
      "open": "43.95",
      "high": "45.205",
      "low": "43.51",
      "close": "44.57",
      "volume": "13013120"
    },
    {
      "date": "2021-12-23",
      "open": "45.22",
      "high": "45.48",
      "low": "44.34",
      "close": "44.87",
      "volume": "10322990"
    },
    {
      "date": "2021-12-27",
      "open": "43.56",
      "high": "44.78",
      "low": "43.08",
      "close": "44.58",
      "volume": "11239300"
    },
    {
      "date": "2021-12-28",
      "open": "44.32",
      "high": "45.80",
      "low": "44.05",
      "close": "45.27",
      "volume": "9256245"
    },
    {
      "date": "2021-12-29",
      "open": "44.82",
      "high": "45.17",
      "low": "44.33",
      "close": "44.43",
      "volume": "8341042"
    },
    {
      "date": "2021-12-30",
      "open": "44.29",
      "high": "45.20",
      "low": "44.07",
      "close": "44.13",
      "volume": "9854573"
    },
    {
      "date": "2021-12-31",
      "open": "44.135",
      "high": "44.71",
      "low": "43.715",
      "close": "43.78",
      "volume": "7398931"
    },
    {
      "date": "2022-01-03",
      "open": "44.666",
      "high": "46.40",
      "low": "44.61",
      "close": "45.49",
      "volume": "13889940"
    },
    {
      "date": "2022-01-04",
      "open": "46.55",
      "high": "47.02",
      "low": "45.90",
      "close": "46.25",
      "volume": "11254870"
    },
    {
      "date": "2022-01-05",
      "open": "46.70",
      "high": "47.10",
      "low": "45.54",
      "close": "45.78",
      "volume": "10987890"
    },
    {
      "date": "2022-01-06",
      "open": "46.46",
      "high": "46.90",
      "low": "45.21",
      "close": "45.77",
      "volume": "8225848"
    },
    {
      "date": "2022-01-07",
      "open": "46.31",
      "high": "47.77",
      "low": "45.99",
      "close": "47.31",
      "volume": "11643920"
    },
    {
      "date": "2022-01-10",
      "open": "47.525",
      "high": "47.77",
      "low": "46.18",
      "close": "46.58",
      "volume": "9204548"
    },
    {
      "date": "2022-01-11",
      "open": "46.41",
      "high": "47.55",
      "low": "46.15",
      "close": "46.90",
      "volume": "8589861"
    },
    {
      "date": "2022-01-12",
      "open": "46.95",
      "high": "47.51",
      "low": "46.275",
      "close": "46.54",
      "volume": "8995734"
    },
    {
      "date": "2022-01-13",
      "open": "47.21",
      "high": "49.265",
      "low": "46.78",
      "close": "48.17",
      "volume": "14671230"
    },
    {
      "date": "2022-01-14",
      "open": "47.24",
      "high": "47.54",
      "low": "46.09",
      "close": "46.74",
      "volume": "11204770"
    },
    {
      "date": "2022-01-18",
      "open": "45.915",
      "high": "46.9799",
      "low": "45.4473",
      "close": "45.61",
      "volume": "11128110"
    },
    {
      "date": "2022-01-19",
      "open": "45.52",
      "high": "45.695",
      "low": "44.345",
      "close": "44.40",
      "volume": "10365280"
    },
    {
      "date": "2022-01-20",
      "open": "44.345",
      "high": "44.84",
      "low": "42.805",
      "close": "42.88",
      "volume": "15589620"
    },
    {
      "date": "2022-01-21",
      "open": "42.67",
      "high": "43.02",
      "low": "41.27",
      "close": "41.65",
      "volume": "16065160"
    },
    {
      "date": "2022-01-24",
      "open": "40.15",
      "high": "41.49",
      "low": "38.84",
      "close": "41.39",
      "volume": "20968680"
    },
    {
      "date": "2022-01-25",
      "open": "40.80",
      "high": "42.11",
      "low": "40.56",
      "close": "41.78",
      "volume": "11304640"
    },
    {
      "date": "2022-01-26",
      "open": "42.461",
      "high": "43.06",
      "low": "41.02",
      "close": "41.43",
      "volume": "13585750"
    },
    {
      "date": "2022-01-27",
      "open": "41.85",
      "high": "42.78",
      "low": "40.71",
      "close": "40.93",
      "volume": "12936440"
    },
    {
      "date": "2022-01-28",
      "open": "40.65",
      "high": "40.93",
      "low": "38.79",
      "close": "40.91",
      "volume": "14042660"
    },
    {
      "date": "2022-01-31",
      "open": "40.52",
      "high": "42.91",
      "low": "40.20",
      "close": "42.88",
      "volume": "11871000"
    },
    {
      "date": "2022-02-01",
      "open": "43.01",
      "high": "44.225",
      "low": "42.72",
      "close": "43.96",
      "volume": "9614301"
    },
    {
      "date": "2022-02-02",
      "open": "43.95",
      "high": "45.35",
      "low": "43.20",
      "close": "44.12",
      "volume": "12135270"
    },
    {
      "date": "2022-02-03",
      "open": "43.586",
      "high": "44.48",
      "low": "43.04",
      "close": "43.08",
      "volume": "8016485"
    },
    {
      "date": "2022-02-04",
      "open": "42.74",
      "high": "43.1278",
      "low": "41.98",
      "close": "42.82",
      "volume": "8956941"
    },
    {
      "date": "2022-02-07",
      "open": "43.37",
      "high": "44.99",
      "low": "43.21",
      "close": "44.44",
      "volume": "10462880"
    },
    {
      "date": "2022-02-08",
      "open": "44.99",
      "high": "46.91",
      "low": "44.57",
      "close": "46.83",
      "volume": "12211670"
    },
    {
      "date": "2022-02-09",
      "open": "47.27",
      "high": "49.29",
      "low": "47.195",
      "close": "48.93",
      "volume": "15867940"
    },
    {
      "date": "2022-02-10",
      "open": "48.23",
      "high": "50.16",
      "low": "47.98",
      "close": "49.24",
      "volume": "16295800"
    },
    {
      "date": "2022-02-11",
      "open": "49.298",
      "high": "50.25",
      "low": "46.59",
      "close": "46.97",
      "volume": "15711570"
    },
    {
      "date": "2022-02-14",
      "open": "47.48",
      "high": "48.73",
      "low": "46.60",
      "close": "46.93",
      "volume": "10641740"
    },
    {
      "date": "2022-02-15",
      "open": "48.60",
      "high": "50.51",
      "low": "48.47",
      "close": "50.48",
      "volume": "17789060"
    },
    {
      "date": "2022-02-16",
      "open": "50.07",
      "high": "50.935",
      "low": "49.62",
      "close": "50.21",
      "volume": "10118920"
    },
    {
      "date": "2022-02-17",
      "open": "49.28",
      "high": "49.7232",
      "low": "47.94",
      "close": "48.36",
      "volume": "9932345"
    },
    {
      "date": "2022-02-18",
      "open": "48.215",
      "high": "48.91",
      "low": "47.23",
      "close": "47.43",
      "volume": "10238300"
    },
    {
      "date": "2022-02-22",
      "open": "46.60",
      "high": "47.54",
      "low": "45.94",
      "close": "46.32",
      "volume": "11015100"
    },
    {
      "date": "2022-02-23",
      "open": "46.845",
      "high": "47.0459",
      "low": "43.78",
      "close": "43.85",
      "volume": "12835910"
    },
    {
      "date": "2022-02-24",
      "open": "40.75",
      "high": "44.2211",
      "low": "40.43",
      "close": "44.06",
      "volume": "19073470"
    },
    {
      "date": "2022-02-25",
      "open": "45.01",
      "high": "46.49",
      "low": "44.57",
      "close": "45.85",
      "volume": "15838160"
    },
    {
      "date": "2022-02-28",
      "open": "44.11",
      "high": "44.795",
      "low": "43.24",
      "close": "44.40",
      "volume": "14839860"
    },
    {
      "date": "2022-03-01",
      "open": "43.638",
      "high": "43.88",
      "low": "41.01",
      "close": "41.85",
      "volume": "18149040"
    },
    {
      "date": "2022-03-02",
      "open": "42.65",
      "high": "43.35",
      "low": "42.33",
      "close": "42.42",
      "volume": "12915780"
    },
    {
      "date": "2022-03-03",
      "open": "42.92",
      "high": "43.29",
      "low": "40.105",
      "close": "40.37",
      "volume": "15663880"
    },
    {
      "date": "2022-03-04",
      "open": "39.26",
      "high": "39.48",
      "low": "36.16",
      "close": "36.71",
      "volume": "36684000"
    },
    {
      "date": "2022-03-07",
      "open": "36.14",
      "high": "36.50",
      "low": "30.865",
      "close": "31.20",
      "volume": "45172420"
    },
    {
      "date": "2022-03-08",
      "open": "31.80",
      "high": "34.24",
      "low": "30.54",
      "close": "32.235",
      "volume": "34172810"
    },
    {
      "date": "2022-03-09",
      "open": "34.435",
      "high": "36.46",
      "low": "34.28",
      "close": "34.90",
      "volume": "34309040"
    },
    {
      "date": "2022-03-10",
      "open": "33.695",
      "high": "35.76",
      "low": "33.05",
      "close": "35.20",
      "volume": "18456400"
    },
    {
      "date": "2022-03-11",
      "open": "35.94",
      "high": "36.14",
      "low": "34.67",
      "close": "34.87",
      "volume": "15575920"
    },
    {
      "date": "2022-03-14",
      "open": "34.87",
      "high": "36.43",
      "low": "34.25",
      "close": "35.02",
      "volume": "16023160"
    },
    {
      "date": "2022-03-15",
      "open": "37.26",
      "high": "38.78",
      "low": "37.00",
      "close": "38.24",
      "volume": "23183170"
    },
    {
      "date": "2022-03-16",
      "open": "39.07",
      "high": "41.23",
      "low": "38.97",
      "close": "41.19",
      "volume": "22511180"
    },
    {
      "date": "2022-03-17",
      "open": "39.87",
      "high": "41.42",
      "low": "39.45",
      "close": "41.42",
      "volume": "17002050"
    },
    {
      "date": "2022-03-18",
      "open": "40.97",
      "high": "42.39",
      "low": "40.601",
      "close": "42.35",
      "volume": "15842630"
    },
    {
      "date": "2022-03-21",
      "open": "41.615",
      "high": "41.71",
      "low": "40.46",
      "close": "40.85",
      "volume": "14758150"
    },
    {
      "date": "2022-03-22",
      "open": "41.25",
      "high": "42.72",
      "low": "41.17",
      "close": "42.20",
      "volume": "13179160"
    },
    {
      "date": "2022-03-23",
      "open": "41.76",
      "high": "42.11",
      "low": "41.34",
      "close": "41.53",
      "volume": "9409864"
    },
    {
      "date": "2022-03-24",
      "open": "41.76",
      "high": "42.86",
      "low": "41.03",
      "close": "42.78",
      "volume": "11308450"
    },
    {
      "date": "2022-03-25",
      "open": "42.68",
      "high": "43.95",
      "low": "42.62",
      "close": "43.18",
      "volume": "12835080"
    },
    {
      "date": "2022-03-28",
      "open": "43.65",
      "high": "43.91",
      "low": "42.585",
      "close": "43.86",
      "volume": "12507850"
    },
    {
      "date": "2022-03-29",
      "open": "45.37",
      "high": "46.28",
      "low": "44.84",
      "close": "45.67",
      "volume": "15886550"
    },
    {
      "date": "2022-03-30",
      "open": "45.185",
      "high": "46.12",
      "low": "44.94",
      "close": "45.86",
      "volume": "9884309"
    },
    {
      "date": "2022-03-31",
      "open": "46.13",
      "high": "46.86",
      "low": "45.62",
      "close": "46.36",
      "volume": "11832060"
    },
    {
      "date": "2022-04-01",
      "open": "46.51",
      "high": "46.80",
      "low": "45.57",
      "close": "45.78",
      "volume": "9768895"
    },
    {
      "date": "2022-04-04",
      "open": "45.43",
      "high": "46.005",
      "low": "44.33",
      "close": "45.53",
      "volume": "8878189"
    },
    {
      "date": "2022-04-05",
      "open": "45.69",
      "high": "46.0394",
      "low": "44.08",
      "close": "44.71",
      "volume": "12020440"
    },
    {
      "date": "2022-04-06",
      "open": "43.255",
      "high": "43.70",
      "low": "41.46",
      "close": "43.07",
      "volume": "15403050"
    },
    {
      "date": "2022-04-07",
      "open": "42.83",
      "high": "42.86",
      "low": "41.08",
      "close": "42.40",
      "volume": "11385900"
    },
    {
      "date": "2022-04-08",
      "open": "42.27",
      "high": "42.7709",
      "low": "41.60",
      "close": "41.96",
      "volume": "9124070"
    },
    {
      "date": "2022-04-11",
      "open": "41.22",
      "high": "43.46",
      "low": "41.21",
      "close": "42.42",
      "volume": "10624310"
    },
    {
      "date": "2022-04-12",
      "open": "42.57",
      "high": "43.32",
      "low": "41.79",
      "close": "42.73",
      "volume": "9933290"
    },
    {
      "date": "2022-04-13",
      "open": "44.709",
      "high": "45.38",
      "low": "44.01",
      "close": "45.14",
      "volume": "16966570"
    },
    {
      "date": "2022-04-14",
      "open": "45.49",
      "high": "46.51",
      "low": "45.035",
      "close": "45.13",
      "volume": "12314940"
    },
    {
      "date": "2022-04-18",
      "open": "44.18",
      "high": "44.96",
      "low": "43.46",
      "close": "43.97",
      "volume": "12677430"
    },
    {
      "date": "2022-04-19",
      "open": "44.52",
      "high": "46.14",
      "low": "44.48",
      "close": "45.95",
      "volume": "13667410"
    },
    {
      "date": "2022-04-20",
      "open": "46.365",
      "high": "46.94",
      "low": "45.75",
      "close": "46.52",
      "volume": "19528660"
    },
    {
      "date": "2022-04-21",
      "open": "50.44",
      "high": "52.455",
      "low": "50.23",
      "close": "50.85",
      "volume": "42225040"
    },
    {
      "date": "2022-04-22",
      "open": "52.01",
      "high": "53.115",
      "low": "51.12",
      "close": "51.46",
      "volume": "23701360"
    },
    {
      "date": "2022-04-25",
      "open": "51.01",
      "high": "51.68",
      "low": "49.734",
      "close": "51.30",
      "volume": "16254040"
    },
    {
      "date": "2022-04-26",
      "open": "50.74",
      "high": "51.057",
      "low": "48.61",
      "close": "48.86",
      "volume": "16046060"
    },
    {
      "date": "2022-04-27",
      "open": "48.75",
      "high": "50.51",
      "low": "48.18",
      "close": "50.28",
      "volume": "13381890"
    },
    {
      "date": "2022-04-28",
      "open": "50.70",
      "high": "51.955",
      "low": "49.93",
      "close": "51.82",
      "volume": "12786700"
    },
    {
      "date": "2022-04-29",
      "open": "51.385",
      "high": "52.48",
      "low": "50.31",
      "close": "50.50",
      "volume": "10699200"
    },
    {
      "date": "2022-05-02",
      "open": "50.49",
      "high": "50.83",
      "low": "48.70",
      "close": "50.19",
      "volume": "13391950"
    },
    {
      "date": "2022-05-03",
      "open": "50.39",
      "high": "51.80",
      "low": "49.65",
      "close": "51.38",
      "volume": "12214870"
    },
    {
      "date": "2022-05-04",
      "open": "51.01",
      "high": "52.13",
      "low": "50.07",
      "close": "51.90",
      "volume": "12953220"
    },
    {
      "date": "2022-05-05",
      "open": "50.975",
      "high": "51.73",
      "low": "48.47",
      "close": "48.90",
      "volume": "15536290"
    },
    {
      "date": "2022-05-06",
      "open": "48.81",
      "high": "48.95",
      "low": "46.50",
      "close": "47.52",
      "volume": "13824520"
    },
    {
      "date": "2022-05-09",
      "open": "46.56",
      "high": "46.8766",
      "low": "42.92",
      "close": "43.31",
      "volume": "16391930"
    },
    {
      "date": "2022-05-10",
      "open": "44.20",
      "high": "44.85",
      "low": "43.075",
      "close": "44.12",
      "volume": "14104720"
    },
    {
      "date": "2022-05-11",
      "open": "43.905",
      "high": "45.98",
      "low": "42.935",
      "close": "43.18",
      "volume": "15388030"
    },
    {
      "date": "2022-05-12",
      "open": "42.252",
      "high": "42.82",
      "low": "40.11",
      "close": "41.50",
      "volume": "19112440"
    },
    {
      "date": "2022-05-13",
      "open": "42.345",
      "high": "43.6408",
      "low": "42.19",
      "close": "43.27",
      "volume": "13874690"
    },
    {
      "date": "2022-05-16",
      "open": "43.17",
      "high": "44.60",
      "low": "42.98",
      "close": "43.54",
      "volume": "9832062"
    },
    {
      "date": "2022-05-17",
      "open": "45.42",
      "high": "47.10",
      "low": "45.3999",
      "close": "46.97",
      "volume": "13756400"
    },
    {
      "date": "2022-05-18",
      "open": "46.21",
      "high": "47.155",
      "low": "44.27",
      "close": "44.63",
      "volume": "12138070"
    },
    {
      "date": "2022-05-19",
      "open": "43.94",
      "high": "45.355",
      "low": "43.87",
      "close": "44.21",
      "volume": "10157810"
    },
    {
      "date": "2022-05-20",
      "open": "45.00",
      "high": "45.27",
      "low": "42.26",
      "close": "43.55",
      "volume": "12924350"
    },
    {
      "date": "2022-05-23",
      "open": "44.14",
      "high": "45.11",
      "low": "43.36",
      "close": "44.76",
      "volume": "10144060"
    },
    {
      "date": "2022-05-24",
      "open": "43.65",
      "high": "43.99",
      "low": "41.00",
      "close": "41.57",
      "volume": "13328460"
    },
    {
      "date": "2022-05-25",
      "open": "41.41",
      "high": "43.235",
      "low": "41.225",
      "close": "43.08",
      "volume": "11007490"
    },
    {
      "date": "2022-05-26",
      "open": "43.733",
      "high": "46.64",
      "low": "43.64",
      "close": "46.07",
      "volume": "13895970"
    },
    {
      "date": "2022-05-27",
      "open": "46.42",
      "high": "48.63",
      "low": "46.40",
      "close": "48.41",
      "volume": "10995200"
    },
    {
      "date": "2022-05-31",
      "open": "46.79",
      "high": "48.50",
      "low": "46.31",
      "close": "47.63",
      "volume": "16931820"
    },
    {
      "date": "2022-06-01",
      "open": "48.23",
      "high": "48.31",
      "low": "44.58",
      "close": "45.49",
      "volume": "12460220"
    },
    {
      "date": "2022-06-02",
      "open": "45.44",
      "high": "46.0939",
      "low": "44.00",
      "close": "45.77",
      "volume": "8383486"
    },
    {
      "date": "2022-06-03",
      "open": "44.84",
      "high": "44.905",
      "low": "43.415",
      "close": "44.43",
      "volume": "10413090"
    },
    {
      "date": "2022-06-06",
      "open": "45.02",
      "high": "45.38",
      "low": "44.1333",
      "close": "44.76",
      "volume": "7860189"
    },
    {
      "date": "2022-06-07",
      "open": "44.50",
      "high": "46.58",
      "low": "44.1686",
      "close": "46.45",
      "volume": "10441720"
    },
    {
      "date": "2022-06-08",
      "open": "45.42",
      "high": "46.30",
      "low": "44.50",
      "close": "44.60",
      "volume": "8219338"
    },
    {
      "date": "2022-06-09",
      "open": "44.31",
      "high": "44.56",
      "low": "42.67",
      "close": "42.70",
      "volume": "10364590"
    },
    {
      "date": "2022-06-10",
      "open": "41.68",
      "high": "43.32",
      "low": "40.77",
      "close": "41.16",
      "volume": "16492150"
    },
    {
      "date": "2022-06-13",
      "open": "39.84",
      "high": "39.90",
      "low": "36.77",
      "close": "37.02",
      "volume": "17493550"
    },
    {
      "date": "2022-06-14",
      "open": "37.48",
      "high": "37.76",
      "low": "36.05",
      "close": "36.99",
      "volume": "12608780"
    },
    {
      "date": "2022-06-15",
      "open": "37.53",
      "high": "38.82",
      "low": "37.10",
      "close": "37.89",
      "volume": "16355300"
    },
    {
      "date": "2022-06-16",
      "open": "36.43",
      "high": "36.59",
      "low": "34.355",
      "close": "34.78",
      "volume": "15128020"
    },
    {
      "date": "2022-06-17",
      "open": "34.87",
      "high": "36.56",
      "low": "33.86",
      "close": "36.28",
      "volume": "19451840"
    },
    {
      "date": "2022-06-21",
      "open": "37.35",
      "high": "37.45",
      "low": "35.78",
      "close": "36.50",
      "volume": "10584230"
    },
    {
      "date": "2022-06-22",
      "open": "35.85",
      "high": "37.31",
      "low": "35.70",
      "close": "36.72",
      "volume": "9037089"
    },
    {
      "date": "2022-06-23",
      "open": "36.50",
      "high": "36.70",
      "low": "34.77",
      "close": "35.81",
      "volume": "11778660"
    },
    {
      "date": "2022-06-24",
      "open": "35.53",
      "high": "38.63",
      "low": "35.53",
      "close": "38.51",
      "volume": "13245280"
    },
    {
      "date": "2022-06-27",
      "open": "38.815",
      "high": "38.815",
      "low": "37.12",
      "close": "37.20",
      "volume": "9770053"
    },
    {
      "date": "2022-06-28",
      "open": "38.14",
      "high": "39.88",
      "low": "36.87",
      "close": "36.97",
      "volume": "12433880"
    },
    {
      "date": "2022-06-29",
      "open": "36.25",
      "high": "36.34",
      "low": "35.19",
      "close": "35.68",
      "volume": "10245130"
    },
    {
      "date": "2022-06-30",
      "open": "34.46",
      "high": "35.64",
      "low": "33.73",
      "close": "35.42",
      "volume": "12620390"
    },
    {
      "date": "2022-07-01",
      "open": "35.51",
      "high": "36.50",
      "low": "34.86",
      "close": "36.44",
      "volume": "10923090"
    },
    {
      "date": "2022-07-05",
      "open": "35.15",
      "high": "37.14",
      "low": "34.44",
      "close": "36.97",
      "volume": "15456970"
    },
    {
      "date": "2022-07-06",
      "open": "36.56",
      "high": "37.175",
      "low": "35.88",
      "close": "36.66",
      "volume": "9664637"
    },
    {
      "date": "2022-07-07",
      "open": "36.60",
      "high": "37.10",
      "low": "35.89",
      "close": "36.69",
      "volume": "11752060"
    },
    {
      "date": "2022-07-08",
      "open": "36.72",
      "high": "37.60",
      "low": "36.33",
      "close": "36.47",
      "volume": "9955718"
    },
    {
      "date": "2022-07-11",
      "open": "36.21",
      "high": "36.49",
      "low": "35.1818",
      "close": "35.37",
      "volume": "7570608"
    },
    {
      "date": "2022-07-12",
      "open": "35.53",
      "high": "38.65",
      "low": "35.53",
      "close": "38.23",
      "volume": "14459250"
    },
    {
      "date": "2022-07-13",
      "open": "36.892",
      "high": "38.17",
      "low": "36.45",
      "close": "37.91",
      "volume": "11847670"
    },
    {
      "date": "2022-07-14",
      "open": "37.33",
      "high": "39.02",
      "low": "37.04",
      "close": "37.85",
      "volume": "9181813"
    },
    {
      "date": "2022-07-15",
      "open": "38.38",
      "high": "38.83",
      "low": "37.44",
      "close": "38.78",
      "volume": "7702497"
    },
    {
      "date": "2022-07-18",
      "open": "39.79",
      "high": "40.56",
      "low": "39.16",
      "close": "39.34",
      "volume": "11729810"
    },
    {
      "date": "2022-07-19",
      "open": "40.22",
      "high": "41.565",
      "low": "40.20",
      "close": "41.47",
      "volume": "10518090"
    },
    {
      "date": "2022-07-20",
      "open": "41.50",
      "high": "41.97",
      "low": "40.8501",
      "close": "41.68",
      "volume": "12822060"
    },
    {
      "date": "2022-07-21",
      "open": "38.82",
      "high": "38.97",
      "low": "37.235",
      "close": "37.44",
      "volume": "29856050"
    },
    {
      "date": "2022-07-22",
      "open": "37.798",
      "high": "38.25",
      "low": "36.02",
      "close": "36.33",
      "volume": "14579730"
    },
    {
      "date": "2022-07-25",
      "open": "36.03",
      "high": "36.41",
      "low": "35.19",
      "close": "36.34",
      "volume": "10186920"
    },
    {
      "date": "2022-07-26",
      "open": "35.76",
      "high": "36.135",
      "low": "35.275",
      "close": "35.34",
      "volume": "8151666"
    },
    {
      "date": "2022-07-27",
      "open": "36.18",
      "high": "36.735",
      "low": "35.29",
      "close": "36.42",
      "volume": "10580650"
    },
    {
      "date": "2022-07-28",
      "open": "35.86",
      "high": "36.845",
      "low": "35.40",
      "close": "36.74",
      "volume": "10248710"
    },
    {
      "date": "2022-07-29",
      "open": "36.49",
      "high": "37.115",
      "low": "36.24",
      "close": "36.75",
      "volume": "7801508"
    },
    {
      "date": "2022-08-01",
      "open": "36.69",
      "high": "37.945",
      "low": "36.36",
      "close": "37.69",
      "volume": "9471773"
    },
    {
      "date": "2022-08-02",
      "open": "37.22",
      "high": "38.115",
      "low": "36.76",
      "close": "37.23",
      "volume": "8624860"
    },
    {
      "date": "2022-08-03",
      "open": "37.67",
      "high": "38.72",
      "low": "37.5001",
      "close": "38.63",
      "volume": "10166160"
    },
    {
      "date": "2022-08-04",
      "open": "38.62",
      "high": "39.059",
      "low": "37.85",
      "close": "38.63",
      "volume": "8985795"
    },
    {
      "date": "2022-08-05",
      "open": "38.01",
      "high": "38.79",
      "low": "37.76",
      "close": "37.82",
      "volume": "6889271"
    },
    {
      "date": "2022-08-08",
      "open": "38.01",
      "high": "39.405",
      "low": "38.01",
      "close": "38.65",
      "volume": "7359947"
    },
    {
      "date": "2022-08-09",
      "open": "38.21",
      "high": "38.35",
      "low": "37.245",
      "close": "37.80",
      "volume": "7627185"
    },
    {
      "date": "2022-08-10",
      "open": "38.84",
      "high": "39.55",
      "low": "38.61",
      "close": "38.69",
      "volume": "8655362"
    },
    {
      "date": "2022-08-11",
      "open": "39.46",
      "high": "39.86",
      "low": "38.49",
      "close": "38.67",
      "volume": "8370967"
    },
    {
      "date": "2022-08-12",
      "open": "39.10",
      "high": "39.49",
      "low": "38.675",
      "close": "39.34",
      "volume": "6796958"
    },
    {
      "date": "2022-08-15",
      "open": "39.42",
      "high": "40.315",
      "low": "39.40",
      "close": "39.86",
      "volume": "7341027"
    },
    {
      "date": "2022-08-16",
      "open": "39.79",
      "high": "40.77",
      "low": "39.44",
      "close": "40.29",
      "volume": "6924675"
    },
    {
      "date": "2022-08-17",
      "open": "39.56",
      "high": "39.69",
      "low": "38.4297",
      "close": "38.96",
      "volume": "8557779"
    },
    {
      "date": "2022-08-18",
      "open": "38.96",
      "high": "39.15",
      "low": "38.38",
      "close": "39.06",
      "volume": "6725427"
    },
    {
      "date": "2022-08-19",
      "open": "38.24",
      "high": "38.60",
      "low": "37.22",
      "close": "37.50",
      "volume": "8142960"
    },
    {
      "date": "2022-08-22",
      "open": "36.50",
      "high": "36.53",
      "low": "35.63",
      "close": "36.36",
      "volume": "8481887"
    },
    {
      "date": "2022-08-23",
      "open": "36.57",
      "high": "37.115",
      "low": "36.40",
      "close": "36.91",
      "volume": "6774998"
    },
    {
      "date": "2022-08-24",
      "open": "36.95",
      "high": "37.695",
      "low": "36.61",
      "close": "37.39",
      "volume": "5387622"
    },
    {
      "date": "2022-08-25",
      "open": "37.63",
      "high": "38.515",
      "low": "37.5159",
      "close": "38.27",
      "volume": "6296579"
    },
    {
      "date": "2022-08-26",
      "open": "38.26",
      "high": "38.62",
      "low": "36.56",
      "close": "36.57",
      "volume": "6130177"
    },
    {
      "date": "2022-08-29",
      "open": "36.01",
      "high": "36.59",
      "low": "35.85",
      "close": "36.02",
      "volume": "6334467"
    },
    {
      "date": "2022-08-30",
      "open": "36.49",
      "high": "36.71",
      "low": "35.56",
      "close": "35.94",
      "volume": "6660159"
    },
    {
      "date": "2022-08-31",
      "open": "36.26",
      "high": "36.3233",
      "low": "34.97",
      "close": "35.01",
      "volume": "8595594"
    },
    {
      "date": "2022-09-01",
      "open": "34.67",
      "high": "35.22",
      "low": "33.74",
      "close": "35.18",
      "volume": "9399712"
    },
    {
      "date": "2022-09-02",
      "open": "35.68",
      "high": "36.14",
      "low": "34.96",
      "close": "35.31",
      "volume": "9496400"
    },
    {
      "date": "2022-09-06",
      "open": "35.82",
      "high": "36.73",
      "low": "35.28",
      "close": "36.58",
      "volume": "10468420"
    },
    {
      "date": "2022-09-07",
      "open": "36.85",
      "high": "38.72",
      "low": "36.75",
      "close": "38.60",
      "volume": "11802610"
    },
    {
      "date": "2022-09-08",
      "open": "38.10",
      "high": "39.538",
      "low": "37.93",
      "close": "38.88",
      "volume": "10187970"
    },
    {
      "date": "2022-09-09",
      "open": "39.36",
      "high": "39.61",
      "low": "39.0394",
      "close": "39.26",
      "volume": "7413417"
    },
    {
      "date": "2022-09-12",
      "open": "39.60",
      "high": "40.26",
      "low": "39.11",
      "close": "39.22",
      "volume": "7832921"
    },
    {
      "date": "2022-09-13",
      "open": "37.742",
      "high": "38.52",
      "low": "37.62",
      "close": "37.79",
      "volume": "7532753"
    },
    {
      "date": "2022-09-14",
      "open": "37.56",
      "high": "38.47",
      "low": "36.71",
      "close": "38.43",
      "volume": "7989980"
    },
    {
      "date": "2022-09-15",
      "open": "38.20",
      "high": "39.67",
      "low": "38.15",
      "close": "38.90",
      "volume": "8410980"
    },
    {
      "date": "2022-09-16",
      "open": "37.93",
      "high": "37.99",
      "low": "37.005",
      "close": "37.48",
      "volume": "10788130"
    },
    {
      "date": "2022-09-19",
      "open": "37.19",
      "high": "39.02",
      "low": "37.18",
      "close": "38.70",
      "volume": "7951085"
    },
    {
      "date": "2022-09-20",
      "open": "38.60",
      "high": "39.385",
      "low": "37.625",
      "close": "38.17",
      "volume": "9607834"
    },
    {
      "date": "2022-09-21",
      "open": "37.48",
      "high": "37.74",
      "low": "36.085",
      "close": "36.12",
      "volume": "14719690"
    },
    {
      "date": "2022-09-22",
      "open": "36.20",
      "high": "36.30",
      "low": "34.01",
      "close": "34.45",
      "volume": "12080950"
    },
    {
      "date": "2022-09-23",
      "open": "33.67",
      "high": "33.92",
      "low": "32.2701",
      "close": "33.07",
      "volume": "13273150"
    },
    {
      "date": "2022-09-26",
      "open": "32.73",
      "high": "33.205",
      "low": "31.80",
      "close": "31.90",
      "volume": "10792020"
    },
    {
      "date": "2022-09-27",
      "open": "32.655",
      "high": "33.245",
      "low": "31.91",
      "close": "32.83",
      "volume": "12247300"
    },
    {
      "date": "2022-09-28",
      "open": "32.60",
      "high": "34.09",
      "low": "32.17",
      "close": "33.92",
      "volume": "10074530"
    },
    {
      "date": "2022-09-29",
      "open": "33.34",
      "high": "33.45",
      "low": "32.405",
      "close": "32.91",
      "volume": "9418227"
    },
    {
      "date": "2022-09-30",
      "open": "32.72",
      "high": "33.1399",
      "low": "32.32",
      "close": "32.53",
      "volume": "9136388"
    },
    {
      "date": "2022-10-03",
      "open": "32.36",
      "high": "33.0979",
      "low": "31.58",
      "close": "32.81",
      "volume": "8905153"
    },
    {
      "date": "2022-10-04",
      "open": "33.99",
      "high": "35.425",
      "low": "33.95",
      "close": "35.33",
      "volume": "12024880"
    },
    {
      "date": "2022-10-05",
      "open": "34.59",
      "high": "35.62",
      "low": "34.31",
      "close": "35.42",
      "volume": "8573476"
    },
    {
      "date": "2022-10-06",
      "open": "35.20",
      "high": "35.68",
      "low": "34.25",
      "close": "34.96",
      "volume": "9808686"
    },
    {
      "date": "2022-10-07",
      "open": "34.70",
      "high": "34.70",
      "low": "33.43",
      "close": "33.86",
      "volume": "9386374"
    },
    {
      "date": "2022-10-10",
      "open": "34.16",
      "high": "34.515",
      "low": "33.65",
      "close": "34.20",
      "volume": "9607419"
    },
    {
      "date": "2022-10-11",
      "open": "35.65",
      "high": "35.8662",
      "low": "32.71",
      "close": "33.93",
      "volume": "12083060"
    },
    {
      "date": "2022-10-12",
      "open": "33.51",
      "high": "34.50",
      "low": "33.05",
      "close": "34.23",
      "volume": "8886471"
    },
    {
      "date": "2022-10-13",
      "open": "34.16",
      "high": "35.88",
      "low": "33.08",
      "close": "35.40",
      "volume": "13375300"
    },
    {
      "date": "2022-10-14",
      "open": "36.51",
      "high": "36.83",
      "low": "35.3313",
      "close": "35.47",
      "volume": "11114560"
    },
    {
      "date": "2022-10-17",
      "open": "36.50",
      "high": "36.68",
      "low": "35.25",
      "close": "36.10",
      "volume": "9615773"
    },
    {
      "date": "2022-10-18",
      "open": "37.19",
      "high": "37.4296",
      "low": "36.37",
      "close": "37.25",
      "volume": "14113140"
    },
    {
      "date": "2022-10-19",
      "open": "39.315",
      "high": "40.35",
      "low": "38.41",
      "close": "39.10",
      "volume": "28314560"
    },
    {
      "date": "2022-10-20",
      "open": "39.32",
      "high": "40.19",
      "low": "38.95",
      "close": "39.05",
      "volume": "13004260"
    },
    {
      "date": "2022-10-21",
      "open": "38.95",
      "high": "40.97",
      "low": "38.60",
      "close": "40.44",
      "volume": "13232540"
    },
    {
      "date": "2022-10-24",
      "open": "40.585",
      "high": "42.0162",
      "low": "40.22",
      "close": "41.88",
      "volume": "11935400"
    },
    {
      "date": "2022-10-25",
      "open": "41.74",
      "high": "42.74",
      "low": "41.40",
      "close": "42.60",
      "volume": "9671080"
    },
    {
      "date": "2022-10-26",
      "open": "42.44",
      "high": "43.60",
      "low": "42.3499",
      "close": "42.45",
      "volume": "9613671"
    },
    {
      "date": "2022-10-27",
      "open": "42.98",
      "high": "43.96",
      "low": "42.93",
      "close": "42.99",
      "volume": "7599683"
    },
    {
      "date": "2022-10-28",
      "open": "43.27",
      "high": "43.77",
      "low": "42.81",
      "close": "43.72",
      "volume": "9134346"
    },
    {
      "date": "2022-10-31",
      "open": "43.65",
      "high": "44.17",
      "low": "43.06",
      "close": "43.08",
      "volume": "7777775"
    },
    {
      "date": "2022-11-01",
      "open": "43.60",
      "high": "43.87",
      "low": "42.52",
      "close": "42.66",
      "volume": "8536057"
    },
    {
      "date": "2022-11-02",
      "open": "42.19",
      "high": "42.78",
      "low": "41.07",
      "close": "41.11",
      "volume": "10269490"
    },
    {
      "date": "2022-11-03",
      "open": "40.57",
      "high": "41.81",
      "low": "40.07",
      "close": "40.95",
      "volume": "7724443"
    },
    {
      "date": "2022-11-04",
      "open": "41.88",
      "high": "43.04",
      "low": "41.83",
      "close": "42.62",
      "volume": "9718510"
    },
    {
      "date": "2022-11-07",
      "open": "43.05",
      "high": "43.45",
      "low": "41.865",
      "close": "42.78",
      "volume": "6055616"
    },
    {
      "date": "2022-11-08",
      "open": "42.70",
      "high": "43.03",
      "low": "41.7225",
      "close": "42.18",
      "volume": "7091871"
    },
    {
      "date": "2022-11-09",
      "open": "41.58",
      "high": "42.80",
      "low": "41.42",
      "close": "42.37",
      "volume": "6343503"
    },
    {
      "date": "2022-11-10",
      "open": "43.945",
      "high": "44.51",
      "low": "43.0216",
      "close": "44.33",
      "volume": "9378708"
    },
    {
      "date": "2022-11-11",
      "open": "44.64",
      "high": "45.41",
      "low": "44.215",
      "close": "44.71",
      "volume": "8173352"
    },
    {
      "date": "2022-11-14",
      "open": "44.15",
      "high": "44.98",
      "low": "44.00",
      "close": "44.03",
      "volume": "5912352"
    },
    {
      "date": "2022-11-15",
      "open": "44.89",
      "high": "45.57",
      "low": "43.41",
      "close": "44.04",
      "volume": "7062923"
    },
    {
      "date": "2022-11-16",
      "open": "43.50",
      "high": "43.925",
      "low": "43.07",
      "close": "43.29",
      "volume": "4851876"
    },
    {
      "date": "2022-11-17",
      "open": "42.53",
      "high": "43.3499",
      "low": "42.28",
      "close": "43.25",
      "volume": "4288812"
    },
    {
      "date": "2022-11-18",
      "open": "43.94",
      "high": "44.81",
      "low": "43.28",
      "close": "43.82",
      "volume": "4883405"
    },
    {
      "date": "2022-11-21",
      "open": "43.865",
      "high": "44.30",
      "low": "43.22",
      "close": "43.43",
      "volume": "4047110"
    },
    {
      "date": "2022-11-22",
      "open": "43.56",
      "high": "43.91",
      "low": "42.83",
      "close": "43.43",
      "volume": "3249723"
    },
    {
      "date": "2022-11-23",
      "open": "43.53",
      "high": "44.02",
      "low": "43.16",
      "close": "43.69",
      "volume": "3380478"
    },
    {
      "date": "2022-11-25",
      "open": "43.60",
      "high": "44.5908",
      "low": "43.54",
      "close": "44.42",
      "volume": "2398421"
    },
    {
      "date": "2022-11-28",
      "open": "43.925",
      "high": "43.96",
      "low": "42.99",
      "close": "43.02",
      "volume": "6025272"
    },
    {
      "date": "2022-11-29",
      "open": "42.98",
      "high": "43.8399",
      "low": "42.965",
      "close": "43.69",
      "volume": "4434114"
    },
    {
      "date": "2022-11-30",
      "open": "43.66",
      "high": "44.175",
      "low": "43.085",
      "close": "44.17",
      "volume": "4549013"
    },
    {
      "date": "2022-12-01",
      "open": "44.30",
      "high": "44.6241",
      "low": "43.6323",
      "close": "43.89",
      "volume": "3906137"
    },
    {
      "date": "2022-12-02",
      "open": "43.30",
      "high": "44.27",
      "low": "43.11",
      "close": "43.89",
      "volume": "4528976"
    },
    {
      "date": "2022-12-05",
      "open": "44.48",
      "high": "45.86",
      "low": "44.29",
      "close": "45.03",
      "volume": "11174120"
    },
    {
      "date": "2022-12-06",
      "open": "45.21",
      "high": "45.97",
      "low": "44.92",
      "close": "45.92",
      "volume": "7601836"
    },
    {
      "date": "2022-12-07",
      "open": "45.69",
      "high": "45.69",
      "low": "43.9042",
      "close": "44.06",
      "volume": "8126450"
    },
    {
      "date": "2022-12-08",
      "open": "44.38",
      "high": "44.88",
      "low": "42.295",
      "close": "42.80",
      "volume": "8779358"
    },
    {
      "date": "2022-12-09",
      "open": "42.30",
      "high": "43.11",
      "low": "42.205",
      "close": "43.04",
      "volume": "5791845"
    },
    {
      "date": "2022-12-12",
      "open": "43.00",
      "high": "44.34",
      "low": "42.76",
      "close": "44.24",
      "volume": "5297134"
    },
    {
      "date": "2022-12-13",
      "open": "45.50",
      "high": "45.57",
      "low": "40.92",
      "close": "41.17",
      "volume": "18385110"
    },
    {
      "date": "2022-12-14",
      "open": "41.67",
      "high": "41.99",
      "low": "39.635",
      "close": "40.10",
      "volume": "13887310"
    },
    {
      "date": "2022-12-15",
      "open": "39.65",
      "high": "40.07",
      "low": "38.15",
      "close": "38.55",
      "volume": "10407240"
    },
    {
      "date": "2022-12-16",
      "open": "38.52",
      "high": "39.12",
      "low": "37.84",
      "close": "38.43",
      "volume": "11429880"
    },
    {
      "date": "2022-12-19",
      "open": "38.67",
      "high": "38.86",
      "low": "37.89",
      "close": "37.98",
      "volume": "5432494"
    },
    {
      "date": "2022-12-20",
      "open": "37.96",
      "high": "38.62",
      "low": "37.85",
      "close": "38.55",
      "volume": "5512570"
    },
    {
      "date": "2022-12-21",
      "open": "38.59",
      "high": "39.44",
      "low": "38.59",
      "close": "39.00",
      "volume": "6047284"
    },
    {
      "date": "2022-12-22",
      "open": "38.78",
      "high": "38.98",
      "low": "37.17",
      "close": "38.28",
      "volume": "7246362"
    },
    {
      "date": "2022-12-23",
      "open": "38.36",
      "high": "38.48",
      "low": "37.765",
      "close": "38.39",
      "volume": "4262487"
    },
    {
      "date": "2022-12-27",
      "open": "38.20",
      "high": "38.99",
      "low": "37.72",
      "close": "38.20",
      "volume": "6653995"
    },
    {
      "date": "2022-12-28",
      "open": "38.34",
      "high": "38.545",
      "low": "37.22",
      "close": "37.29",
      "volume": "6402606"
    },
    {
      "date": "2022-12-29",
      "open": "37.38",
      "high": "38.2388",
      "low": "37.32",
      "close": "37.92",
      "volume": "5890562"
    },
    {
      "date": "2022-12-30",
      "open": "37.59",
      "high": "38.06",
      "low": "37.455",
      "close": "37.70",
      "volume": "6295835"
    },
    {
      "date": "2023-01-03",
      "open": "38.22",
      "high": "38.25",
      "low": "36.815",
      "close": "37.21",
      "volume": "8149601"
    },
    {
      "date": "2023-01-04",
      "open": "37.62",
      "high": "39.845",
      "low": "37.56",
      "close": "39.72",
      "volume": "8743685"
    },
    {
      "date": "2023-01-05",
      "open": "39.60",
      "high": "41.27",
      "low": "39.4304",
      "close": "41.24",
      "volume": "8292701"
    },
    {
      "date": "2023-01-06",
      "open": "41.41",
      "high": "42.28",
      "low": "41.051",
      "close": "42.24",
      "volume": "7728171"
    },
    {
      "date": "2023-01-09",
      "open": "42.57",
      "high": "44.185",
      "low": "42.26",
      "close": "43.35",
      "volume": "10072190"
    },
    {
      "date": "2023-01-10",
      "open": "43.04",
      "high": "45.76",
      "low": "43.04",
      "close": "45.75",
      "volume": "10584260"
    },
    {
      "date": "2023-01-11",
      "open": "45.49",
      "high": "47.775",
      "low": "45.41",
      "close": "47.71",
      "volume": "16692540"
    },
    {
      "date": "2023-01-12",
      "open": "48.61",
      "high": "51.32",
      "low": "48.56",
      "close": "51.30",
      "volume": "21249670"
    },
    {
      "date": "2023-01-13",
      "open": "49.69",
      "high": "51.71",
      "low": "49.66",
      "close": "51.65",
      "volume": "15893620"
    },
    {
      "date": "2023-01-17",
      "open": "51.10",
      "high": "51.59",
      "low": "49.94",
      "close": "51.20",
      "volume": "20025390"
    },
    {
      "date": "2023-01-18",
      "open": "53.10",
      "high": "53.26",
      "low": "48.52",
      "close": "48.86",
      "volume": "31617550"
    },
    {
      "date": "2023-01-19",
      "open": "48.29",
      "high": "48.58",
      "low": "46.88",
      "close": "48.37",
      "volume": "15601990"
    },
    {
      "date": "2023-01-20",
      "open": "48.67",
      "high": "49.68",
      "low": "48.42",
      "close": "49.46",
      "volume": "9431792"
    },
    {
      "date": "2023-01-23",
      "open": "49.47",
      "high": "49.8652",
      "low": "48.80",
      "close": "49.28",
      "volume": "7375128"
    },
    {
      "date": "2023-01-24",
      "open": "49.02",
      "high": "50.285",
      "low": "48.87",
      "close": "49.30",
      "volume": "5412203"
    },
    {
      "date": "2023-01-25",
      "open": "49.09",
      "high": "50.86",
      "low": "49.04",
      "close": "50.28",
      "volume": "8657991"
    },
    {
      "date": "2023-01-26",
      "open": "50.40",
      "high": "50.69",
      "low": "48.80",
      "close": "49.45",
      "volume": "7688854"
    },
    {
      "date": "2023-01-27",
      "open": "49.34",
      "high": "49.60",
      "low": "48.63",
      "close": "48.73",
      "volume": "6500141"
    },
    {
      "date": "2023-01-30",
      "open": "48.30",
      "high": "49.435",
      "low": "48.09",
      "close": "48.21",
      "volume": "6112422"
    },
    {
      "date": "2023-01-31",
      "open": "48.395",
      "high": "49.24",
      "low": "47.98",
      "close": "48.96",
      "volume": "5352269"
    },
    {
      "date": "2023-02-01",
      "open": "48.84",
      "high": "50.26",
      "low": "48.2768",
      "close": "50.22",
      "volume": "7826555"
    },
    {
      "date": "2023-02-02",
      "open": "50.47",
      "high": "52.34",
      "low": "50.34",
      "close": "52.31",
      "volume": "11135530"
    },
    {
      "date": "2023-02-03",
      "open": "51.85",
      "high": "52.125",
      "low": "50.96",
      "close": "51.12",
      "volume": "6959180"
    },
    {
      "date": "2023-02-06",
      "open": "50.36",
      "high": "51.13",
      "low": "50.17",
      "close": "50.92",
      "volume": "4996937"
    },
    {
      "date": "2023-02-07",
      "open": "50.87",
      "high": "51.0928",
      "low": "49.54",
      "close": "50.75",
      "volume": "4854370"
    },
    {
      "date": "2023-02-08",
      "open": "50.98",
      "high": "51.30",
      "low": "49.38",
      "close": "50.77",
      "volume": "7367423"
    },
    {
      "date": "2023-02-09",
      "open": "50.98",
      "high": "51.29",
      "low": "49.61",
      "close": "49.82",
      "volume": "5215675"
    },
    {
      "date": "2023-02-10",
      "open": "49.12",
      "high": "49.35",
      "low": "48.4001",
      "close": "48.86",
      "volume": "6144055"
    },
    {
      "date": "2023-02-13",
      "open": "48.87",
      "high": "49.40",
      "low": "48.625",
      "close": "49.19",
      "volume": "4356355"
    },
    {
      "date": "2023-02-14",
      "open": "49.045",
      "high": "50.2969",
      "low": "48.85",
      "close": "50.06",
      "volume": "6199563"
    },
    {
      "date": "2023-02-15",
      "open": "49.33",
      "high": "50.1657",
      "low": "49.15",
      "close": "49.91",
      "volume": "3677739"
    },
    {
      "date": "2023-02-16",
      "open": "49.51",
      "high": "49.72",
      "low": "48.78",
      "close": "48.99",
      "volume": "5472324"
    },
    {
      "date": "2023-02-17",
      "open": "48.98",
      "high": "49.795",
      "low": "48.3531",
      "close": "49.63",
      "volume": "4860517"
    },
    {
      "date": "2023-02-21",
      "open": "49.09",
      "high": "49.39",
      "low": "47.81",
      "close": "48.20",
      "volume": "5385583"
    },
    {
      "date": "2023-02-22",
      "open": "48.07",
      "high": "48.93",
      "low": "47.7708",
      "close": "48.78",
      "volume": "4622138"
    },
    {
      "date": "2023-02-23",
      "open": "49.48",
      "high": "51.4499",
      "low": "49.35",
      "close": "50.58",
      "volume": "8536058"
    },
    {
      "date": "2023-02-24",
      "open": "49.50",
      "high": "50.25",
      "low": "49.07",
      "close": "50.21",
      "volume": "5339952"
    },
    {
      "date": "2023-02-27",
      "open": "50.67",
      "high": "51.52",
      "low": "50.54",
      "close": "50.70",
      "volume": "4914323"
    },
    {
      "date": "2023-02-28",
      "open": "50.60",
      "high": "52.33",
      "low": "50.58",
      "close": "51.96",
      "volume": "6279671"
    },
    {
      "date": "2023-03-01",
      "open": "51.67",
      "high": "52.54",
      "low": "51.52",
      "close": "52.39",
      "volume": "4876098"
    },
    {
      "date": "2023-03-02",
      "open": "51.90",
      "high": "52.6084",
      "low": "51.4799",
      "close": "52.56",
      "volume": "3261566"
    },
    {
      "date": "2023-03-03",
      "open": "53.20",
      "high": "53.86",
      "low": "52.67",
      "close": "53.06",
      "volume": "6189345"
    },
    {
      "date": "2023-03-06",
      "open": "53.23",
      "high": "53.5614",
      "low": "52.29",
      "close": "52.44",
      "volume": "4501585"
    },
    {
      "date": "2023-03-07",
      "open": "53.18",
      "high": "55.0401",
      "low": "52.87",
      "close": "54.01",
      "volume": "9884502"
    },
    {
      "date": "2023-03-08",
      "open": "54.23",
      "high": "54.47",
      "low": "53.565",
      "close": "54.26",
      "volume": "4875698"
    },
    {
      "date": "2023-03-09",
      "open": "53.76",
      "high": "54.60",
      "low": "51.85",
      "close": "52.12",
      "volume": "6478206"
    },
    {
      "date": "2023-03-10",
      "open": "53.30",
      "high": "53.5183",
      "low": "50.20",
      "close": "50.97",
      "volume": "10974960"
    },
    {
      "date": "2023-03-13",
      "open": "49.51",
      "high": "49.80",
      "low": "48.15",
      "close": "48.83",
      "volume": "11968240"
    },
    {
      "date": "2023-03-14",
      "open": "47.46",
      "high": "47.76",
      "low": "45.36",
      "close": "46.21",
      "volume": "21019450"
    },
    {
      "date": "2023-03-15",
      "open": "44.66",
      "high": "45.0545",
      "low": "42.34",
      "close": "43.14",
      "volume": "16641090"
    },
    {
      "date": "2023-03-16",
      "open": "42.65",
      "high": "43.795",
      "low": "42.17",
      "close": "43.59",
      "volume": "10612870"
    },
    {
      "date": "2023-03-17",
      "open": "43.37",
      "high": "43.87",
      "low": "42.4026",
      "close": "43.04",
      "volume": "9367270"
    },
    {
      "date": "2023-03-20",
      "open": "43.25",
      "high": "43.68",
      "low": "42.80",
      "close": "43.09",
      "volume": "6787134"
    },
    {
      "date": "2023-03-21",
      "open": "44.02",
      "high": "44.96",
      "low": "44.02",
      "close": "44.26",
      "volume": "6373630"
    },
    {
      "date": "2023-03-22",
      "open": "44.14",
      "high": "44.32",
      "low": "42.78",
      "close": "42.82",
      "volume": "6897739"
    },
    {
      "date": "2023-03-23",
      "open": "43.07",
      "high": "43.50",
      "low": "41.19",
      "close": "41.66",
      "volume": "9530530"
    },
    {
      "date": "2023-03-24",
      "open": "41.06",
      "high": "41.50",
      "low": "40.43",
      "close": "41.36",
      "volume": "7722645"
    },
    {
      "date": "2023-03-27",
      "open": "41.95",
      "high": "42.29",
      "low": "41.15",
      "close": "41.94",
      "volume": "6793498"
    },
    {
      "date": "2023-03-28",
      "open": "41.76",
      "high": "42.565",
      "low": "41.58",
      "close": "42.41",
      "volume": "5068531"
    },
    {
      "date": "2023-03-29",
      "open": "42.97",
      "high": "43.65",
      "low": "42.67",
      "close": "43.47",
      "volume": "6985509"
    },
    {
      "date": "2023-03-30",
      "open": "44.01",
      "high": "45.0584",
      "low": "43.59",
      "close": "43.71",
      "volume": "7338034"
    },
    {
      "date": "2023-03-31",
      "open": "44.12",
      "high": "44.32",
      "low": "43.725",
      "close": "44.25",
      "volume": "5140438"
    },
    {
      "date": "2023-04-03",
      "open": "43.68",
      "high": "43.76",
      "low": "42.71",
      "close": "43.35",
      "volume": "7304230"
    },
    {
      "date": "2023-04-04",
      "open": "43.84",
      "high": "43.9014",
      "low": "42.18",
      "close": "42.54",
      "volume": "5850281"
    },
    {
      "date": "2023-04-05",
      "open": "42.32",
      "high": "42.60",
      "low": "41.225",
      "close": "42.03",
      "volume": "8509455"
    },
    {
      "date": "2023-04-06",
      "open": "42.29",
      "high": "42.83",
      "low": "41.85",
      "close": "42.66",
      "volume": "6306662"
    },
    {
      "date": "2023-04-10",
      "open": "42.60",
      "high": "43.21",
      "low": "42.285",
      "close": "43.13",
      "volume": "6000330"
    },
    {
      "date": "2023-04-11",
      "open": "43.36",
      "high": "44.44",
      "low": "42.965",
      "close": "44.32",
      "volume": "7853686"
    },
    {
      "date": "2023-04-12",
      "open": "43.98",
      "high": "43.99",
      "low": "41.0499",
      "close": "41.44",
      "volume": "15750790"
    },
    {
      "date": "2023-04-13",
      "open": "42.25",
      "high": "42.25",
      "low": "41.05",
      "close": "41.97",
      "volume": "12302730"
    },
    {
      "date": "2023-04-14",
      "open": "42.18",
      "high": "42.39",
      "low": "41.335",
      "close": "41.67",
      "volume": "5998667"
    },
    {
      "date": "2023-04-17",
      "open": "41.83",
      "high": "42.45",
      "low": "41.58",
      "close": "42.38",
      "volume": "5691526"
    },
    {
      "date": "2023-04-18",
      "open": "42.75",
      "high": "43.27",
      "low": "42.155",
      "close": "43.04",
      "volume": "10692570"
    },
    {
      "date": "2023-04-19",
      "open": "43.605",
      "high": "46.30",
      "low": "43.38",
      "close": "46.27",
      "volume": "24080500"
    },
    {
      "date": "2023-04-20",
      "open": "45.85",
      "high": "46.27",
      "low": "44.515",
      "close": "44.89",
      "volume": "10794700"
    },
    {
      "date": "2023-04-21",
      "open": "45.065",
      "high": "45.065",
      "low": "44.05",
      "close": "44.45",
      "volume": "5317384"
    },
    {
      "date": "2023-04-24",
      "open": "44.62",
      "high": "44.88",
      "low": "43.265",
      "close": "43.93",
      "volume": "5935436"
    },
    {
      "date": "2023-04-25",
      "open": "43.60",
      "high": "43.6627",
      "low": "42.41",
      "close": "42.49",
      "volume": "6114008"
    },
    {
      "date": "2023-04-26",
      "open": "42.75",
      "high": "42.9515",
      "low": "41.7462",
      "close": "42.095",
      "volume": "5614046"
    },
    {
      "date": "2023-04-27",
      "open": "42.61",
      "high": "43.00",
      "low": "41.24",
      "close": "42.83",
      "volume": "7015402"
    },
    {
      "date": "2023-04-28",
      "open": "42.66",
      "high": "43.90",
      "low": "42.40",
      "close": "43.80",
      "volume": "5894015"
    },
    {
      "date": "2023-05-01",
      "open": "43.66",
      "high": "44.8399",
      "low": "43.28",
      "close": "44.41",
      "volume": "6253793"
    },
    {
      "date": "2023-05-02",
      "open": "44.01",
      "high": "44.60",
      "low": "43.07",
      "close": "44.53",
      "volume": "6887911"
    },
    {
      "date": "2023-05-03",
      "open": "44.68",
      "high": "45.27",
      "low": "43.99",
      "close": "44.48",
      "volume": "6485274"
    },
    {
      "date": "2023-05-04",
      "open": "44.35",
      "high": "44.65",
      "low": "42.595",
      "close": "42.92",
      "volume": "8970921"
    },
    {
      "date": "2023-05-05",
      "open": "43.50",
      "high": "45.04",
      "low": "43.21",
      "close": "44.81",
      "volume": "7768186"
    },
    {
      "date": "2023-05-08",
      "open": "45.31",
      "high": "46.24",
      "low": "45.23",
      "close": "45.86",
      "volume": "6963093"
    },
    {
      "date": "2023-05-09",
      "open": "45.72",
      "high": "46.54",
      "low": "45.2201",
      "close": "46.36",
      "volume": "4906887"
    },
    {
      "date": "2023-05-10",
      "open": "46.95",
      "high": "47.0445",
      "low": "44.24",
      "close": "45.52",
      "volume": "7466936"
    },
    {
      "date": "2023-05-11",
      "open": "45.14",
      "high": "45.34",
      "low": "44.60",
      "close": "45.08",
      "volume": "4350942"
    },
    {
      "date": "2023-05-12",
      "open": "45.415",
      "high": "45.63",
      "low": "44.425",
      "close": "45.08",
      "volume": "4202696"
    },
    {
      "date": "2023-05-15",
      "open": "45.21",
      "high": "45.49",
      "low": "44.76",
      "close": "45.20",
      "volume": "4431381"
    },
    {
      "date": "2023-05-16",
      "open": "44.97",
      "high": "46.17",
      "low": "44.57",
      "close": "45.35",
      "volume": "5620030"
    },
    {
      "date": "2023-05-17",
      "open": "45.93",
      "high": "48.375",
      "low": "45.93",
      "close": "47.75",
      "volume": "13632670"
    },
    {
      "date": "2023-05-18",
      "open": "47.73",
      "high": "48.25",
      "low": "47.46",
      "close": "48.13",
      "volume": "5947932"
    },
    {
      "date": "2023-05-19",
      "open": "48.07",
      "high": "48.21",
      "low": "46.9001",
      "close": "47.54",
      "volume": "5243374"
    },
    {
      "date": "2023-05-22",
      "open": "47.74",
      "high": "48.105",
      "low": "46.62",
      "close": "47.41",
      "volume": "6024714"
    },
    {
      "date": "2023-05-23",
      "open": "47.40",
      "high": "49.05",
      "low": "47.20",
      "close": "47.87",
      "volume": "6531977"
    },
    {
      "date": "2023-05-24",
      "open": "47.40",
      "high": "47.43",
      "low": "45.97",
      "close": "46.66",
      "volume": "7675760"
    },
    {
      "date": "2023-05-25",
      "open": "47.21",
      "high": "47.85",
      "low": "46.67",
      "close": "47.48",
      "volume": "6113285"
    },
    {
      "date": "2023-05-26",
      "open": "47.51",
      "high": "48.18",
      "low": "46.93",
      "close": "47.26",
      "volume": "4408370"
    },
    {
      "date": "2023-05-30",
      "open": "47.75",
      "high": "48.64",
      "low": "47.50",
      "close": "48.01",
      "volume": "5267000"
    },
    {
      "date": "2023-05-31",
      "open": "48.75",
      "high": "48.9027",
      "low": "46.97",
      "close": "47.465",
      "volume": "7529977"
    },
    {
      "date": "2023-06-01",
      "open": "47.35",
      "high": "48.29",
      "low": "47.05",
      "close": "47.41",
      "volume": "4985455"
    },
    {
      "date": "2023-06-02",
      "open": "48.03",
      "high": "48.94",
      "low": "47.73",
      "close": "48.50",
      "volume": "7858978"
    },
    {
      "date": "2023-06-05",
      "open": "48.45",
      "high": "48.555",
      "low": "47.635",
      "close": "48.26",
      "volume": "3701066"
    },
    {
      "date": "2023-06-06",
      "open": "47.99",
      "high": "49.121",
      "low": "47.81",
      "close": "48.79",
      "volume": "3971758"
    },
    {
      "date": "2023-06-07",
      "open": "49.07",
      "high": "49.74",
      "low": "48.88",
      "close": "49.39",
      "volume": "5180507"
    },
    {
      "date": "2023-06-08",
      "open": "49.27",
      "high": "50.44",
      "low": "49.26",
      "close": "49.87",
      "volume": "5544842"
    },
    {
      "date": "2023-06-09",
      "open": "49.99",
      "high": "50.90",
      "low": "49.85",
      "close": "50.42",
      "volume": "5752326"
    },
    {
      "date": "2023-06-12",
      "open": "50.91",
      "high": "52.01",
      "low": "50.70",
      "close": "51.31",
      "volume": "6492384"
    },
    {
      "date": "2023-06-13",
      "open": "51.87",
      "high": "53.37",
      "low": "51.67",
      "close": "53.19",
      "volume": "8633861"
    },
    {
      "date": "2023-06-14",
      "open": "53.26",
      "high": "53.83",
      "low": "52.72",
      "close": "53.35",
      "volume": "6522198"
    },
    {
      "date": "2023-06-15",
      "open": "52.84",
      "high": "53.68",
      "low": "52.78",
      "close": "53.58",
      "volume": "5878608"
    },
    {
      "date": "2023-06-16",
      "open": "53.50",
      "high": "54.055",
      "low": "52.985",
      "close": "53.50",
      "volume": "6810498"
    },
    {
      "date": "2023-06-20",
      "open": "52.80",
      "high": "53.0591",
      "low": "52.155",
      "close": "52.70",
      "volume": "5198814"
    },
    {
      "date": "2023-06-21",
      "open": "52.43",
      "high": "53.135",
      "low": "52.11",
      "close": "52.85",
      "volume": "4255062"
    },
    {
      "date": "2023-06-22",
      "open": "52.62",
      "high": "53.27",
      "low": "52.48",
      "close": "53.05",
      "volume": "3266284"
    },
    {
      "date": "2023-06-23",
      "open": "51.96",
      "high": "52.74",
      "low": "51.82",
      "close": "52.65",
      "volume": "4091868"
    },
    {
      "date": "2023-06-26",
      "open": "52.70",
      "high": "53.75",
      "low": "52.50",
      "close": "53.32",
      "volume": "4962711"
    },
    {
      "date": "2023-06-27",
      "open": "53.97",
      "high": "56.44",
      "low": "53.87",
      "close": "56.03",
      "volume": "10655050"
    },
    {
      "date": "2023-06-28",
      "open": "56.22",
      "high": "56.97",
      "low": "55.805",
      "close": "56.30",
      "volume": "7064399"
    },
    {
      "date": "2023-06-29",
      "open": "56.42",
      "high": "56.76",
      "low": "53.61",
      "close": "53.72",
      "volume": "11804310"
    },
    {
      "date": "2023-06-30",
      "open": "54.39",
      "high": "54.96",
      "low": "53.90",
      "close": "54.87",
      "volume": "10051580"
    },
    {
      "date": "2023-07-03",
      "open": "54.49",
      "high": "55.30",
      "low": "54.39",
      "close": "55.06",
      "volume": "3219316"
    },
    {
      "date": "2023-07-05",
      "open": "54.57",
      "high": "56.23",
      "low": "54.25",
      "close": "55.63",
      "volume": "5553163"
    },
    {
      "date": "2023-07-06",
      "open": "54.87",
      "high": "55.3099",
      "low": "54.15",
      "close": "54.42",
      "volume": "4938598"
    },
    {
      "date": "2023-07-07",
      "open": "54.55",
      "high": "55.74",
      "low": "54.48",
      "close": "55.39",
      "volume": "5327284"
    },
    {
      "date": "2023-07-10",
      "open": "55.34",
      "high": "56.49",
      "low": "55.16",
      "close": "56.33",
      "volume": "4779332"
    },
    {
      "date": "2023-07-11",
      "open": "56.20",
      "high": "56.36",
      "low": "55.265",
      "close": "56.18",
      "volume": "4397763"
    },
    {
      "date": "2023-07-12",
      "open": "56.20",
      "high": "56.64",
      "low": "55.00",
      "close": "55.40",
      "volume": "5881333"
    },
    {
      "date": "2023-07-13",
      "open": "56.90",
      "high": "57.45",
      "low": "55.11",
      "close": "55.23",
      "volume": "8583704"
    },
    {
      "date": "2023-07-14",
      "open": "55.39",
      "high": "55.40",
      "low": "52.96",
      "close": "53.34",
      "volume": "7548806"
    },
    {
      "date": "2023-07-17",
      "open": "53.30",
      "high": "54.18",
      "low": "53.16",
      "close": "53.33",
      "volume": "4617079"
    },
    {
      "date": "2023-07-18",
      "open": "53.17",
      "high": "55.01",
      "low": "53.12",
      "close": "54.79",
      "volume": "5582285"
    },
    {
      "date": "2023-07-19",
      "open": "54.58",
      "high": "55.12",
      "low": "54.03",
      "close": "54.80",
      "volume": "8730621"
    },
    {
      "date": "2023-07-20",
      "open": "55.83",
      "high": "57.56",
      "low": "54.6501",
      "close": "56.57",
      "volume": "22003320"
    },
    {
      "date": "2023-07-21",
      "open": "57.24",
      "high": "58.23",
      "low": "56.40",
      "close": "57.61",
      "volume": "11419690"
    },
    {
      "date": "2023-07-24",
      "open": "57.07",
      "high": "57.27",
      "low": "55.69",
      "close": "56.06",
      "volume": "8125173"
    },
    {
      "date": "2023-07-25",
      "open": "55.13",
      "high": "55.16",
      "low": "53.32",
      "close": "54.22",
      "volume": "12126960"
    },
    {
      "date": "2023-07-26",
      "open": "54.30",
      "high": "54.89",
      "low": "53.59",
      "close": "54.57",
      "volume": "5921429"
    },
    {
      "date": "2023-07-27",
      "open": "53.94",
      "high": "54.28",
      "low": "52.82",
      "close": "53.26",
      "volume": "7709997"
    },
    {
      "date": "2023-07-28",
      "open": "53.87",
      "high": "54.69",
      "low": "53.71",
      "close": "54.17",
      "volume": "6038282"
    },
    {
      "date": "2023-07-31",
      "open": "54.24",
      "high": "54.44",
      "low": "53.98",
      "close": "54.31",
      "volume": "3808247"
    },
    {
      "date": "2023-08-01",
      "open": "53.55",
      "high": "53.62",
      "low": "52.26",
      "close": "53.26",
      "volume": "6176941"
    },
    {
      "date": "2023-08-02",
      "open": "52.50",
      "high": "52.935",
      "low": "52.21",
      "close": "52.67",
      "volume": "4779965"
    },
    {
      "date": "2023-08-03",
      "open": "52.05",
      "high": "52.4807",
      "low": "51.56",
      "close": "52.16",
      "volume": "5986729"
    },
    {
      "date": "2023-08-04",
      "open": "52.45",
      "high": "52.59",
      "low": "51.82",
      "close": "52.37",
      "volume": "4409746"
    },
    {
      "date": "2023-08-07",
      "open": "52.98",
      "high": "53.80",
      "low": "52.43",
      "close": "53.68",
      "volume": "5672469"
    },
    {
      "date": "2023-08-08",
      "open": "53.02",
      "high": "54.91",
      "low": "52.95",
      "close": "54.86",
      "volume": "6648852"
    },
    {
      "date": "2023-08-09",
      "open": "54.77",
      "high": "54.91",
      "low": "52.94",
      "close": "53.13",
      "volume": "5550592"
    },
    {
      "date": "2023-08-10",
      "open": "53.47",
      "high": "53.78",
      "low": "52.49",
      "close": "52.95",
      "volume": "4642479"
    },
    {
      "date": "2023-08-11",
      "open": "52.59",
      "high": "52.685",
      "low": "51.82",
      "close": "52.26",
      "volume": "4063298"
    },
    {
      "date": "2023-08-14",
      "open": "52.085",
      "high": "52.54",
      "low": "51.72",
      "close": "52.31",
      "volume": "3273083"
    },
    {
      "date": "2023-08-15",
      "open": "51.80",
      "high": "51.93",
      "low": "51.22",
      "close": "51.34",
      "volume": "4262144"
    },
    {
      "date": "2023-08-16",
      "open": "51.36",
      "high": "52.065",
      "low": "50.61",
      "close": "50.72",
      "volume": "4356847"
    },
    {
      "date": "2023-08-17",
      "open": "50.63",
      "high": "50.7097",
      "low": "49.50",
      "close": "49.53",
      "volume": "5527124"
    },
    {
      "date": "2023-08-18",
      "open": "48.79",
      "high": "49.41",
      "low": "48.55",
      "close": "49.10",
      "volume": "4903325"
    },
    {
      "date": "2023-08-21",
      "open": "49.405",
      "high": "49.73",
      "low": "48.93",
      "close": "49.63",
      "volume": "3512155"
    },
    {
      "date": "2023-08-22",
      "open": "49.84",
      "high": "50.1356",
      "low": "49.00",
      "close": "49.43",
      "volume": "2870708"
    },
    {
      "date": "2023-08-23",
      "open": "49.29",
      "high": "50.63",
      "low": "48.66",
      "close": "50.39",
      "volume": "4779529"
    },
    {
      "date": "2023-08-24",
      "open": "50.04",
      "high": "50.40",
      "low": "48.94",
      "close": "49.40",
      "volume": "4674219"
    },
    {
      "date": "2023-08-25",
      "open": "49.47",
      "high": "49.54",
      "low": "48.515",
      "close": "48.94",
      "volume": "4235921"
    },
    {
      "date": "2023-08-28",
      "open": "49.06",
      "high": "49.84",
      "low": "48.909",
      "close": "49.19",
      "volume": "4459400"
    },
    {
      "date": "2023-08-29",
      "open": "49.305",
      "high": "50.66",
      "low": "49.08",
      "close": "50.28",
      "volume": "4165250"
    },
    {
      "date": "2023-08-30",
      "open": "50.18",
      "high": "50.577",
      "low": "49.93",
      "close": "50.10",
      "volume": "3075006"
    },
    {
      "date": "2023-08-31",
      "open": "50.52",
      "high": "50.54",
      "low": "49.4801",
      "close": "49.81",
      "volume": "4160018"
    },
    {
      "date": "2023-09-01",
      "open": "50.13",
      "high": "50.16",
      "low": "49.12",
      "close": "49.72",
      "volume": "3266655"
    },
    {
      "date": "2023-09-05",
      "open": "48.98",
      "high": "49.33",
      "low": "47.38",
      "close": "48.47",
      "volume": "12327600"
    },
    {
      "date": "2023-09-06",
      "open": "47.90",
      "high": "49.705",
      "low": "47.90",
      "close": "48.34",
      "volume": "6623788"
    },
    {
      "date": "2023-09-07",
      "open": "48.15",
      "high": "48.25",
      "low": "47.49",
      "close": "47.68",
      "volume": "5505317"
    },
    {
      "date": "2023-09-08",
      "open": "47.60",
      "high": "47.98",
      "low": "47.05",
      "close": "47.44",
      "volume": "4866936"
    },
    {
      "date": "2023-09-11",
      "open": "47.60",
      "high": "47.96",
      "low": "46.99",
      "close": "47.69",
      "volume": "4113497"
    },
    {
      "date": "2023-09-12",
      "open": "47.91",
      "high": "48.195",
      "low": "47.33",
      "close": "47.60",
      "volume": "3416361"
    },
    {
      "date": "2023-09-13",
      "open": "46.12",
      "high": "46.77",
      "low": "45.39",
      "close": "45.79",
      "volume": "9290927"
    },
    {
      "date": "2023-09-14",
      "open": "46.29",
      "high": "46.3659",
      "low": "45.31",
      "close": "45.42",
      "volume": "7128889"
    },
    {
      "date": "2023-09-15",
      "open": "45.31",
      "high": "46.45",
      "low": "45.19",
      "close": "45.70",
      "volume": "5875064"
    },
    {
      "date": "2023-09-18",
      "open": "45.35",
      "high": "45.42",
      "low": "44.49",
      "close": "44.63",
      "volume": "5493166"
    },
    {
      "date": "2023-09-19",
      "open": "44.45",
      "high": "45.30",
      "low": "44.39",
      "close": "45.24",
      "volume": "4192925"
    },
    {
      "date": "2023-09-20",
      "open": "45.50",
      "high": "45.75",
      "low": "44.315",
      "close": "44.36",
      "volume": "4419035"
    },
    {
      "date": "2023-09-21",
      "open": "44.01",
      "high": "44.50",
      "low": "43.57",
      "close": "43.69",
      "volume": "6045128"
    },
    {
      "date": "2023-09-22",
      "open": "43.39",
      "high": "43.7143",
      "low": "42.90",
      "close": "43.07",
      "volume": "5096794"
    },
    {
      "date": "2023-09-25",
      "open": "42.75",
      "high": "43.075",
      "low": "42.1413",
      "close": "42.93",
      "volume": "5129362"
    },
    {
      "date": "2023-09-26",
      "open": "42.70",
      "high": "43.38",
      "low": "42.51",
      "close": "42.65",
      "volume": "5139203"
    },
    {
      "date": "2023-09-27",
      "open": "42.80",
      "high": "42.87",
      "low": "41.62",
      "close": "42.03",
      "volume": "5258048"
    },
    {
      "date": "2023-09-28",
      "open": "42.00",
      "high": "43.075",
      "low": "41.74",
      "close": "42.31",
      "volume": "6091895"
    },
    {
      "date": "2023-09-29",
      "open": "42.57",
      "high": "42.985",
      "low": "41.845",
      "close": "42.30",
      "volume": "6662702"
    },
    {
      "date": "2023-10-02",
      "open": "42.32",
      "high": "42.60",
      "low": "41.44",
      "close": "41.62",
      "volume": "6398867"
    },
    {
      "date": "2023-10-03",
      "open": "41.48",
      "high": "41.55",
      "low": "40.35",
      "close": "40.53",
      "volume": "7045864"
    },
    {
      "date": "2023-10-04",
      "open": "40.90",
      "high": "41.71",
      "low": "40.40",
      "close": "41.41",
      "volume": "7731085"
    },
    {
      "date": "2023-10-05",
      "open": "41.88",
      "high": "42.13",
      "low": "41.125",
      "close": "41.32",
      "volume": "6480467"
    },
    {
      "date": "2023-10-06",
      "open": "41.27",
      "high": "42.48",
      "low": "40.96",
      "close": "41.82",
      "volume": "6348743"
    },
    {
      "date": "2023-10-09",
      "open": "40.73",
      "high": "40.78",
      "low": "39.04",
      "close": "39.78",
      "volume": "11089390"
    },
    {
      "date": "2023-10-10",
      "open": "40.40",
      "high": "41.3536",
      "low": "40.29",
      "close": "40.39",
      "volume": "6497610"
    },
    {
      "date": "2023-10-11",
      "open": "40.40",
      "high": "41.14",
      "low": "40.27",
      "close": "41.00",
      "volume": "6218556"
    },
    {
      "date": "2023-10-12",
      "open": "41.67",
      "high": "41.67",
      "low": "39.52",
      "close": "39.82",
      "volume": "9377086"
    },
    {
      "date": "2023-10-13",
      "open": "39.47",
      "high": "39.833",
      "low": "38.55",
      "close": "38.72",
      "volume": "8262214"
    },
    {
      "date": "2023-10-16",
      "open": "39.12",
      "high": "39.835",
      "low": "38.75",
      "close": "39.53",
      "volume": "6678648"
    },
    {
      "date": "2023-10-17",
      "open": "39.45",
      "high": "40.44",
      "low": "39.38",
      "close": "40.12",
      "volume": "11983170"
    },
    {
      "date": "2023-10-18",
      "open": "38.08",
      "high": "38.63",
      "low": "36.14",
      "close": "36.24",
      "volume": "34214050"
    },
    {
      "date": "2023-10-19",
      "open": "36.09",
      "high": "37.1625",
      "low": "35.9101",
      "close": "36.03",
      "volume": "14628590"
    },
    {
      "date": "2023-10-20",
      "open": "35.77",
      "high": "35.9776",
      "low": "35.07",
      "close": "35.09",
      "volume": "11967020"
    },
    {
      "date": "2023-10-23",
      "open": "35.00",
      "high": "35.93",
      "low": "34.685",
      "close": "35.38",
      "volume": "9656027"
    },
    {
      "date": "2023-10-24",
      "open": "35.56",
      "high": "35.64",
      "low": "35.025",
      "close": "35.14",
      "volume": "7842388"
    },
    {
      "date": "2023-10-25",
      "open": "35.00",
      "high": "35.345",
      "low": "34.81",
      "close": "34.85",
      "volume": "8362483"
    },
    {
      "date": "2023-10-26",
      "open": "34.84",
      "high": "35.54",
      "low": "34.64",
      "close": "34.92",
      "volume": "8741616"
    },
    {
      "date": "2023-10-27",
      "open": "35.06",
      "high": "35.13",
      "low": "33.68",
      "close": "33.90",
      "volume": "7817927"
    },
    {
      "date": "2023-10-30",
      "open": "34.27",
      "high": "35.07",
      "low": "34.135",
      "close": "34.80",
      "volume": "8389983"
    },
    {
      "date": "2023-10-31",
      "open": "34.58",
      "high": "35.03",
      "low": "34.24",
      "close": "35.01",
      "volume": "6842429"
    },
    {
      "date": "2023-11-01",
      "open": "35.01",
      "high": "35.36",
      "low": "34.49",
      "close": "34.81",
      "volume": "8360965"
    },
    {
      "date": "2023-11-02",
      "open": "35.56",
      "high": "35.855",
      "low": "35.24",
      "close": "35.82",
      "volume": "6849959"
    },
    {
      "date": "2023-11-03",
      "open": "36.46",
      "high": "37.84",
      "low": "36.29",
      "close": "37.51",
      "volume": "13069780"
    },
    {
      "date": "2023-11-06",
      "open": "37.88",
      "high": "37.98",
      "low": "36.25",
      "close": "36.76",
      "volume": "7315365"
    },
    {
      "date": "2023-11-07",
      "open": "37.02",
      "high": "37.125",
      "low": "36.23",
      "close": "37.03",
      "volume": "6793261"
    },
    {
      "date": "2023-11-08",
      "open": "37.39",
      "high": "38.50",
      "low": "37.3436",
      "close": "38.04",
      "volume": "9896360"
    },
    {
      "date": "2023-11-09",
      "open": "38.76",
      "high": "38.88",
      "low": "37.06",
      "close": "37.32",
      "volume": "7876108"
    },
    {
      "date": "2023-11-10",
      "open": "37.25",
      "high": "38.15",
      "low": "37.225",
      "close": "37.99",
      "volume": "6414812"
    },
    {
      "date": "2023-11-13",
      "open": "37.78",
      "high": "38.305",
      "low": "37.50",
      "close": "38.11",
      "volume": "6552395"
    },
    {
      "date": "2023-11-14",
      "open": "39.20",
      "high": "39.5914",
      "low": "38.8623",
      "close": "39.38",
      "volume": "6980135"
    },
    {
      "date": "2023-11-15",
      "open": "39.71",
      "high": "41.05",
      "low": "39.62",
      "close": "39.94",
      "volume": "10065930"
    },
    {
      "date": "2023-11-16",
      "open": "39.85",
      "high": "40.32",
      "low": "39.13",
      "close": "39.28",
      "volume": "5829609"
    },
    {
      "date": "2023-11-17",
      "open": "39.70",
      "high": "39.82",
      "low": "39.33",
      "close": "39.76",
      "volume": "4948559"
    },
    {
      "date": "2023-11-20",
      "open": "39.53",
      "high": "40.14",
      "low": "39.37",
      "close": "40.02",
      "volume": "4857939"
    },
    {
      "date": "2023-11-21",
      "open": "39.69",
      "high": "39.75",
      "low": "39.18",
      "close": "39.44",
      "volume": "4950372"
    },
    {
      "date": "2023-11-22",
      "open": "40.48",
      "high": "41.375",
      "low": "39.61",
      "close": "39.80",
      "volume": "8771916"
    },
    {
      "date": "2023-11-24",
      "open": "40.07",
      "high": "40.28",
      "low": "39.51",
      "close": "39.71",
      "volume": "3151263"
    },
    {
      "date": "2023-11-27",
      "open": "39.52",
      "high": "39.60",
      "low": "38.883",
      "close": "39.21",
      "volume": "5153436"
    },
    {
      "date": "2023-11-28",
      "open": "39.30",
      "high": "39.41",
      "low": "38.32",
      "close": "38.96",
      "volume": "6732044"
    },
    {
      "date": "2023-11-29",
      "open": "39.28",
      "high": "40.22",
      "low": "39.19",
      "close": "39.25",
      "volume": "5970644"
    },
    {
      "date": "2023-11-30",
      "open": "39.59",
      "high": "39.67",
      "low": "38.68",
      "close": "39.40",
      "volume": "7059677"
    },
    {
      "date": "2023-12-01",
      "open": "39.48",
      "high": "40.365",
      "low": "39.175",
      "close": "40.24",
      "volume": "10633760"
    },
    {
      "date": "2023-12-04",
      "open": "40.16",
      "high": "40.80",
      "low": "39.66",
      "close": "40.52",
      "volume": "7435105"
    },
    {
      "date": "2023-12-05",
      "open": "40.11",
      "high": "40.2551",
      "low": "39.11",
      "close": "39.59",
      "volume": "7790043"
    },
    {
      "date": "2023-12-06",
      "open": "40.24",
      "high": "41.84",
      "low": "40.23",
      "close": "40.93",
      "volume": "9696100"
    },
    {
      "date": "2023-12-07",
      "open": "41.40",
      "high": "42.055",
      "low": "41.15",
      "close": "41.26",
      "volume": "10392600"
    },
    {
      "date": "2023-12-08",
      "open": "41.30",
      "high": "41.58",
      "low": "40.695",
      "close": "40.97",
      "volume": "8115561"
    },
    {
      "date": "2023-12-11",
      "open": "40.90",
      "high": "41.215",
      "low": "40.44",
      "close": "40.56",
      "volume": "6018752"
    },
    {
      "date": "2023-12-12",
      "open": "40.67",
      "high": "41.28",
      "low": "40.4899",
      "close": "41.10",
      "volume": "7963082"
    },
    {
      "date": "2023-12-13",
      "open": "40.84",
      "high": "41.715",
      "low": "39.81",
      "close": "41.58",
      "volume": "8726313"
    },
    {
      "date": "2023-12-14",
      "open": "42.22",
      "high": "43.79",
      "low": "42.14",
      "close": "43.59",
      "volume": "12180890"
    },
    {
      "date": "2023-12-15",
      "open": "43.51",
      "high": "43.87",
      "low": "43.22",
      "close": "43.58",
      "volume": "8679614"
    },
    {
      "date": "2023-12-18",
      "open": "43.19",
      "high": "43.36",
      "low": "42.15",
      "close": "42.33",
      "volume": "9030207"
    },
    {
      "date": "2023-12-19",
      "open": "42.60",
      "high": "42.94",
      "low": "42.22",
      "close": "42.42",
      "volume": "7220747"
    },
    {
      "date": "2023-12-20",
      "open": "42.00",
      "high": "42.73",
      "low": "41.125",
      "close": "41.18",
      "volume": "7778943"
    },
    {
      "date": "2023-12-21",
      "open": "41.80",
      "high": "42.625",
      "low": "41.80",
      "close": "42.58",
      "volume": "7572997"
    },
    {
      "date": "2023-12-22",
      "open": "42.58",
      "high": "42.98",
      "low": "42.26",
      "close": "42.55",
      "volume": "4964191"
    },
    {
      "date": "2023-12-26",
      "open": "42.46",
      "high": "42.55",
      "low": "41.965",
      "close": "42.08",
      "volume": "5260449"
    },
    {
      "date": "2023-12-27",
      "open": "42.12",
      "high": "42.22",
      "low": "41.525",
      "close": "41.73",
      "volume": "4863106"
    },
    {
      "date": "2023-12-28",
      "open": "41.56",
      "high": "42.03",
      "low": "41.48",
      "close": "41.97",
      "volume": "3813693"
    },
    {
      "date": "2023-12-29",
      "open": "41.84",
      "high": "41.8995",
      "low": "41.18",
      "close": "41.26",
      "volume": "5593172"
    },
    {
      "date": "2024-01-02",
      "open": "41.13",
      "high": "41.69",
      "low": "40.56",
      "close": "40.72",
      "volume": "6331256"
    },
    {
      "date": "2024-01-03",
      "open": "40.06",
      "high": "40.56",
      "low": "39.40",
      "close": "39.53",
      "volume": "9730262"
    },
    {
      "date": "2024-01-04",
      "open": "39.71",
      "high": "40.885",
      "low": "39.60",
      "close": "40.47",
      "volume": "6913849"
    },
    {
      "date": "2024-01-05",
      "open": "40.41",
      "high": "42.01",
      "low": "40.28",
      "close": "41.76",
      "volume": "7198673"
    },
    {
      "date": "2024-01-08",
      "open": "41.48",
      "high": "43.52",
      "low": "41.44",
      "close": "42.92",
      "volume": "13003760"
    },
    {
      "date": "2024-01-09",
      "open": "43.53",
      "high": "44.16",
      "low": "43.056",
      "close": "43.54",
      "volume": "9334293"
    },
    {
      "date": "2024-01-10",
      "open": "43.68",
      "high": "44.50",
      "low": "43.43",
      "close": "44.26",
      "volume": "8337510"
    },
    {
      "date": "2024-01-11",
      "open": "44.06",
      "high": "44.54",
      "low": "43.41",
      "close": "44.51",
      "volume": "6750274"
    },
    {
      "date": "2024-01-12",
      "open": "42.57",
      "high": "42.64",
      "low": "39.76",
      "close": "39.78",
      "volume": "26572450"
    },
    {
      "date": "2024-01-16",
      "open": "39.29",
      "high": "39.38",
      "low": "38.10",
      "close": "38.93",
      "volume": "13383450"
    },
    {
      "date": "2024-01-17",
      "open": "38.46",
      "high": "38.83",
      "low": "37.68",
      "close": "37.88",
      "volume": "9483430"
    },
    {
      "date": "2024-01-18",
      "open": "38.05",
      "high": "39.83",
      "low": "37.882",
      "close": "39.77",
      "volume": "11183790"
    },
    {
      "date": "2024-01-19",
      "open": "39.72",
      "high": "39.75",
      "low": "38.56",
      "close": "38.82",
      "volume": "9734201"
    },
    {
      "date": "2024-01-22",
      "open": "39.26",
      "high": "39.49",
      "low": "38.2323",
      "close": "38.45",
      "volume": "17254370"
    },
    {
      "date": "2024-01-23",
      "open": "41.015",
      "high": "42.32",
      "low": "39.771",
      "close": "40.49",
      "volume": "30849060"
    },
    {
      "date": "2024-01-24",
      "open": "41.06",
      "high": "41.35",
      "low": "40.48",
      "close": "40.84",
      "volume": "8524229"
    },
    {
      "date": "2024-01-25",
      "open": "42.09",
      "high": "43.10",
      "low": "41.78",
      "close": "42.96",
      "volume": "14659330"
    },
    {
      "date": "2024-01-26",
      "open": "43.00",
      "high": "43.56",
      "low": "42.32",
      "close": "42.55",
      "volume": "6921386"
    },
    {
      "date": "2024-01-29",
      "open": "42.50",
      "high": "42.87",
      "low": "42.01",
      "close": "42.09",
      "volume": "7935230"
    },
    {
      "date": "2024-01-30",
      "open": "41.76",
      "high": "42.18",
      "low": "41.57",
      "close": "41.66",
      "volume": "5264197"
    },
    {
      "date": "2024-01-31",
      "open": "41.40",
      "high": "42.4585",
      "low": "40.86",
      "close": "41.38",
      "volume": "7855875"
    },
    {
      "date": "2024-02-01",
      "open": "41.69",
      "high": "42.08",
      "low": "40.37",
      "close": "41.50",
      "volume": "7493166"
    },
    {
      "date": "2024-02-02",
      "open": "41.32",
      "high": "41.54",
      "low": "40.90",
      "close": "41.37",
      "volume": "5737761"
    },
    {
      "date": "2024-02-05",
      "open": "40.76",
      "high": "40.83",
      "low": "39.98",
      "close": "40.01",
      "volume": "8629109"
    },
    {
      "date": "2024-02-06",
      "open": "39.86",
      "high": "41.30",
      "low": "39.71",
      "close": "41.23",
      "volume": "6553596"
    },
    {
      "date": "2024-02-07",
      "open": "41.23",
      "high": "41.64",
      "low": "40.8199",
      "close": "41.28",
      "volume": "6535025"
    },
    {
      "date": "2024-02-08",
      "open": "41.21",
      "high": "41.66",
      "low": "40.44",
      "close": "41.62",
      "volume": "7406130"
    },
    {
      "date": "2024-02-09",
      "open": "42.86",
      "high": "43.035",
      "low": "41.595",
      "close": "42.33",
      "volume": "9216150"
    },
    {
      "date": "2024-02-12",
      "open": "42.15",
      "high": "43.29",
      "low": "42.09",
      "close": "43.02",
      "volume": "7376567"
    },
    {
      "date": "2024-02-13",
      "open": "41.87",
      "high": "42.38",
      "low": "41.14",
      "close": "41.62",
      "volume": "9501041"
    },
    {
      "date": "2024-02-14",
      "open": "41.87",
      "high": "43.01",
      "low": "41.702",
      "close": "42.83",
      "volume": "7489308"
    },
    {
      "date": "2024-02-15",
      "open": "43.33",
      "high": "43.685",
      "low": "42.57",
      "close": "42.83",
      "volume": "6694584"
    },
    {
      "date": "2024-02-16",
      "open": "42.26",
      "high": "42.54",
      "low": "41.61",
      "close": "41.99",
      "volume": "6985446"
    },
    {
      "date": "2024-02-20",
      "open": "41.68",
      "high": "43.72",
      "low": "41.68",
      "close": "43.46",
      "volume": "12298960"
    },
    {
      "date": "2024-02-21",
      "open": "43.11",
      "high": "44.106",
      "low": "42.89",
      "close": "44.05",
      "volume": "9333271"
    },
    {
      "date": "2024-02-22",
      "open": "44.45",
      "high": "45.88",
      "low": "44.39",
      "close": "45.26",
      "volume": "9335800"
    },
    {
      "date": "2024-02-23",
      "open": "45.11",
      "high": "45.78",
      "low": "44.9611",
      "close": "45.51",
      "volume": "6576111"
    },
    {
      "date": "2024-02-26",
      "open": "45.47",
      "high": "46.25",
      "low": "44.97",
      "close": "44.97",
      "volume": "6694530"
    },
    {
      "date": "2024-02-27",
      "open": "45.39",
      "high": "45.52",
      "low": "44.55",
      "close": "44.90",
      "volume": "6902909"
    },
    {
      "date": "2024-02-28",
      "open": "44.43",
      "high": "45.13",
      "low": "44.40",
      "close": "44.76",
      "volume": "6146208"
    },
    {
      "date": "2024-02-29",
      "open": "45.00",
      "high": "45.6699",
      "low": "44.9319",
      "close": "45.49",
      "volume": "6997020"
    },
    {
      "date": "2024-03-01",
      "open": "45.61",
      "high": "45.73",
      "low": "44.375",
      "close": "44.84",
      "volume": "7289437"
    },
    {
      "date": "2024-03-04",
      "open": "44.59",
      "high": "45.18",
      "low": "43.63",
      "close": "44.14",
      "volume": "10628810"
    },
    {
      "date": "2024-03-05",
      "open": "43.73",
      "high": "44.03",
      "low": "43.4107",
      "close": "43.74",
      "volume": "6078318"
    },
    {
      "date": "2024-03-06",
      "open": "44.10",
      "high": "44.825",
      "low": "43.815",
      "close": "44.07",
      "volume": "5927695"
    },
    {
      "date": "2024-03-07",
      "open": "44.09",
      "high": "44.718",
      "low": "44.02",
      "close": "44.12",
      "volume": "5597183"
    },
    {
      "date": "2024-03-08",
      "open": "44.11",
      "high": "44.51",
      "low": "43.23",
      "close": "43.30",
      "volume": "7734113"
    },
    {
      "date": "2024-03-11",
      "open": "42.83",
      "high": "43.07",
      "low": "42.53",
      "close": "42.89",
      "volume": "7371000"
    },
    {
      "date": "2024-03-12",
      "open": "42.67",
      "high": "42.80",
      "low": "40.83",
      "close": "42.17",
      "volume": "12149760"
    },
    {
      "date": "2024-03-13",
      "open": "41.91",
      "high": "43.33",
      "low": "41.86",
      "close": "43.035",
      "volume": "7885380"
    },
    {
      "date": "2024-03-14",
      "open": "42.91",
      "high": "43.00",
      "low": "41.99",
      "close": "42.85",
      "volume": "7293490"
    },
    {
      "date": "2024-03-15",
      "open": "42.795",
      "high": "43.69",
      "low": "42.78",
      "close": "43.62",
      "volume": "9156519"
    },
    {
      "date": "2024-03-18",
      "open": "43.62",
      "high": "43.71",
      "low": "42.50",
      "close": "43.55",
      "volume": "5685381"
    },
    {
      "date": "2024-03-19",
      "open": "43.63",
      "high": "44.06",
      "low": "43.325",
      "close": "43.91",
      "volume": "5175525"
    },
    {
      "date": "2024-03-20",
      "open": "43.64",
      "high": "45.99",
      "low": "43.41",
      "close": "45.98",
      "volume": "8628300"
    },
    {
      "date": "2024-03-21",
      "open": "46.11",
      "high": "46.685",
      "low": "45.93",
      "close": "46.63",
      "volume": "5582809"
    },
    {
      "date": "2024-03-22",
      "open": "46.51",
      "high": "46.79",
      "low": "46.1385",
      "close": "46.47",
      "volume": "4994423"
    },
    {
      "date": "2024-03-25",
      "open": "45.05",
      "high": "45.11",
      "low": "43.541",
      "close": "44.89",
      "volume": "13422380"
    },
    {
      "date": "2024-03-26",
      "open": "45.03",
      "high": "45.90",
      "low": "44.85",
      "close": "45.42",
      "volume": "8598605"
    },
    {
      "date": "2024-03-27",
      "open": "45.69",
      "high": "47.48",
      "low": "45.62",
      "close": "47.24",
      "volume": "10931170"
    },
    {
      "date": "2024-03-28",
      "open": "47.18",
      "high": "47.995",
      "low": "47.11",
      "close": "47.88",
      "volume": "7587826"
    },
    {
      "date": "2024-04-01",
      "open": "48.00",
      "high": "48.73",
      "low": "47.32",
      "close": "47.35",
      "volume": "8572523"
    },
    {
      "date": "2024-04-02",
      "open": "46.55",
      "high": "46.55",
      "low": "45.29",
      "close": "45.65",
      "volume": "8149920"
    },
    {
      "date": "2024-04-03",
      "open": "45.50",
      "high": "46.24",
      "low": "44.365",
      "close": "44.62",
      "volume": "8664467"
    },
    {
      "date": "2024-04-04",
      "open": "44.98",
      "high": "45.75",
      "low": "43.18",
      "close": "43.22",
      "volume": "9353722"
    },
    {
      "date": "2024-04-05",
      "open": "43.22",
      "high": "43.50",
      "low": "42.76",
      "close": "43.19",
      "volume": "7514026"
    },
    {
      "date": "2024-04-08",
      "open": "42.72",
      "high": "43.88",
      "low": "42.60",
      "close": "43.31",
      "volume": "7893053"
    },
    {
      "date": "2024-04-09",
      "open": "43.43",
      "high": "43.73",
      "low": "42.97",
      "close": "43.44",
      "volume": "6344793"
    },
    {
      "date": "2024-04-10",
      "open": "44.26",
      "high": "44.75",
      "low": "41.755",
      "close": "42.37",
      "volume": "13796490"
    },
    {
      "date": "2024-04-11",
      "open": "42.30",
      "high": "43.11",
      "low": "42.04",
      "close": "43.04",
      "volume": "8288415"
    },
    {
      "date": "2024-04-12",
      "open": "42.10",
      "high": "42.13",
      "low": "41.0802",
      "close": "41.80",
      "volume": "11114640"
    },
    {
      "date": "2024-04-15",
      "open": "42.15",
      "high": "42.83",
      "low": "40.84",
      "close": "41.04",
      "volume": "10452070"
    },
    {
      "date": "2024-04-16",
      "open": "40.80",
      "high": "41.715",
      "low": "40.10",
      "close": "41.50",
      "volume": "18510940"
    },
    {
      "date": "2024-04-17",
      "open": "44.45",
      "high": "49.14",
      "low": "44.11",
      "close": "48.74",
      "volume": "67541270"
    },
    {
      "date": "2024-04-18",
      "open": "49.22",
      "high": "51.88",
      "low": "49.20",
      "close": "51.42",
      "volume": "38675980"
    },
    {
      "date": "2024-04-19",
      "open": "51.19",
      "high": "53.10",
      "low": "50.90",
      "close": "51.38",
      "volume": "17004810"
    },
    {
      "date": "2024-04-22",
      "open": "51.86",
      "high": "54.15",
      "low": "51.53",
      "close": "53.94",
      "volume": "16424900"
    },
    {
      "date": "2024-04-23",
      "open": "53.10",
      "high": "54.67",
      "low": "52.81",
      "close": "54.03",
      "volume": "12733070"
    },
    {
      "date": "2024-04-24",
      "open": "53.69",
      "high": "53.95",
      "low": "52.11",
      "close": "52.67",
      "volume": "10034250"
    },
    {
      "date": "2024-04-25",
      "open": "52.28",
      "high": "53.84",
      "low": "51.32",
      "close": "53.51",
      "volume": "8895526"
    },
    {
      "date": "2024-04-26",
      "open": "53.07",
      "high": "53.5098",
      "low": "52.29",
      "close": "52.84",
      "volume": "6905764"
    },
    {
      "date": "2024-04-29",
      "open": "52.80",
      "high": "53.13",
      "low": "52.155",
      "close": "52.97",
      "volume": "5509088"
    },
    {
      "date": "2024-04-30",
      "open": "52.42",
      "high": "52.68",
      "low": "51.41",
      "close": "51.46",
      "volume": "7313209"
    },
    {
      "date": "2024-05-01",
      "open": "51.40",
      "high": "51.51",
      "low": "49.73",
      "close": "50.67",
      "volume": "9732295"
    },
    {
      "date": "2024-05-02",
      "open": "51.39",
      "high": "51.815",
      "low": "50.9189",
      "close": "51.68",
      "volume": "7455861"
    },
    {
      "date": "2024-05-03",
      "open": "52.00",
      "high": "52.75",
      "low": "51.225",
      "close": "51.65",
      "volume": "7315511"
    },
    {
      "date": "2024-05-06",
      "open": "51.93",
      "high": "54.06",
      "low": "51.70",
      "close": "53.97",
      "volume": "8713619"
    },
    {
      "date": "2024-05-07",
      "open": "53.30",
      "high": "53.35",
      "low": "52.5699",
      "close": "52.69",
      "volume": "6193528"
    },
    {
      "date": "2024-05-08",
      "open": "53.12",
      "high": "53.50",
      "low": "52.63",
      "close": "53.02",
      "volume": "4853210"
    },
    {
      "date": "2024-05-09",
      "open": "52.96",
      "high": "53.17",
      "low": "52.58",
      "close": "52.63",
      "volume": "3540683"
    },
    {
      "date": "2024-05-10",
      "open": "52.98",
      "high": "53.37",
      "low": "52.46",
      "close": "52.72",
      "volume": "3534129"
    },
    {
      "date": "2024-05-13",
      "open": "53.23",
      "high": "54.68",
      "low": "53.20",
      "close": "54.40",
      "volume": "7633969"
    },
    {
      "date": "2024-05-14",
      "open": "54.80",
      "high": "55.2168",
      "low": "54.80",
      "close": "55.09",
      "volume": "7654989"
    },
    {
      "date": "2024-05-15",
      "open": "55.38",
      "high": "55.39",
      "low": "54.825",
      "close": "54.96",
      "volume": "7519541"
    },
    {
      "date": "2024-05-16",
      "open": "55.43",
      "high": "56.175",
      "low": "54.65",
      "close": "54.78",
      "volume": "6892435"
    },
    {
      "date": "2024-05-17",
      "open": "55.15",
      "high": "55.835",
      "low": "54.84",
      "close": "54.97",
      "volume": "7157932"
    },
    {
      "date": "2024-05-20",
      "open": "54.99",
      "high": "55.27",
      "low": "54.56",
      "close": "54.62",
      "volume": "5517540"
    },
    {
      "date": "2024-05-21",
      "open": "54.44",
      "high": "54.60",
      "low": "52.95",
      "close": "53.03",
      "volume": "6767412"
    },
    {
      "date": "2024-05-22",
      "open": "52.88",
      "high": "53.40",
      "low": "52.21",
      "close": "52.42",
      "volume": "4725029"
    },
    {
      "date": "2024-05-23",
      "open": "52.63",
      "high": "52.68",
      "low": "51.40",
      "close": "51.76",
      "volume": "4764257"
    },
    {
      "date": "2024-05-24",
      "open": "51.91",
      "high": "52.30",
      "low": "51.26",
      "close": "51.73",
      "volume": "3489525"
    },
    {
      "date": "2024-05-28",
      "open": "51.85",
      "high": "51.9295",
      "low": "50.43",
      "close": "50.64",
      "volume": "4741630"
    },
    {
      "date": "2024-05-29",
      "open": "49.475",
      "high": "51.92",
      "low": "48.27",
      "close": "51.83",
      "volume": "12342090"
    },
    {
      "date": "2024-05-30",
      "open": "51.96",
      "high": "52.115",
      "low": "51.16",
      "close": "51.34",
      "volume": "5399423"
    },
    {
      "date": "2024-05-31",
      "open": "51.82",
      "high": "53.105",
      "low": "51.65",
      "close": "52.99",
      "volume": "7740892"
    },
    {
      "date": "2024-06-03",
      "open": "53.50",
      "high": "54.60",
      "low": "52.22",
      "close": "52.72",
      "volume": "8790568"
    },
    {
      "date": "2024-06-04",
      "open": "52.64",
      "high": "54.02",
      "low": "51.73",
      "close": "52.34",
      "volume": "8538760"
    },
    {
      "date": "2024-06-05",
      "open": "52.11",
      "high": "53.68",
      "low": "51.38",
      "close": "52.91",
      "volume": "8902868"
    },
    {
      "date": "2024-06-06",
      "open": "53.31",
      "high": "55.12",
      "low": "53.03",
      "close": "53.30",
      "volume": "8653330"
    },
    {
      "date": "2024-06-07",
      "open": "52.72",
      "high": "53.34",
      "low": "52.6101",
      "close": "53.00",
      "volume": "4695646"
    },
    {
      "date": "2024-06-10",
      "open": "52.54",
      "high": "53.48",
      "low": "52.28",
      "close": "53.03",
      "volume": "3521224"
    },
    {
      "date": "2024-06-11",
      "open": "52.66",
      "high": "52.84",
      "low": "51.85",
      "close": "52.05",
      "volume": "4620962"
    },
    {
      "date": "2024-06-12",
      "open": "52.85",
      "high": "54.13",
      "low": "52.50",
      "close": "52.93",
      "volume": "7595194"
    },
    {
      "date": "2024-06-13",
      "open": "52.86",
      "high": "52.86",
      "low": "51.06",
      "close": "52.07",
      "volume": "5466231"
    },
    {
      "date": "2024-06-14",
      "open": "50.99",
      "high": "51.11",
      "low": "48.46",
      "close": "49.69",
      "volume": "10772430"
    },
    {
      "date": "2024-06-17",
      "open": "49.68",
      "high": "50.615",
      "low": "49.40",
      "close": "50.36",
      "volume": "4999765"
    },
    {
      "date": "2024-06-18",
      "open": "50.32",
      "high": "50.67",
      "low": "49.445",
      "close": "49.58",
      "volume": "5051314"
    },
    {
      "date": "2024-06-20",
      "open": "49.39",
      "high": "49.9786",
      "low": "48.695",
      "close": "48.90",
      "volume": "5801678"
    },
    {
      "date": "2024-06-21",
      "open": "48.71",
      "high": "48.71",
      "low": "47.77",
      "close": "48.18",
      "volume": "11116650"
    },
    {
      "date": "2024-06-24",
      "open": "48.39",
      "high": "49.825",
      "low": "48.26",
      "close": "49.18",
      "volume": "5554472"
    },
    {
      "date": "2024-06-25",
      "open": "49.16",
      "high": "49.85",
      "low": "48.50",
      "close": "48.52",
      "volume": "5750539"
    },
    {
      "date": "2024-06-26",
      "open": "47.90",
      "high": "48.5864",
      "low": "46.75",
      "close": "48.07",
      "volume": "6387255"
    },
    {
      "date": "2024-06-27",
      "open": "47.95",
      "high": "48.53",
      "low": "47.45",
      "close": "48.20",
      "volume": "4649701"
    },
    {
      "date": "2024-06-28",
      "open": "48.25",
      "high": "48.88",
      "low": "48.02",
      "close": "48.66",
      "volume": "5293882"
    },
    {
      "date": "2024-07-01",
      "open": "48.72",
      "high": "49.16",
      "low": "47.99",
      "close": "48.33",
      "volume": "4213080"
    },
    {
      "date": "2024-07-02",
      "open": "48.37",
      "high": "48.4899",
      "low": "47.81",
      "close": "48.20",
      "volume": "4879344"
    },
    {
      "date": "2024-07-03",
      "open": "48.43",
      "high": "48.82",
      "low": "48.10",
      "close": "48.51",
      "volume": "2874958"
    },
    {
      "date": "2024-07-05",
      "open": "48.30",
      "high": "48.47",
      "low": "46.52",
      "close": "47.00",
      "volume": "7251916"
    },
    {
      "date": "2024-07-08",
      "open": "47.56",
      "high": "47.73",
      "low": "46.71",
      "close": "46.82",
      "volume": "4774681"
    },
    {
      "date": "2024-07-09",
      "open": "46.97",
      "high": "47.71",
      "low": "46.66",
      "close": "47.20",
      "volume": "4660036"
    },
    {
      "date": "2024-07-10",
      "open": "47.62",
      "high": "47.6218",
      "low": "46.875",
      "close": "47.15",
      "volume": "6847911"
    },
    {
      "date": "2024-07-11",
      "open": "44.75",
      "high": "45.72",
      "low": "43.73",
      "close": "45.64",
      "volume": "14191490"
    },
    {
      "date": "2024-07-12",
      "open": "45.39",
      "high": "45.80",
      "low": "44.55",
      "close": "44.72",
      "volume": "8991216"
    },
    {
      "date": "2024-07-15",
      "open": "44.71",
      "high": "44.99",
      "low": "44.12",
      "close": "44.32",
      "volume": "6330059"
    },
    {
      "date": "2024-07-16",
      "open": "44.25",
      "high": "47.11",
      "low": "44.25",
      "close": "47.07",
      "volume": "9821107"
    },
    {
      "date": "2024-07-17",
      "open": "46.76",
      "high": "47.54",
      "low": "46.54",
      "close": "46.94",
      "volume": "14554670"
    },
    {
      "date": "2024-07-18",
      "open": "47.91",
      "high": "49.67",
      "low": "46.07",
      "close": "46.39",
      "volume": "20945160"
    },
    {
      "date": "2024-07-19",
      "open": "45.90",
      "high": "48.31",
      "low": "44.95",
      "close": "47.93",
      "volume": "9601164"
    },
    {
      "date": "2024-07-22",
      "open": "47.24",
      "high": "48.755",
      "low": "46.63",
      "close": "48.19",
      "volume": "8876327"
    },
    {
      "date": "2024-07-23",
      "open": "47.99",
      "high": "48.885",
      "low": "47.86",
      "close": "48.22",
      "volume": "6682466"
    },
    {
      "date": "2024-07-24",
      "open": "48.34",
      "high": "48.34",
      "low": "45.83",
      "close": "46.02",
      "volume": "6996074"
    },
    {
      "date": "2024-07-25",
      "open": "45.95",
      "high": "47.70",
      "low": "45.64",
      "close": "46.72",
      "volume": "9091276"
    },
    {
      "date": "2024-07-26",
      "open": "47.46",
      "high": "47.485",
      "low": "46.39",
      "close": "47.37",
      "volume": "5867063"
    },
    {
      "date": "2024-07-29",
      "open": "47.37",
      "high": "47.38",
      "low": "46.39",
      "close": "46.76",
      "volume": "5171934"
    },
    {
      "date": "2024-07-30",
      "open": "47.03",
      "high": "47.97",
      "low": "46.38",
      "close": "46.61",
      "volume": "6802220"
    },
    {
      "date": "2024-07-31",
      "open": "46.62",
      "high": "46.87",
      "low": "45.11",
      "close": "45.42",
      "volume": "7480477"
    },
    {
      "date": "2024-08-01",
      "open": "45.76",
      "high": "45.87",
      "low": "42.0604",
      "close": "42.38",
      "volume": "12654230"
    },
    {
      "date": "2024-08-02",
      "open": "41.53",
      "high": "41.60",
      "low": "39.77",
      "close": "40.19",
      "volume": "11832460"
    },
    {
      "date": "2024-08-05",
      "open": "37.14",
      "high": "39.26",
      "low": "37.02",
      "close": "37.88",
      "volume": "11159170"
    },
    {
      "date": "2024-08-06",
      "open": "38.35",
      "high": "39.745",
      "low": "38.05",
      "close": "38.80",
      "volume": "7717855"
    },
    {
      "date": "2024-08-07",
      "open": "39.52",
      "high": "40.42",
      "low": "38.65",
      "close": "38.76",
      "volume": "6100053"
    },
    {
      "date": "2024-08-08",
      "open": "39.12",
      "high": "41.345",
      "low": "39.11",
      "close": "41.18",
      "volume": "6197726"
    },
    {
      "date": "2024-08-09",
      "open": "41.18",
      "high": "41.655",
      "low": "40.77",
      "close": "41.46",
      "volume": "5716887"
    },
    {
      "date": "2024-08-12",
      "open": "41.01",
      "high": "41.29",
      "low": "40.36",
      "close": "40.42",
      "volume": "6282150"
    },
    {
      "date": "2024-08-13",
      "open": "40.52",
      "high": "41.19",
      "low": "40.36",
      "close": "40.92",
      "volume": "4280692"
    },
    {
      "date": "2024-08-14",
      "open": "41.11",
      "high": "41.2799",
      "low": "40.125",
      "close": "40.24",
      "volume": "6224356"
    },
    {
      "date": "2024-08-15",
      "open": "41.30",
      "high": "43.23",
      "low": "41.2208",
      "close": "42.66",
      "volume": "8669198"
    },
    {
      "date": "2024-08-16",
      "open": "42.51",
      "high": "42.58",
      "low": "41.32",
      "close": "42.07",
      "volume": "6887976"
    },
    {
      "date": "2024-08-19",
      "open": "42.45",
      "high": "42.63",
      "low": "41.945",
      "close": "42.35",
      "volume": "4494713"
    },
    {
      "date": "2024-08-20",
      "open": "42.32",
      "high": "42.41",
      "low": "41.525",
      "close": "41.76",
      "volume": "4291976"
    },
    {
      "date": "2024-08-21",
      "open": "42.00",
      "high": "42.29",
      "low": "41.7699",
      "close": "41.99",
      "volume": "3823988"
    },
    {
      "date": "2024-08-22",
      "open": "42.20",
      "high": "42.67",
      "low": "41.38",
      "close": "41.44",
      "volume": "5009656"
    },
    {
      "date": "2024-08-23",
      "open": "41.74",
      "high": "43.35",
      "low": "41.58",
      "close": "43.32",
      "volume": "7150190"
    },
    {
      "date": "2024-08-26",
      "open": "43.45",
      "high": "43.66",
      "low": "42.74",
      "close": "42.78",
      "volume": "3410903"
    },
    {
      "date": "2024-08-27",
      "open": "42.85",
      "high": "42.90",
      "low": "42.07",
      "close": "42.14",
      "volume": "3849555"
    },
    {
      "date": "2024-08-28",
      "open": "42.05",
      "high": "42.18",
      "low": "40.96",
      "close": "41.33",
      "volume": "6636972"
    },
    {
      "date": "2024-08-29",
      "open": "41.63",
      "high": "43.24",
      "low": "41.63",
      "close": "42.64",
      "volume": "6369395"
    },
    {
      "date": "2024-08-30",
      "open": "43.18",
      "high": "44.16",
      "low": "42.8723",
      "close": "44.04",
      "volume": "6621161"
    },
    {
      "date": "2024-09-03",
      "open": "43.63",
      "high": "44.15",
      "low": "43.52",
      "close": "43.87",
      "volume": "5853515"
    },
    {
      "date": "2024-09-04",
      "open": "43.80",
      "high": "44.42",
      "low": "43.80",
      "close": "44.17",
      "volume": "4078533"
    },
    {
      "date": "2024-09-05",
      "open": "44.60",
      "high": "46.51",
      "low": "44.57",
      "close": "45.12",
      "volume": "9231136"
    },
    {
      "date": "2024-09-06",
      "open": "44.98",
      "high": "46.19",
      "low": "44.845",
      "close": "46.01",
      "volume": "7921987"
    },
    {
      "date": "2024-09-09",
      "open": "46.67",
      "high": "48.98",
      "low": "46.58",
      "close": "48.75",
      "volume": "9955556"
    },
    {
      "date": "2024-09-10",
      "open": "49.00",
      "high": "49.04",
      "low": "47.01",
      "close": "48.42",
      "volume": "6060673"
    },
    {
      "date": "2024-09-11",
      "open": "48.42",
      "high": "48.62",
      "low": "47.5245",
      "close": "48.47",
      "volume": "5569573"
    },
    {
      "date": "2024-09-12",
      "open": "49.78",
      "high": "50.80",
      "low": "47.46",
      "close": "49.65",
      "volume": "10378020"
    },
    {
      "date": "2024-09-13",
      "open": "50.10",
      "high": "51.24",
      "low": "49.8904",
      "close": "50.22",
      "volume": "9699882"
    },
    {
      "date": "2024-09-16",
      "open": "50.38",
      "high": "51.44",
      "low": "50.31",
      "close": "51.34",
      "volume": "5641999"
    },
    {
      "date": "2024-09-17",
      "open": "52.00",
      "high": "53.75",
      "low": "51.9009",
      "close": "52.64",
      "volume": "8701215"
    },
    {
      "date": "2024-09-18",
      "open": "52.74",
      "high": "54.43",
      "low": "52.59",
      "close": "52.96",
      "volume": "7461719"
    },
    {
      "date": "2024-09-19",
      "open": "54.055",
      "high": "54.2433",
      "low": "52.34",
      "close": "52.59",
      "volume": "6547222"
    },
    {
      "date": "2024-09-20",
      "open": "52.48",
      "high": "52.90",
      "low": "51.94",
      "close": "52.17",
      "volume": "6514242"
    },
    {
      "date": "2024-09-23",
      "open": "52.17",
      "high": "52.54",
      "low": "51.44",
      "close": "52.36",
      "volume": "4181279"
    },
    {
      "date": "2024-09-24",
      "open": "52.43",
      "high": "53.65",
      "low": "52.1257",
      "close": "53.63",
      "volume": "4546508"
    },
    {
      "date": "2024-09-25",
      "open": "53.58",
      "high": "55.1399",
      "low": "53.575",
      "close": "54.11",
      "volume": "7416178"
    },
    {
      "date": "2024-09-26",
      "open": "55.584",
      "high": "59.38",
      "low": "55.49",
      "close": "58.85",
      "volume": "17688220"
    },
    {
      "date": "2024-09-27",
      "open": "58.98",
      "high": "60.23",
      "low": "57.95",
      "close": "57.99",
      "volume": "9393383"
    },
    {
      "date": "2024-09-30",
      "open": "57.75",
      "high": "58.385",
      "low": "56.7105",
      "close": "57.06",
      "volume": "5290493"
    },
    {
      "date": "2024-10-01",
      "open": "56.87",
      "high": "56.95",
      "low": "54.73",
      "close": "56.13",
      "volume": "10449490"
    },
    {
      "date": "2024-10-02",
      "open": "55.35",
      "high": "56.05",
      "low": "54.64",
      "close": "55.74",
      "volume": "5372854"
    },
    {
      "date": "2024-10-03",
      "open": "55.60",
      "high": "56.21",
      "low": "54.93",
      "close": "55.62",
      "volume": "6866788"
    },
    {
      "date": "2024-10-04",
      "open": "57.94",
      "high": "59.44",
      "low": "57.37",
      "close": "59.22",
      "volume": "11180210"
    },
    {
      "date": "2024-10-07",
      "open": "59.00",
      "high": "60.38",
      "low": "58.54",
      "close": "59.18",
      "volume": "7501918"
    },
    {
      "date": "2024-10-08",
      "open": "59.68",
      "high": "61.62",
      "low": "59.53",
      "close": "60.01",
      "volume": "7092767"
    },
    {
      "date": "2024-10-09",
      "open": "60.40",
      "high": "61.04",
      "low": "59.08",
      "close": "59.43",
      "volume": "6537772"
    },
    {
      "date": "2024-10-10",
      "open": "58.43",
      "high": "60.64",
      "low": "58.39",
      "close": "60.26",
      "volume": "6757077"
    },
    {
      "date": "2024-10-11",
      "open": "60.00",
      "high": "61.925",
      "low": "59.71",
      "close": "61.80",
      "volume": "5656373"
    },
    {
      "date": "2024-10-14",
      "open": "62.33",
      "high": "63.81",
      "low": "62.06",
      "close": "63.53",
      "volume": "8236020"
    },
    {
      "date": "2024-10-15",
      "open": "64.18",
      "high": "65.02",
      "low": "63.495",
      "close": "64.05",
      "volume": "12807980"
    },
    {
      "date": "2024-10-16",
      "open": "65.40",
      "high": "73.65",
      "low": "65.1085",
      "close": "72.015",
      "volume": "37212930"
    },
    {
      "date": "2024-10-17",
      "open": "72.00",
      "high": "74.5599",
      "low": "71.59",
      "close": "73.33",
      "volume": "14729770"
    },
    {
      "date": "2024-10-18",
      "open": "73.87",
      "high": "74.95",
      "low": "72.90",
      "close": "74.15",
      "volume": "8399423"
    },
    {
      "date": "2024-10-21",
      "open": "73.25",
      "high": "74.965",
      "low": "72.57",
      "close": "74.00",
      "volume": "8063771"
    },
    {
      "date": "2024-10-22",
      "open": "73.80",
      "high": "74.72",
      "low": "72.57",
      "close": "74.49",
      "volume": "6626901"
    },
    {
      "date": "2024-10-23",
      "open": "73.87",
      "high": "74.44",
      "low": "72.89",
      "close": "73.45",
      "volume": "5074489"
    },
    {
      "date": "2024-10-24",
      "open": "74.42",
      "high": "75.41",
      "low": "72.92",
      "close": "74.51",
      "volume": "5887480"
    },
    {
      "date": "2024-10-25",
      "open": "74.90",
      "high": "76.08",
      "low": "73.935",
      "close": "74.64",
      "volume": "7836447"
    },
    {
      "date": "2024-10-28",
      "open": "76.58",
      "high": "77.94",
      "low": "76.07",
      "close": "76.09",
      "volume": "7411938"
    },
    {
      "date": "2024-10-29",
      "open": "75.39",
      "high": "77.62",
      "low": "75.15",
      "close": "76.93",
      "volume": "5086374"
    },
    {
      "date": "2024-10-30",
      "open": "76.67",
      "high": "80.82",
      "low": "76.67",
      "close": "80.42",
      "volume": "9568109"
    },
    {
      "date": "2024-10-31",
      "open": "79.70",
      "high": "81.05",
      "low": "78.12",
      "close": "78.26",
      "volume": "6907540"
    },
    {
      "date": "2024-11-01",
      "open": "79.19",
      "high": "81.35",
      "low": "78.79",
      "close": "80.46",
      "volume": "6762276"
    },
    {
      "date": "2024-11-04",
      "open": "79.87",
      "high": "80.29",
      "low": "77.14",
      "close": "77.25",
      "volume": "6452185"
    },
    {
      "date": "2024-11-05",
      "open": "77.26",
      "high": "80.09",
      "low": "77.26",
      "close": "80.03",
      "volume": "4601509"
    },
    {
      "date": "2024-11-06",
      "open": "85.00",
      "high": "87.84",
      "low": "84.30",
      "close": "87.58",
      "volume": "11591960"
    },
    {
      "date": "2024-11-07",
      "open": "86.58",
      "high": "87.84",
      "low": "85.36",
      "close": "85.43",
      "volume": "5314489"
    },
    {
      "date": "2024-11-08",
      "open": "86.00",
      "high": "87.87",
      "low": "85.60",
      "close": "87.51",
      "volume": "4604562"
    },
    {
      "date": "2024-11-11",
      "open": "87.86",
      "high": "89.60",
      "low": "87.34",
      "close": "89.43",
      "volume": "5674899"
    },
    {
      "date": "2024-11-12",
      "open": "88.41",
      "high": "89.24",
      "low": "87.06",
      "close": "89.13",
      "volume": "6054542"
    },
    {
      "date": "2024-11-13",
      "open": "90.07",
      "high": "92.28",
      "low": "89.14",
      "close": "89.78",
      "volume": "8040766"
    },
    {
      "date": "2024-11-14",
      "open": "90.75",
      "high": "93.33",
      "low": "90.60",
      "close": "91.16",
      "volume": "6063836"
    },
    {
      "date": "2024-11-15",
      "open": "92.25",
      "high": "92.71",
      "low": "90.56",
      "close": "91.17",
      "volume": "4470000"
    },
    {
      "date": "2024-11-18",
      "open": "90.945",
      "high": "91.12",
      "low": "88.90",
      "close": "90.38",
      "volume": "3952239"
    },
    {
      "date": "2024-11-19",
      "open": "88.87",
      "high": "95.19",
      "low": "88.6007",
      "close": "94.26",
      "volume": "6887685"
    },
    {
      "date": "2024-11-20",
      "open": "93.65",
      "high": "95.00",
      "low": "91.24",
      "close": "94.63",
      "volume": "5298787"
    },
    {
      "date": "2024-11-21",
      "open": "95.00",
      "high": "95.99",
      "low": "93.71",
      "close": "94.40",
      "volume": "6126981"
    },
    {
      "date": "2024-11-22",
      "open": "93.93",
      "high": "95.54",
      "low": "92.08",
      "close": "95.24",
      "volume": "6529261"
    },
    {
      "date": "2024-11-25",
      "open": "97.22",
      "high": "98.00",
      "low": "96.14",
      "close": "96.83",
      "volume": "5097470"
    },
    {
      "date": "2024-11-26",
      "open": "97.75",
      "high": "101.60",
      "low": "96.48",
      "close": "96.51",
      "volume": "8317531"
    },
    {
      "date": "2024-11-27",
      "open": "96.51",
      "high": "96.95",
      "low": "95.08",
      "close": "96.35",
      "volume": "3145712"
    },
    {
      "date": "2024-11-29",
      "open": "96.36",
      "high": "97.43",
      "low": "96.14",
      "close": "96.83",
      "volume": "1522897"
    },
    {
      "date": "2024-12-02",
      "open": "97.29",
      "high": "98.32",
      "low": "96.81",
      "close": "97.44",
      "volume": "3468236"
    },
    {
      "date": "2024-12-03",
      "open": "97.35",
      "high": "98.03",
      "low": "95.64",
      "close": "95.79",
      "volume": "3575932"
    },
    {
      "date": "2024-12-04",
      "open": "96.855",
      "high": "99.29",
      "low": "96.855",
      "close": "99.25",
      "volume": "4413556"
    },
    {
      "date": "2024-12-05",
      "open": "101.33",
      "high": "105.09",
      "low": "100.87",
      "close": "102.44",
      "volume": "7567644"
    },
    {
      "date": "2024-12-06",
      "open": "103.84",
      "high": "104.00",
      "low": "100.0516",
      "close": "100.28",
      "volume": "4292668"
    },
    {
      "date": "2024-12-09",
      "open": "100.24",
      "high": "100.89",
      "low": "95.38",
      "close": "96.02",
      "volume": "5627037"
    },
    {
      "date": "2024-12-10",
      "open": "97.58",
      "high": "99.42",
      "low": "95.29",
      "close": "96.53",
      "volume": "4124506"
    },
    {
      "date": "2024-12-11",
      "open": "97.19",
      "high": "100.25",
      "low": "97.19",
      "close": "98.96",
      "volume": "5416013"
    },
    {
      "date": "2024-12-12",
      "open": "99.77",
      "high": "100.18",
      "low": "95.8703",
      "close": "95.97",
      "volume": "3349907"
    },
    {
      "date": "2024-12-13",
      "open": "96.12",
      "high": "96.6673",
      "low": "94.917",
      "close": "95.11",
      "volume": "4163865"
    },
    {
      "date": "2024-12-16",
      "open": "94.53",
      "high": "97.0999",
      "low": "94.20",
      "close": "95.48",
      "volume": "3775502"
    },
    {
      "date": "2024-12-17",
      "open": "94.97",
      "high": "95.3298",
      "low": "93.65",
      "close": "94.99",
      "volume": "3436247"
    },
    {
      "date": "2024-12-18",
      "open": "95.10",
      "high": "97.48",
      "low": "90.1704",
      "close": "91.47",
      "volume": "6252074"
    },
    {
      "date": "2024-12-19",
      "open": "92.75",
      "high": "96.18",
      "low": "92.725",
      "close": "95.56",
      "volume": "6621287"
    },
    {
      "date": "2024-12-20",
      "open": "94.52",
      "high": "98.28",
      "low": "94.3396",
      "close": "97.40",
      "volume": "12239350"
    },
    {
      "date": "2024-12-23",
      "open": "97.50",
      "high": "99.545",
      "low": "96.25",
      "close": "99.48",
      "volume": "4135376"
    },
    {
      "date": "2024-12-24",
      "open": "99.35",
      "high": "101.2899",
      "low": "99.06",
      "close": "101.16",
      "volume": "1968605"
    },
    {
      "date": "2024-12-26",
      "open": "100.15",
      "high": "101.28",
      "low": "99.95",
      "close": "100.87",
      "volume": "2227064"
    },
    {
      "date": "2024-12-27",
      "open": "100.44",
      "high": "100.55",
      "low": "98.18",
      "close": "99.65",
      "volume": "3156852"
    },
    {
      "date": "2024-12-30",
      "open": "98.31",
      "high": "98.97",
      "low": "95.30",
      "close": "98.21",
      "volume": "3886373"
    },
    {
      "date": "2024-12-31",
      "open": "97.82",
      "high": "98.25",
      "low": "96.03",
      "close": "97.10",
      "volume": "2817136"
    },
    {
      "date": "2025-01-02",
      "open": "97.29",
      "high": "97.915",
      "low": "94.4485",
      "close": "95.43",
      "volume": "3429770"
    },
    {
      "date": "2025-01-03",
      "open": "95.40",
      "high": "95.73",
      "low": "91.78",
      "close": "95.67",
      "volume": "4155438"
    },
    {
      "date": "2025-01-06",
      "open": "96.95",
      "high": "101.30",
      "low": "96.37",
      "close": "98.57",
      "volume": "7051025"
    },
    {
      "date": "2025-01-07",
      "open": "99.00",
      "high": "101.71",
      "low": "98.14",
      "close": "101.21",
      "volume": "4995404"
    },
    {
      "date": "2025-01-08",
      "open": "100.01",
      "high": "103.90",
      "low": "99.40",
      "close": "103.72",
      "volume": "5458221"
    },
    {
      "date": "2025-01-10",
      "open": "109.47",
      "high": "110.92",
      "low": "105.7984",
      "close": "107.11",
      "volume": "14330580"
    },
    {
      "date": "2025-01-13",
      "open": "104.48",
      "high": "105.13",
      "low": "102.18",
      "close": "104.71",
      "volume": "5858971"
    },
    {
      "date": "2025-01-14",
      "open": "107.29",
      "high": "108.14",
      "low": "105.60",
      "close": "107.67",
      "volume": "5973126"
    },
    {
      "date": "2025-01-15",
      "open": "109.15",
      "high": "110.15",
      "low": "104.8001",
      "close": "104.96",
      "volume": "4721236"
    },
    {
      "date": "2025-01-16",
      "open": "105.40",
      "high": "106.70",
      "low": "104.38",
      "close": "106.11",
      "volume": "4381715"
    },
    {
      "date": "2025-01-17",
      "open": "107.02",
      "high": "108.467",
      "low": "106.00",
      "close": "107.38",
      "volume": "5177955"
    },
    {
      "date": "2025-01-21",
      "open": "109.295",
      "high": "110.7999",
      "low": "108.13",
      "close": "110.52",
      "volume": "12720190"
    },
    {
      "date": "2025-01-22",
      "open": "115.85",
      "high": "116.00",
      "low": "107.00",
      "close": "107.97",
      "volume": "16086400"
    },
    {
      "date": "2025-01-23",
      "open": "108.80",
      "high": "109.21",
      "low": "102.8601",
      "close": "103.00",
      "volume": "10416830"
    },
    {
      "date": "2025-01-24",
      "open": "102.81",
      "high": "107.95",
      "low": "102.27",
      "close": "105.00",
      "volume": "8645805"
    },
    {
      "date": "2025-01-27",
      "open": "102.64",
      "high": "107.9499",
      "low": "102.00",
      "close": "106.74",
      "volume": "5934830"
    },
    {
      "date": "2025-01-28",
      "open": "105.83",
      "high": "106.715",
      "low": "104.33",
      "close": "106.34",
      "volume": "4700115"
    },
    {
      "date": "2025-01-29",
      "open": "107.07",
      "high": "108.856",
      "low": "106.52",
      "close": "108.26",
      "volume": "3873862"
    },
    {
      "date": "2025-01-30",
      "open": "107.10",
      "high": "109.765",
      "low": "106.53",
      "close": "109.40",
      "volume": "4033759"
    },
    {
      "date": "2025-01-31",
      "open": "109.63",
      "high": "110.3175",
      "low": "104.86",
      "close": "105.84",
      "volume": "6136910"
    },
    {
      "date": "2025-02-03",
      "open": "101.96",
      "high": "106.30",
      "low": "101.32",
      "close": "104.83",
      "volume": "4597141"
    },
    {
      "date": "2025-02-04",
      "open": "106.62",
      "high": "108.90",
      "low": "104.43",
      "close": "108.67",
      "volume": "5948631"
    },
    {
      "date": "2025-02-05",
      "open": "108.39",
      "high": "109.10",
      "low": "106.54",
      "close": "107.82",
      "volume": "2860383"
    },
    {
      "date": "2025-02-06",
      "open": "108.85",
      "high": "110.25",
      "low": "108.18",
      "close": "109.15",
      "volume": "3431158"
    },
    {
      "date": "2025-02-07",
      "open": "109.56",
      "high": "110.07",
      "low": "108.40",
      "close": "109.00",
      "volume": "3649487"
    },
    {
      "date": "2025-02-10",
      "open": "109.10",
      "high": "109.105",
      "low": "104.93",
      "close": "106.08",
      "volume": "5292668"
    },
    {
      "date": "2025-02-11",
      "open": "105.7525",
      "high": "105.7525",
      "low": "102.10",
      "close": "103.31",
      "volume": "7287720"
    },
    {
      "date": "2025-02-12",
      "open": "103.71",
      "high": "106.81",
      "low": "103.32",
      "close": "104.18",
      "volume": "5840337"
    },
    {
      "date": "2025-02-13",
      "open": "104.26",
      "high": "105.20",
      "low": "95.98",
      "close": "100.89",
      "volume": "11303750"
    },
    {
      "date": "2025-02-14",
      "open": "101.48",
      "high": "104.59",
      "low": "100.58",
      "close": "104.26",
      "volume": "5208388"
    },
    {
      "date": "2025-02-18",
      "open": "104.16",
      "high": "106.4571",
      "low": "102.71",
      "close": "103.25",
      "volume": "4774723"
    },
    {
      "date": "2025-02-19",
      "open": "102.53",
      "high": "108.82",
      "low": "102.37",
      "close": "106.51",
      "volume": "6768413"
    },
    {
      "date": "2025-02-20",
      "open": "105.63",
      "high": "106.50",
      "low": "100.0178",
      "close": "102.49",
      "volume": "7012101"
    },
    {
      "date": "2025-02-21",
      "open": "103.00",
      "high": "103.88",
      "low": "95.36",
      "close": "95.89",
      "volume": "10968360"
    },
    {
      "date": "2025-02-24",
      "open": "98.34",
      "high": "99.05",
      "low": "94.89",
      "close": "97.77",
      "volume": "6555688"
    },
    {
      "date": "2025-02-25",
      "open": "97.95",
      "high": "98.32",
      "low": "93.75",
      "close": "96.58",
      "volume": "7572084"
    },
    {
      "date": "2025-02-26",
      "open": "98.41",
      "high": "99.99",
      "low": "96.915",
      "close": "97.40",
      "volume": "4763033"
    },
    {
      "date": "2025-02-27",
      "open": "97.00",
      "high": "97.80",
      "low": "91.575",
      "close": "92.17",
      "volume": "8157320"
    },
    {
      "date": "2025-02-28",
      "open": "92.73",
      "high": "94.85",
      "low": "92.19",
      "close": "93.81",
      "volume": "10687930"
    },
    {
      "date": "2025-03-03",
      "open": "93.835",
      "high": "96.44",
      "low": "90.13",
      "close": "91.67",
      "volume": "7589328"
    },
    {
      "date": "2025-03-04",
      "open": "88.485",
      "high": "88.9799",
      "low": "83.67",
      "close": "86.21",
      "volume": "14248410"
    },
    {
      "date": "2025-03-05",
      "open": "87.03",
      "high": "91.76",
      "low": "86.10",
      "close": "91.27",
      "volume": "8828585"
    },
    {
      "date": "2025-03-06",
      "open": "89.28",
      "high": "91.12",
      "low": "85.74",
      "close": "86.27",
      "volume": "10059500"
    },
    {
      "date": "2025-03-07",
      "open": "84.51",
      "high": "84.999",
      "low": "78.08",
      "close": "82.88",
      "volume": "14860400"
    },
    {
      "date": "2025-03-10",
      "open": "80.165",
      "high": "80.165",
      "low": "75.45",
      "close": "77.62",
      "volume": "16427460"
    },
    {
      "date": "2025-03-11",
      "open": "79.58",
      "high": "80.25",
      "low": "72.85",
      "close": "76.06",
      "volume": "16605070"
    },
    {
      "date": "2025-03-12",
      "open": "76.80",
      "high": "78.36",
      "low": "70.51",
      "close": "72.46",
      "volume": "12740700"
    },
    {
      "date": "2025-03-13",
      "open": "73.15",
      "high": "73.31",
      "low": "67.70",
      "close": "69.90",
      "volume": "10942590"
    },
    {
      "date": "2025-03-14",
      "open": "71.065",
      "high": "74.28",
      "low": "69.86",
      "close": "73.67",
      "volume": "7533087"
    },
    {
      "date": "2025-03-17",
      "open": "73.56",
      "high": "74.76",
      "low": "72.80",
      "close": "73.92",
      "volume": "6291865"
    },
    {
      "date": "2025-03-18",
      "open": "73.00",
      "high": "73.60",
      "low": "70.62",
      "close": "71.34",
      "volume": "6657913"
    },
    {
      "date": "2025-03-19",
      "open": "71.34",
      "high": "75.91",
      "low": "71.11",
      "close": "74.43",
      "volume": "7434420"
    },
    {
      "date": "2025-03-20",
      "open": "73.29",
      "high": "74.58",
      "low": "72.75",
      "close": "74.04",
      "volume": "5208925"
    },
    {
      "date": "2025-03-21",
      "open": "72.79",
      "high": "75.45",
      "low": "71.56",
      "close": "74.87",
      "volume": "14825960"
    },
    {
      "date": "2025-03-24",
      "open": "76.65",
      "high": "80.34",
      "low": "76.65",
      "close": "80.22",
      "volume": "8778681"
    },
    {
      "date": "2025-03-25",
      "open": "81.00",
      "high": "82.54",
      "low": "78.79",
      "close": "78.90",
      "volume": "7809130"
    },
    {
      "date": "2025-03-26",
      "open": "79.09",
      "high": "80.05",
      "low": "76.975",
      "close": "77.87",
      "volume": "5404676"
    },
    {
      "date": "2025-03-27",
      "open": "77.20",
      "high": "77.41",
      "low": "73.245",
      "close": "73.53",
      "volume": "6829324"
    },
    {
      "date": "2025-03-28",
      "open": "73.43",
      "high": "73.565",
      "low": "69.64",
      "close": "70.23",
      "volume": "9321339"
    },
    {
      "date": "2025-03-31",
      "open": "66.975",
      "high": "69.7236",
      "low": "64.11",
      "close": "69.05",
      "volume": "10653220"
    },
    {
      "date": "2025-04-01",
      "open": "67.45",
      "high": "68.33",
      "low": "64.69",
      "close": "68.20",
      "volume": "8526129"
    },
    {
      "date": "2025-04-02",
      "open": "66.155",
      "high": "71.43",
      "low": "66.155",
      "close": "71.37",
      "volume": "8199607"
    },
    {
      "date": "2025-04-03",
      "open": "65.43",
      "high": "65.635",
      "low": "60.03",
      "close": "60.23",
      "volume": "16694390"
    },
    {
      "date": "2025-04-04",
      "open": "55.89",
      "high": "58.87",
      "low": "52.00",
      "close": "57.67",
      "volume": "18036620"
    },
    {
      "date": "2025-04-07",
      "open": "54.91",
      "high": "63.00",
      "low": "53.36",
      "close": "58.77",
      "volume": "13643890"
    },
    {
      "date": "2025-04-08",
      "open": "61.83",
      "high": "62.28",
      "low": "55.18",
      "close": "56.15",
      "volume": "14253460"
    },
    {
      "date": "2025-04-09",
      "open": "56.24",
      "high": "72.47",
      "low": "56.00",
      "close": "70.83",
      "volume": "32971040"
    },
    {
      "date": "2025-04-10",
      "open": "67.13",
      "high": "67.7099",
      "low": "61.02",
      "close": "62.75",
      "volume": "13494290"
    },
    {
      "date": "2025-04-11",
      "open": "62.77",
      "high": "65.865",
      "low": "61.5232",
      "close": "65.60",
      "volume": "8608599"
    },
    {
      "date": "2025-04-14",
      "open": "67.47",
      "high": "67.535",
      "low": "64.2801",
      "close": "65.69",
      "volume": "8048532"
    },
    {
      "date": "2025-04-15",
      "open": "65.65",
      "high": "68.25",
      "low": "65.645",
      "close": "67.00",
      "volume": "13050230"
    },
    {
      "date": "2025-04-16",
      "open": "69.635",
      "high": "70.74",
      "low": "65.33",
      "close": "66.99",
      "volume": "25222400"
    },
    {
      "date": "2025-04-17",
      "open": "66.95",
      "high": "68.28",
      "low": "64.75",
      "close": "66.30",
      "volume": "11260970"
    },
    {
      "date": "2025-04-21",
      "open": "65.09",
      "high": "65.60",
      "low": "63.23",
      "close": "65.30",
      "volume": "6827625"
    },
    {
      "date": "2025-04-22",
      "open": "66.47",
      "high": "67.315",
      "low": "65.26",
      "close": "66.97",
      "volume": "7298293"
    },
    {
      "date": "2025-04-23",
      "open": "71.475",
      "high": "73.44",
      "low": "67.88",
      "close": "68.03",
      "volume": "9318004"
    },
    {
      "date": "2025-04-24",
      "open": "66.655",
      "high": "69.48",
      "low": "65.85",
      "close": "69.05",
      "volume": "7018935"
    },
    {
      "date": "2025-04-25",
      "open": "68.32",
      "high": "69.53",
      "low": "67.54",
      "close": "68.20",
      "volume": "5626929"
    },
    {
      "date": "2025-04-28",
      "open": "68.68",
      "high": "70.57",
      "low": "68.28",
      "close": "68.84",
      "volume": "4957333"
    },
    {
      "date": "2025-04-29",
      "open": "68.46",
      "high": "69.90",
      "low": "67.82",
      "close": "68.93",
      "volume": "4891043"
    },
    {
      "date": "2025-04-30",
      "open": "66.44",
      "high": "69.15",
      "low": "65.66",
      "close": "68.82",
      "volume": "5916573"
    },
    {
      "date": "2025-05-01",
      "open": "69.85",
      "high": "70.53",
      "low": "68.88",
      "close": "69.16",
      "volume": "5638775"
    },
    {
      "date": "2025-05-02",
      "open": "71.24",
      "high": "75.305",
      "low": "71.24",
      "close": "74.07",
      "volume": "8669477"
    },
    {
      "date": "2025-05-05",
      "open": "73.48",
      "high": "77.59",
      "low": "73.42",
      "close": "74.86",
      "volume": "9312726"
    },
    {
      "date": "2025-05-06",
      "open": "72.90",
      "high": "75.06",
      "low": "72.82",
      "close": "73.52",
      "volume": "4304433"
    },
    {
      "date": "2025-05-07",
      "open": "74.24",
      "high": "76.54",
      "low": "74.10",
      "close": "75.35",
      "volume": "6541876"
    },
    {
      "date": "2025-05-08",
      "open": "76.965",
      "high": "80.67",
      "low": "75.84",
      "close": "79.41",
      "volume": "8438636"
    },
    {
      "date": "2025-05-09",
      "open": "80.08",
      "high": "80.6699",
      "low": "76.48",
      "close": "77.27",
      "volume": "9062361"
    },
    {
      "date": "2025-05-12",
      "open": "82.825",
      "high": "84.85",
      "low": "78.29",
      "close": "78.62",
      "volume": "12051990"
    },
    {
      "date": "2025-05-13",
      "open": "79.25",
      "high": "83.47",
      "low": "78.25",
      "close": "82.60",
      "volume": "10145760"
    },
    {
      "date": "2025-05-14",
      "open": "82.64",
      "high": "84.18",
      "low": "78.95",
      "close": "78.99",
      "volume": "8704147"
    },
    {
      "date": "2025-05-15",
      "open": "78.94",
      "high": "79.0932",
      "low": "76.14",
      "close": "76.54",
      "volume": "9180507"
    },
    {
      "date": "2025-05-16",
      "open": "76.75",
      "high": "78.60",
      "low": "75.66",
      "close": "77.93",
      "volume": "6423702"
    },
    {
      "date": "2025-05-19",
      "open": "77.91",
      "high": "79.64",
      "low": "76.70",
      "close": "78.62",
      "volume": "6226544"
    },
    {
      "date": "2025-05-20",
      "open": "78.43",
      "high": "78.715",
      "low": "75.54",
      "close": "76.33",
      "volume": "8122757"
    },
    {
      "date": "2025-05-21",
      "open": "75.05",
      "high": "75.10",
      "low": "72.90",
      "close": "73.33",
      "volume": "8254143"
    },
    {
      "date": "2025-05-22",
      "open": "73.11",
      "high": "76.44",
      "low": "72.975",
      "close": "76.00",
      "volume": "8293568"
    },
    {
      "date": "2025-05-23",
      "open": "73.83",
      "high": "75.415",
      "low": "73.77",
      "close": "74.65",
      "volume": "4806559"
    },
    {
      "date": "2025-05-27",
      "open": "76.02",
      "high": "79.49",
      "low": "75.90",
      "close": "78.18",
      "volume": "7898204"
    },
    {
      "date": "2025-05-28",
      "open": "77.87",
      "high": "78.41",
      "low": "77.04",
      "close": "77.50",
      "volume": "3911817"
    },
    {
      "date": "2025-05-29",
      "open": "79.04",
      "high": "80.76",
      "low": "77.01",
      "close": "78.57",
      "volume": "10090090"
    },
    {
      "date": "2025-05-30",
      "open": "77.61",
      "high": "80.0649",
      "low": "77.11",
      "close": "79.445",
      "volume": "7486966"
    },
    {
      "date": "2025-06-02",
      "open": "78.93",
      "high": "81.40",
      "low": "77.49",
      "close": "81.23",
      "volume": "6925493"
    },
    {
      "date": "2025-06-03",
      "open": "81.30",
      "high": "81.92",
      "low": "80.38",
      "close": "81.08",
      "volume": "5370433"
    },
    {
      "date": "2025-06-04",
      "open": "81.07",
      "high": "82.49",
      "low": "80.31",
      "close": "81.62",
      "volume": "5055523"
    },
    {
      "date": "2025-06-05",
      "open": "81.17",
      "high": "82.58",
      "low": "79.585",
      "close": "80.35",
      "volume": "6025614"
    },
    {
      "date": "2025-06-06",
      "open": "82.15",
      "high": "84.35",
      "low": "81.70",
      "close": "84.23",
      "volume": "5842748"
    },
    {
      "date": "2025-06-09",
      "open": "85.125",
      "high": "85.80",
      "low": "83.43",
      "close": "83.47",
      "volume": "6959331"
    },
    {
      "date": "2025-06-10",
      "open": "83.26",
      "high": "84.19",
      "low": "82.13",
      "close": "83.20",
      "volume": "4795072"
    },
    {
      "date": "2025-06-11",
      "open": "83.50",
      "high": "83.87",
      "low": "77.72",
      "close": "78.63",
      "volume": "8318842"
    },
    {
      "date": "2025-06-12",
      "open": "77.16",
      "high": "77.7411",
      "low": "75.63",
      "close": "77.43",
      "volume": "7626449"
    },
    {
      "date": "2025-06-13",
      "open": "73.175",
      "high": "76.16",
      "low": "72.522",
      "close": "74.00",
      "volume": "10129320"
    },
    {
      "date": "2025-06-16",
      "open": "75.46",
      "high": "78.87",
      "low": "74.75",
      "close": "78.52",
      "volume": "8555204"
    },
    {
      "date": "2025-06-17",
      "open": "77.01",
      "high": "77.25",
      "low": "73.05",
      "close": "73.67",
      "volume": "9396491"
    },
    {
      "date": "2025-06-18",
      "open": "73.45",
      "high": "76.05",
      "low": "73.35",
      "close": "74.30",
      "volume": "8039329"
    },
    {
      "date": "2025-06-20",
      "open": "74.39",
      "high": "75.2119",
      "low": "73.71",
      "close": "74.27",
      "volume": "8660228"
    },
    {
      "date": "2025-06-23",
      "open": "73.50",
      "high": "77.34",
      "low": "71.55",
      "close": "76.97",
      "volume": "11985210"
    },
    {
      "date": "2025-06-24",
      "open": "79.70",
      "high": "80.78",
      "low": "77.94",
      "close": "79.02",
      "volume": "7187821"
    },
    {
      "date": "2025-06-25",
      "open": "79.40",
      "high": "79.40",
      "low": "76.17",
      "close": "76.73",
      "volume": "5483171"
    },
    {
      "date": "2025-06-26",
      "open": "77.35",
      "high": "78.47",
      "low": "76.915",
      "close": "77.55",
      "volume": "4633552"
    },
    {
      "date": "2025-06-27",
      "open": "77.87",
      "high": "79.745",
      "low": "77.36",
      "close": "79.18",
      "volume": "6495708"
    },
    {
      "date": "2025-06-30",
      "open": "79.72",
      "high": "80.07",
      "low": "79.01",
      "close": "79.63",
      "volume": "4897103"
    },
    {
      "date": "2025-07-01",
      "open": "79.29",
      "high": "80.94",
      "low": "78.8165",
      "close": "80.05",
      "volume": "5013134"
    },
    {
      "date": "2025-07-02",
      "open": "80.26",
      "high": "81.25",
      "low": "78.33",
      "close": "81.01",
      "volume": "5407694"
    },
    {
      "date": "2025-07-03",
      "open": "81.72",
      "high": "83.64",
      "low": "81.50",
      "close": "82.36",
      "volume": "4047696"
    },
    {
      "date": "2025-07-07",
      "open": "81.88",
      "high": "83.91",
      "low": "80.08",
      "close": "81.11",
      "volume": "4986641"
    },
    {
      "date": "2025-07-08",
      "open": "82.00",
      "high": "83.49",
      "low": "80.96",
      "close": "81.21",
      "volume": "5442670"
    },
    {
      "date": "2025-07-09",
      "open": "82.43",
      "high": "83.14",
      "low": "79.86",
      "close": "80.18",
      "volume": "5688777"
    },
    {
      "date": "2025-07-10",
      "open": "87.325",
      "high": "93.72",
      "low": "84.89",
      "close": "91.67",
      "volume": "20761500"
    },
    {
      "date": "2025-07-11",
      "open": "90.99",
      "high": "90.99",
      "low": "87.1588",
      "close": "87.69",
      "volume": "9855528"
    },
    {
      "date": "2025-07-14",
      "open": "87.75",
      "high": "89.05",
      "low": "86.52",
      "close": "88.94",
      "volume": "5901682"
    },
    {
      "date": "2025-07-15",
      "open": "89.125",
      "high": "89.65",
      "low": "86.37",
      "close": "86.38",
      "volume": "7373940"
    },
    {
      "date": "2025-07-16",
      "open": "87.77",
      "high": "88.67",
      "low": "85.81",
      "close": "88.47",
      "volume": "15492020"
    },
    {
      "date": "2025-07-17",
      "open": "91.885",
      "high": "94.57",
      "low": "89.05",
      "close": "91.22",
      "volume": "23413390"
    },
    {
      "date": "2025-07-18",
      "open": "91.61",
      "high": "92.78",
      "low": "89.7301",
      "close": "92.25",
      "volume": "7633978"
    },
    {
      "date": "2025-07-21",
      "open": "92.55",
      "high": "92.93",
      "low": "91.07",
      "close": "92.35",
      "volume": "6664680"
    },
    {
      "date": "2025-07-22",
      "open": "92.25",
      "high": "92.25",
      "low": "89.358",
      "close": "90.78",
      "volume": "6769592"
    },
    {
      "date": "2025-07-23",
      "open": "91.25",
      "high": "91.88",
      "low": "90.30",
      "close": "90.43",
      "volume": "5372318"
    },
    {
      "date": "2025-07-24",
      "open": "88.84",
      "high": "92.85",
      "low": "87.95",
      "close": "89.73",
      "volume": "7329993"
    },
    {
      "date": "2025-07-25",
      "open": "89.50",
      "high": "91.59",
      "low": "89.10",
      "close": "91.11",
      "volume": "5263310"
    },
    {
      "date": "2025-07-28",
      "open": "91.36",
      "high": "93.08",
      "low": "90.60",
      "close": "92.43",
      "volume": "5138570"
    },
    {
      "date": "2025-07-29",
      "open": "92.81",
      "high": "93.44",
      "low": "90.28",
      "close": "90.65",
      "volume": "5144627"
    },
    {
      "date": "2025-07-30",
      "open": "90.92",
      "high": "91.375",
      "low": "89.10",
      "close": "90.24",
      "volume": "4661751"
    },
    {
      "date": "2025-07-31",
      "open": "90.51",
      "high": "90.93",
      "low": "88.02",
      "close": "88.31",
      "volume": "5957435"
    },
    {
      "date": "2025-08-01",
      "open": "85.43",
      "high": "85.7023",
      "low": "82.415",
      "close": "84.57",
      "volume": "7304144"
    },
    {
      "date": "2025-08-04",
      "open": "85.31",
      "high": "87.135",
      "low": "84.9349",
      "close": "87.01",
      "volume": "5135695"
    },
    {
      "date": "2025-08-05",
      "open": "87.45",
      "high": "87.85",
      "low": "85.88",
      "close": "87.66",
      "volume": "3816953"
    },
    {
      "date": "2025-08-06",
      "open": "87.745",
      "high": "89.30",
      "low": "87.51",
      "close": "88.87",
      "volume": "4046558"
    },
    {
      "date": "2025-08-07",
      "open": "89.16",
      "high": "89.20",
      "low": "86.984",
      "close": "87.98",
      "volume": "3686536"
    },
    {
      "date": "2025-08-08",
      "open": "88.19",
      "high": "90.4299",
      "low": "87.0701",
      "close": "89.29",
      "volume": "4642986"
    },
    {
      "date": "2025-08-11",
      "open": "89.49",
      "high": "91.0999",
      "low": "89.15",
      "close": "89.33",
      "volume": "4008128"
    },
    {
      "date": "2025-08-12",
      "open": "91.99",
      "high": "98.85",
      "low": "91.84",
      "close": "98.47",
      "volume": "11546060"
    },
    {
      "date": "2025-08-13",
      "open": "98.67",
      "high": "100.06",
      "low": "97.165",
      "close": "99.79",
      "volume": "6048167"
    },
    {
      "date": "2025-08-14",
      "open": "98.02",
      "high": "99.33",
      "low": "97.52",
      "close": "99.14",
      "volume": "3879008"
    },
    {
      "date": "2025-08-15",
      "open": "99.77",
      "high": "101.47",
      "low": "99.335",
      "close": "100.93",
      "volume": "6343737"
    },
    {
      "date": "2025-08-18",
      "open": "100.25",
      "high": "102.76",
      "low": "99.67",
      "close": "102.37",
      "volume": "3886361"
    },
    {
      "date": "2025-08-19",
      "open": "102.43",
      "high": "103.55",
      "low": "101.40",
      "close": "102.19",
      "volume": "3732074"
    },
    {
      "date": "2025-08-20",
      "open": "100.50",
      "high": "101.72",
      "low": "98.23",
      "close": "99.84",
      "volume": "4408187"
    },
    {
      "date": "2025-08-21",
      "open": "99.35",
      "high": "99.4257",
      "low": "96.65",
      "close": "97.185",
      "volume": "3740726"
    },
    {
      "date": "2025-08-22",
      "open": "97.61",
      "high": "103.29",
      "low": "97.52",
      "close": "102.98",
      "volume": "6043200"
    },
    {
      "date": "2025-08-25",
      "open": "102.00",
      "high": "103.105",
      "low": "101.66",
      "close": "102.34",
      "volume": "2856322"
    },
    {
      "date": "2025-08-26",
      "open": "102.50",
      "high": "104.355",
      "low": "102.28",
      "close": "104.13",
      "volume": "3905746"
    },
    {
      "date": "2025-08-27",
      "open": "104.00",
      "high": "105.30",
      "low": "103.16",
      "close": "104.21",
      "volume": "3158569"
    },
    {
      "date": "2025-08-28",
      "open": "104.93",
      "high": "106.28",
      "low": "103.37",
      "close": "105.08",
      "volume": "3986130"
    },
    {
      "date": "2025-08-29",
      "open": "105.00",
      "high": "105.85",
      "low": "104.045",
      "close": "105.00",
      "volume": "2868911"
    },
    {
      "date": "2025-09-02",
      "open": "102.99",
      "high": "104.765",
      "low": "101.75",
      "close": "104.68",
      "volume": "7055016"
    },
    {
      "date": "2025-09-03",
      "open": "105.10",
      "high": "109.69",
      "low": "104.93",
      "close": "106.16",
      "volume": "5784060"
    },
    {
      "date": "2025-09-04",
      "open": "106.10",
      "high": "109.30",
      "low": "105.41",
      "close": "106.05",
      "volume": "5044150"
    },
    {
      "date": "2025-09-05",
      "open": "106.44",
      "high": "107.6083",
      "low": "105.2896",
      "close": "106.59",
      "volume": "3634340"
    },
    {
      "date": "2025-09-08",
      "open": "107.475",
      "high": "109.44",
      "low": "106.21",
      "close": "107.77",
      "volume": "5219232"
    },
    {
      "date": "2025-09-09",
      "open": "107.42",
      "high": "107.91",
      "low": "103.965",
      "close": "105.65",
      "volume": "5259536"
    },
    {
      "date": "2025-09-10",
      "open": "105.98",
      "high": "108.14",
      "low": "105.31",
      "close": "107.51",
      "volume": "5245746"
    },
    {
      "date": "2025-09-11",
      "open": "108.94",
      "high": "110.66",
      "low": "105.06",
      "close": "109.36",
      "volume": "8182557"
    },
    {
      "date": "2025-09-12",
      "open": "108.95",
      "high": "109.57",
      "low": "106.50",
      "close": "106.58",
      "volume": "6077766"
    },
    {
      "date": "2025-09-15",
      "open": "106.65",
      "high": "106.8196",
      "low": "103.31",
      "close": "104.55",
      "volume": "4722396"
    },
    {
      "date": "2025-09-16",
      "open": "104.50",
      "high": "105.24",
      "low": "102.10",
      "close": "104.20",
      "volume": "4989404"
    },
    {
      "date": "2025-09-17",
      "open": "104.58",
      "high": "108.15",
      "low": "104.19",
      "close": "105.51",
      "volume": "4918225"
    },
    {
      "date": "2025-09-18",
      "open": "106.48",
      "high": "107.20",
      "low": "105.02",
      "close": "105.38",
      "volume": "4302538"
    },
    {
      "date": "2025-09-19",
      "open": "105.72",
      "high": "106.70",
      "low": "103.85",
      "close": "106.31",
      "volume": "11193220"
    },
    {
      "date": "2025-09-22",
      "open": "105.88",
      "high": "105.96",
      "low": "101.25",
      "close": "104.18",
      "volume": "6791746"
    },
    {
      "date": "2025-09-23",
      "open": "104.24",
      "high": "106.50",
      "low": "103.99",
      "close": "104.13",
      "volume": "4071594"
    },
    {
      "date": "2025-09-24",
      "open": "104.71",
      "high": "104.71",
      "low": "100.9192",
      "close": "101.39",
      "volume": "5797195"
    },
    {
      "date": "2025-09-25",
      "open": "99.85",
      "high": "100.77",
      "low": "98.57",
      "close": "99.15",
      "volume": "4082600"
    },
    {
      "date": "2025-09-26",
      "open": "100.34",
      "high": "101.05",
      "low": "97.77",
      "close": "97.91",
      "volume": "5310650"
    },
    {
      "date": "2025-09-29",
      "open": "99.89",
      "high": "100.22",
      "low": "96.35",
      "close": "98.64",
      "volume": "6437140"
    },
    {
      "date": "2025-09-30",
      "open": "98.64",
      "high": "99.19",
      "low": "94.81",
      "close": "96.50",
      "volume": "5646115"
    },
    {
      "date": "2025-10-01",
      "open": "95.99",
      "high": "96.51",
      "low": "93.06",
      "close": "93.15",
      "volume": "6303024"
    },
    {
      "date": "2025-10-02",
      "open": "93.64",
      "high": "95.40",
      "low": "92.90",
      "close": "94.83",
      "volume": "4153208"
    },
    {
      "date": "2025-10-03",
      "open": "95.40",
      "high": "95.9699",
      "low": "94.165",
      "close": "95.33",
      "volume": "4403557"
    },
    {
      "date": "2025-10-06",
      "open": "96.00",
      "high": "97.29",
      "low": "94.55",
      "close": "97.07",
      "volume": "3792569"
    },
    {
      "date": "2025-10-07",
      "open": "97.40",
      "high": "97.73",
      "low": "95.1975",
      "close": "96.65",
      "volume": "3744973"
    },
    {
      "date": "2025-10-08",
      "open": "96.97",
      "high": "98.74",
      "low": "95.94",
      "close": "98.09",
      "volume": "6442410"
    },
    {
      "date": "2025-10-09",
      "open": "103.605",
      "high": "106.20",
      "low": "99.52",
      "close": "101.34",
      "volume": "8097977"
    },
    {
      "date": "2025-10-10",
      "open": "101.72",
      "high": "103.87",
      "low": "96.39",
      "close": "96.67",
      "volume": "6656804"
    },
    {
      "date": "2025-10-13",
      "open": "98.31",
      "high": "100.90",
      "low": "97.77",
      "close": "99.25",
      "volume": "4611590"
    },
    {
      "date": "2025-10-14",
      "open": "97.50",
      "high": "103.85",
      "low": "97.20",
      "close": "103.15",
      "volume": "6591785"
    },
    {
      "date": "2025-10-15",
      "open": "103.94",
      "high": "104.525",
      "low": "102.73",
      "close": "104.05",
      "volume": "10114170"
    },
    {
      "date": "2025-10-16",
      "open": "102.94",
      "high": "106.45",
      "low": "94.05",
      "close": "98.19",
      "volume": "24758450"
    },
    {
      "date": "2025-10-17",
      "open": "98.38",
      "high": "100.09",
      "low": "97.60",
      "close": "99.14",
      "volume": "7564276"
    },
    {
      "date": "2025-10-20",
      "open": "99.32",
      "high": "103.05",
      "low": "98.24",
      "close": "101.29",
      "volume": "7564526"
    },
    {
      "date": "2025-10-21",
      "open": "100.88",
      "high": "101.67",
      "low": "99.42",
      "close": "100.11",
      "volume": "5740945"
    },
    {
      "date": "2025-10-22",
      "open": "100.10",
      "high": "100.91",
      "low": "96.16",
      "close": "96.27",
      "volume": "5415339"
    },
    {
      "date": "2025-10-23",
      "open": "96.75",
      "high": "97.10",
      "low": "93.33",
      "close": "95.68",
      "volume": "6865679"
    },
    {
      "date": "2025-10-24",
      "open": "97.09",
      "high": "99.91",
      "low": "96.69",
      "close": "99.31",
      "volume": "6343749"
    },
    {
      "date": "2025-10-27",
      "open": "100.50",
      "high": "100.70",
      "low": "98.25",
      "close": "98.80",
      "volume": "4016438"
    },
    {
      "date": "2025-10-28",
      "open": "98.70",
      "high": "98.70",
      "low": "94.50",
      "close": "94.94",
      "volume": "5628616"
    },
    {
      "date": "2025-10-29",
      "open": "95.21",
      "high": "97.57",
      "low": "94.50",
      "close": "95.93",
      "volume": "6339323"
    },
    {
      "date": "2025-10-30",
      "open": "94.93",
      "high": "95.76",
      "low": "92.34",
      "close": "93.38",
      "volume": "6272329"
    },
    {
      "date": "2025-10-31",
      "open": "93.49",
      "high": "94.80",
      "low": "92.91",
      "close": "94.04",
      "volume": "5829864"
    },
    {
      "date": "2025-11-03",
      "open": "94.00",
      "high": "96.96",
      "low": "93.13",
      "close": "96.11",
      "volume": "5271475"
    },
    {
      "date": "2025-11-04",
      "open": "94.24",
      "high": "94.655",
      "low": "90.57",
      "close": "90.77",
      "volume": "6986573"
    },
    {
      "date": "2025-11-05",
      "open": "92.28",
      "high": "98.05",
      "low": "91.49",
      "close": "96.65",
      "volume": "6757002"
    },
    {
      "date": "2025-11-06",
      "open": "95.35",
      "high": "96.6299",
      "low": "93.96",
      "close": "95.72",
      "volume": "5783417"
    },
    {
      "date": "2025-11-07",
      "open": "93.31",
      "high": "100.29",
      "low": "92.50",
      "close": "97.43",
      "volume": "6143792"
    },
    {
      "date": "2025-11-10",
      "open": "99.20",
      "high": "100.62",
      "low": "95.41",
      "close": "96.14",
      "volume": "5975460"
    },
    {
      "date": "2025-11-11",
      "open": "95.82",
      "high": "97.00",
      "low": "93.56",
      "close": "94.95",
      "volume": "5037040"
    },
    {
      "date": "2025-11-12",
      "open": "95.56",
      "high": "100.24",
      "low": "95.4101",
      "close": "99.97",
      "volume": "5966982"
    },
    {
      "date": "2025-11-13",
      "open": "98.90",
      "high": "101.335",
      "low": "96.6108",
      "close": "97.17",
      "volume": "4367236"
    },
    {
      "date": "2025-11-14",
      "open": "95.00",
      "high": "96.34",
      "low": "94.24",
      "close": "95.03",
      "volume": "3314419"
    },
    {
      "date": "2025-11-17",
      "open": "94.69",
      "high": "94.89",
      "low": "88.5501",
      "close": "89.95",
      "volume": "8068360"
    },
    {
      "date": "2025-11-18",
      "open": "89.00",
      "high": "92.85",
      "low": "88.96",
      "close": "91.92",
      "volume": "3859484"
    },
    {
      "date": "2025-11-19",
      "open": "93.02",
      "high": "93.64",
      "low": "90.8655",
      "close": "91.33",
      "volume": "4152959"
    },
    {
      "date": "2025-11-20",
      "open": "93.25",
      "high": "94.45",
      "low": "89.82",
      "close": "90.05",
      "volume": "5552706"
    },
    {
      "date": "2025-11-21",
      "open": "90.84",
      "high": "95.37",
      "low": "89.95",
      "close": "92.20",
      "volume": "10190400"
    },
    {
      "date": "2025-11-24",
      "open": "93.23",
      "high": "95.97",
      "low": "92.8415",
      "close": "95.62",
      "volume": "8515903"
    },
    {
      "date": "2025-11-25",
      "open": "96.19",
      "high": "99.88",
      "low": "95.9391",
      "close": "98.91",
      "volume": "8935607"
    },
    {
      "date": "2025-11-26",
      "open": "99.64",
      "high": "103.20",
      "low": "98.96",
      "close": "101.59",
      "volume": "5216584"
    },
    {
      "date": "2025-11-28",
      "open": "101.81",
      "high": "103.19",
      "low": "101.60",
      "close": "101.96",
      "volume": "2253673"
    },
    {
      "date": "2025-12-01",
      "open": "100.29",
      "high": "103.22",
      "low": "100.02",
      "close": "101.12",
      "volume": "3709627"
    },
    {
      "date": "2025-12-02",
      "open": "101.50",
      "high": "105.46",
      "low": "100.84",
      "close": "104.38",
      "volume": "7095858"
    },
    {
      "date": "2025-12-03",
      "open": "104.875",
      "high": "109.662",
      "low": "104.6801",
      "close": "108.48",
      "volume": "6287239"
    },
    {
      "date": "2025-12-04",
      "open": "108.72",
      "high": "109.12",
      "low": "104.435",
      "close": "104.73",
      "volume": "7449453"
    },
    {
      "date": "2025-12-05",
      "open": "104.35",
      "high": "105.6299",
      "low": "103.04",
      "close": "104.95",
      "volume": "6375735"
    },
    {
      "date": "2025-12-08",
      "open": "105.325",
      "high": "105.37",
      "low": "103.66",
      "close": "104.50",
      "volume": "6599712"
    },
    {
      "date": "2025-12-09",
      "open": "104.26",
      "high": "107.43",
      "low": "103.68",
      "close": "105.70",
      "volume": "4916223"
    },
    {
      "date": "2025-12-10",
      "open": "105.87",
      "high": "108.19",
      "low": "104.95",
      "close": "107.74",
      "volume": "7534646"
    },
    {
      "date": "2025-12-11",
      "open": "107.85",
      "high": "109.20",
      "low": "106.52",
      "close": "108.39",
      "volume": "4703432"
    },
    {
      "date": "2025-12-12",
      "open": "108.685",
      "high": "109.62",
      "low": "106.625",
      "close": "106.84",
      "volume": "3772847"
    },
    {
      "date": "2025-12-15",
      "open": "106.92",
      "high": "108.64",
      "low": "106.28",
      "close": "107.70",
      "volume": "4200174"
    },
    {
      "date": "2025-12-16",
      "open": "108.00",
      "high": "112.87",
      "low": "107.72",
      "close": "112.48",
      "volume": "6384822"
    },
    {
      "date": "2025-12-17",
      "open": "113.00",
      "high": "114.83",
      "low": "109.8485",
      "close": "110.27",
      "volume": "5600474"
    },
    {
      "date": "2025-12-18",
      "open": "112.15",
      "high": "114.32",
      "low": "111.58",
      "close": "112.85",
      "volume": "3780796"
    },
    {
      "date": "2025-12-19",
      "open": "113.03",
      "high": "114.175",
      "low": "112.03",
      "close": "113.99",
      "volume": "7303543"
    },
    {
      "date": "2025-12-22",
      "open": "114.30",
      "high": "116.32",
      "low": "114.06",
      "close": "116.02",
      "volume": "3856328"
    },
    {
      "date": "2025-12-23",
      "open": "115.11",
      "high": "115.9498",
      "low": "112.65",
      "close": "113.53",
      "volume": "3285371"
    },
    {
      "date": "2025-12-24",
      "open": "113.32",
      "high": "115.15",
      "low": "112.75",
      "close": "114.81",
      "volume": "1844952"
    },
    {
      "date": "2025-12-26",
      "open": "114.63",
      "high": "114.85",
      "low": "113.59",
      "close": "114.04",
      "volume": "2077355"
    },
    {
      "date": "2025-12-29",
      "open": "113.27",
      "high": "113.99",
      "low": "110.69",
      "close": "111.45",
      "volume": "4149452"
    },
    {
      "date": "2025-12-30",
      "open": "111.59",
      "high": "112.41",
      "low": "111.00",
      "close": "111.52",
      "volume": "2072077"
    },
    {
      "date": "2025-12-31",
      "open": "111.42",
      "high": "112.125",
      "low": "110.82",
      "close": "111.82",
      "volume": "2124834"
    },
    {
      "date": "2026-01-02",
      "open": "112.60",
      "high": "113.57",
      "low": "110.96",
      "close": "113.01",
      "volume": "2621098"
    },
    {
      "date": "2026-01-05",
      "open": "112.74",
      "high": "116.34",
      "low": "112.41",
      "close": "114.89",
      "volume": "3780030"
    },
    {
      "date": "2026-01-06",
      "open": "114.95",
      "high": "118.70",
      "low": "114.10",
      "close": "117.53",
      "volume": "5437143"
    },
    {
      "date": "2026-01-07",
      "open": "118.30",
      "high": "119.21",
      "low": "116.36",
      "close": "116.60",
      "volume": "3879164"
    },
    {
      "date": "2026-01-08",
      "open": "116.37",
      "high": "117.44",
      "low": "115.07",
      "close": "115.47",
      "volume": "3364020"
    },
    {
      "date": "2026-01-09",
      "open": "117.00",
      "high": "118.65",
      "low": "114.37",
      "close": "117.32",
      "volume": "3757814"
    },
    {
      "date": "2026-01-12",
      "open": "115.50",
      "high": "116.29",
      "low": "114.15",
      "close": "115.29",
      "volume": "3370103"
    },
    {
      "date": "2026-01-13",
      "open": "114.00",
      "high": "117.079",
      "low": "113.00",
      "close": "114.41",
      "volume": "4552878"
    },
    {
      "date": "2026-01-14",
      "open": "113.00",
      "high": "114.90",
      "low": "109.72",
      "close": "110.75",
      "volume": "5083866"
    },
    {
      "date": "2026-01-15",
      "open": "112.06",
      "high": "116.06",
      "low": "111.76",
      "close": "116.02",
      "volume": "4661146"
    },
    {
      "date": "2026-01-16",
      "open": "116.02",
      "high": "116.30",
      "low": "113.42",
      "close": "113.49",
      "volume": "4026095"
    },
    {
      "date": "2026-01-20",
      "open": "110.33",
      "high": "112.20",
      "low": "107.76",
      "close": "108.57",
      "volume": "9227200"
    },
    {
      "date": "2026-01-21",
      "open": "111.95",
      "high": "114.55",
      "low": "109.2319",
      "close": "110.96",
      "volume": "11485780"
    },
    {
      "date": "2026-01-22",
      "open": "113.00",
      "high": "115.08",
      "low": "110.05",
      "close": "110.40",
      "volume": "6052149"
    },
    {
      "date": "2026-01-23",
      "open": "109.50",
      "high": "109.94",
      "low": "107.54",
      "close": "107.74",
      "volume": "4334759"
    },
    {
      "date": "2026-01-26",
      "open": "106.93",
      "high": "108.115",
      "low": "106.07",
      "close": "107.76",
      "volume": "4455592"
    },
    {
      "date": "2026-01-27",
      "open": "109.244",
      "high": "109.43",
      "low": "103.94",
      "close": "104.04",
      "volume": "5746172"
    },
    {
      "date": "2026-01-28",
      "open": "104.45",
      "high": "106.69",
      "low": "104.30",
      "close": "104.91",
      "volume": "4335004"
    },
    {
      "date": "2026-01-29",
      "open": "104.80",
      "high": "105.00",
      "low": "101.31",
      "close": "103.94",
      "volume": "7226816"
    },
    {
      "date": "2026-01-30",
      "open": "103.41",
      "high": "104.47",
      "low": "100.657",
      "close": "102.32",
      "volume": "5479697"
    },
    {
      "date": "2026-02-02",
      "open": "104.20",
      "high": "108.32",
      "low": "103.99",
      "close": "107.35",
      "volume": "5758268"
    },
    {
      "date": "2026-02-03",
      "open": "109.00",
      "high": "113.00",
      "low": "108.72",
      "close": "110.86",
      "volume": "8447267"
    },
    {
      "date": "2026-02-04",
      "open": "112.11",
      "high": "112.625",
      "low": "105.81",
      "close": "109.48",
      "volume": "5594866"
    },
    {
      "date": "2026-02-05",
      "open": "108.20",
      "high": "109.24",
      "low": "105.51",
      "close": "106.09",
      "volume": "5625249"
    },
    {
      "date": "2026-02-06",
      "open": "107.27",
      "high": "116.49",
      "low": "107.27",
      "close": "115.91",
      "volume": "9022477"
    },
    {
      "date": "2026-02-09",
      "open": "115.46",
      "high": "116.61",
      "low": "114.46",
      "close": "116.20",
      "volume": "4825686"
    },
    {
      "date": "2026-02-10",
      "open": "115.71",
      "high": "118.72",
      "low": "115.71",
      "close": "116.36",
      "volume": "4794258"
    },
    {
      "date": "2026-02-11",
      "open": "117.50",
      "high": "118.94",
      "low": "112.41",
      "close": "113.94",
      "volume": "5046377"
    },
    {
      "date": "2026-02-12",
      "open": "114.93",
      "high": "115.96",
      "low": "106.32",
      "close": "109.30",
      "volume": "7397779"
    },
    {
      "date": "2026-02-13",
      "open": "110.30",
      "high": "111.74",
      "low": "107.32",
      "close": "109.29",
      "volume": "4748978"
    },
    {
      "date": "2026-02-17",
      "open": "109.53",
      "high": "114.94",
      "low": "109.265",
      "close": "114.02",
      "volume": "3513657"
    },
    {
      "date": "2026-02-18",
      "open": "111.002",
      "high": "118.36",
      "low": "108.305",
      "close": "116.93",
      "volume": "8204025"
    },
    {
      "date": "2026-02-19",
      "open": "115.25",
      "high": "115.49",
      "low": "109.60",
      "close": "110.05",
      "volume": "5147943"
    },
    {
      "date": "2026-02-20",
      "open": "109.54",
      "high": "113.53",
      "low": "108.75",
      "close": "113.03",
      "volume": "4191362"
    },
    {
      "date": "2026-02-23",
      "open": "111.30",
      "high": "113.4999",
      "low": "106.70",
      "close": "107.17",
      "volume": "5814198"
    },
    {
      "date": "2026-02-24",
      "open": "107.17",
      "high": "114.22",
      "low": "106.76",
      "close": "112.59",
      "volume": "5764887"
    },
    {
      "date": "2026-02-25",
      "open": "114.27",
      "high": "114.27",
      "low": "110.83",
      "close": "112.87",
      "volume": "3770058"
    },
    {
      "date": "2026-02-26",
      "open": "114.89",
      "high": "117.60",
      "low": "114.03",
      "close": "116.43",
      "volume": "5466293"
    },
    {
      "date": "2026-02-27",
      "open": "111.955",
      "high": "111.955",
      "low": "105.36",
      "close": "106.30",
      "volume": "9630544"
    },
    {
      "date": "2026-03-02",
      "open": "100.00",
      "high": "103.90",
      "low": "98.22",
      "close": "103.21",
      "volume": "8715632"
    },
    {
      "date": "2026-03-03",
      "open": "99.325",
      "high": "105.18",
      "low": "97.08",
      "close": "102.54",
      "volume": "9989875"
    },
    {
      "date": "2026-03-04",
      "open": "104.40",
      "high": "105.72",
      "low": "100.055",
      "close": "100.48",
      "volume": "6642743"
    },
    {
      "date": "2026-03-05",
      "open": "98.00",
      "high": "98.6879",
      "low": "92.37",
      "close": "95.43",
      "volume": "12720440"
    },
    {
      "date": "2026-03-06",
      "open": "92.05",
      "high": "92.9299",
      "low": "90.3854",
      "close": "92.07",
      "volume": "10570120"
    },
    {
      "date": "2026-03-09",
      "open": "89.08",
      "high": "94.7565",
      "low": "84.70",
      "close": "94.52",
      "volume": "18431360"
    },
    {
      "date": "2026-03-10",
      "open": "93.65",
      "high": "96.58",
      "low": "90.25",
      "close": "91.10",
      "volume": "15634110"
    },
    {
      "date": "2026-03-11",
      "open": "91.00",
      "high": "92.36",
      "low": "88.41",
      "close": "90.68",
      "volume": "7929069"
    },
    {
      "date": "2026-03-12",
      "open": "87.96",
      "high": "88.3799",
      "low": "86.15",
      "close": "86.53",
      "volume": "9756829"
    },
    {
      "date": "2026-03-13",
      "open": "87.26",
      "high": "87.94",
      "low": "85.975",
      "close": "86.60",
      "volume": "5984244"
    },
    {
      "date": "2026-03-16",
      "open": "88.17",
      "high": "90.61",
      "low": "87.97",
      "close": "90.28",
      "volume": "7148503"
    },
    {
      "date": "2026-03-17",
      "open": "93.65",
      "high": "94.55",
      "low": "91.58",
      "close": "93.19",
      "volume": "10430360"
    },
    {
      "date": "2026-03-18",
      "open": "92.40",
      "high": "95.22",
      "low": "91.53",
      "close": "92.51",
      "volume": "6381613"
    },
    {
      "date": "2026-03-19",
      "open": "90.66",
      "high": "94.91",
      "low": "89.61",
      "close": "94.15",
      "volume": "7002685"
    },
    {
      "date": "2026-03-20",
      "open": "93.39",
      "high": "94.075",
      "low": "88.41",
      "close": "89.95",
      "volume": "9271727"
    },
    {
      "date": "2026-03-23",
      "open": "95.835",
      "high": "96.60",
      "low": "92.82",
      "close": "93.96",
      "volume": "10135880"
    },
    {
      "date": "2026-03-24",
      "open": "91.47",
      "high": "94.96",
      "low": "90.80",
      "close": "93.56",
      "volume": "7804096"
    },
    {
      "date": "2026-03-25",
      "open": "96.38",
      "high": "97.96",
      "low": "92.80",
      "close": "92.95",
      "volume": "8861244"
    },
    {
      "date": "2026-03-26",
      "open": "91.00",
      "high": "94.71",
      "low": "91.00",
      "close": "92.69",
      "volume": "5992138"
    },
    {
      "date": "2026-03-27",
      "open": "91.30",
      "high": "92.2086",
      "low": "87.58",
      "close": "88.44",
      "volume": "6293834"
    },
    {
      "date": "2026-03-30",
      "open": "88.14",
      "high": "89.15",
      "low": "84.6423",
      "close": "85.21",
      "volume": "7268433"
    },
    {
      "date": "2026-03-31",
      "open": "86.83",
      "high": "92.51",
      "low": "86.56",
      "close": "92.07",
      "volume": "9943373"
    },
    {
      "date": "2026-04-01",
      "open": "93.61",
      "high": "96.56",
      "low": "93.16",
      "close": "95.08",
      "volume": "8465835"
    },
    {
      "date": "2026-04-02",
      "open": "90.00",
      "high": "94.00",
      "low": "88.17",
      "close": "92.21",
      "volume": "8630126"
    },
    {
      "date": "2026-04-06",
      "open": "92.00",
      "high": "93.00",
      "low": "89.99",
      "close": "90.97",
      "volume": "6477215"
    },
    {
      "date": "2026-04-07",
      "open": "89.09",
      "high": "90.095",
      "low": "86.65",
      "close": "89.29",
      "volume": "10005220"
    },
    {
      "date": "2026-04-08",
      "open": "99.45",
      "high": "102.50",
      "low": "96.03",
      "close": "96.30",
      "volume": "16778540"
    },
    {
      "date": "2026-04-09",
      "open": "95.26",
      "high": "98.63",
      "low": "93.96",
      "close": "97.67",
      "volume": "6314462"
    },
    {
      "date": "2026-04-10",
      "open": "98.30",
      "high": "98.38",
      "low": "95.70",
      "close": "96.40",
      "volume": "4663706"
    },
    {
      "date": "2026-04-13",
      "open": "94.57",
      "high": "95.595",
      "low": "93.20",
      "close": "95.20",
      "volume": "5468977"
    },
    {
      "date": "2026-04-14",
      "open": "96.63",
      "high": "99.74",
      "low": "95.25",
      "close": "97.20",
      "volume": "10121960"
    },
    {
      "date": "2026-04-15",
      "open": "96.394",
      "high": "96.97",
      "low": "93.79",
      "close": "94.27",
      "volume": "9046362"
    },
    {
      "date": "2026-04-16",
      "open": "94.51",
      "high": "96.57",
      "low": "93.31",
      "close": "95.03",
      "volume": "5859103"
    },
    {
      "date": "2026-04-17",
      "open": "102.88",
      "high": "105.98",
      "low": "100.91",
      "close": "101.80",
      "volume": "13120700"
    },
    {
      "date": "2026-04-20",
      "open": "99.98",
      "high": "102.27",
      "low": "98.44",
      "close": "98.91",
      "volume": "6381796"
    },
    {
      "date": "2026-04-21",
      "open": "98.42",
      "high": "100.80",
      "low": "96.1401",
      "close": "97.13",
      "volume": "9832840"
    },
    {
      "date": "2026-04-22",
      "open": "96.01",
      "high": "96.20",
      "low": "90.2101",
      "close": "91.71",
      "volume": "14913990"
    },
    {
      "date": "2026-04-23",
      "open": "91.36",
      "high": "93.50",
      "low": "88.61",
      "close": "91.25",
      "volume": "8648801"
    },
    {
      "date": "2026-04-24",
      "open": "92.02",
      "high": "93.415",
      "low": "90.83",
      "close": "93.00",
      "volume": "6364880"
    },
    {
      "date": "2026-04-27",
      "open": "92.76",
      "high": "94.38",
      "low": "91.40",
      "close": "91.90",
      "volume": "5182919"
    },
    {
      "date": "2026-04-28",
      "open": "90.58",
      "high": "91.95",
      "low": "88.91",
      "close": "90.41",
      "volume": "4921436"
    },
    {
      "date": "2026-04-29",
      "open": "89.10",
      "high": "89.50",
      "low": "87.95",
      "close": "88.62",
      "volume": "5855305"
    },
    {
      "date": "2026-04-30",
      "open": "90.02",
      "high": "90.92",
      "low": "89.37",
      "close": "90.00",
      "volume": "4469178"
    },
    {
      "date": "2026-05-01",
      "open": "90.19",
      "high": "94.98",
      "low": "89.24",
      "close": "92.52",
      "volume": "8307860"
    },
    {
      "date": "2026-05-04",
      "open": "92.00",
      "high": "93.37",
      "low": "89.92",
      "close": "90.07",
      "volume": "5501580"
    },
    {
      "date": "2026-05-05",
      "open": "90.74",
      "high": "94.04",
      "low": "90.60",
      "close": "93.67",
      "volume": "4281687"
    },
    {
      "date": "2026-05-06",
      "open": "99.66",
      "high": "100.39",
      "low": "97.2049",
      "close": "100.04",
      "volume": "8754671"
    },
    {
      "date": "2026-05-07",
      "open": "101.30",
      "high": "103.77",
      "low": "98.66",
      "close": "99.70",
      "volume": "8208165"
    },
    {
      "date": "2026-05-08",
      "open": "100.00",
      "high": "101.145",
      "low": "98.64",
      "close": "99.58",
      "volume": "3897182"
    },
    {
      "date": "2026-05-11",
      "open": "98.73",
      "high": "98.88",
      "low": "96.46",
      "close": "96.62",
      "volume": "4738761"
    },
    {
      "date": "2026-05-12",
      "open": "95.56",
      "high": "96.18",
      "low": "94.34",
      "close": "95.84",
      "volume": "3387009"
    },
    {
      "date": "2026-05-13",
      "open": "95.405",
      "high": "96.40",
      "low": "93.76",
      "close": "95.70",
      "volume": "3489807"
    },
    {
      "date": "2026-05-14",
      "open": "96.89",
      "high": "97.591",
      "low": "94.39",
      "close": "96.02",
      "volume": "4671744"
    },
    {
      "date": "2026-05-15",
      "open": "94.26",
      "high": "94.66",
      "low": "92.76",
      "close": "92.85",
      "volume": "5055092"
    },
    {
      "date": "2026-05-18",
      "open": "94.16",
      "high": "96.145",
      "low": "91.36",
      "close": "92.55",
      "volume": "5271995"
    },
    {
      "date": "2026-05-19",
      "open": "91.09",
      "high": "91.71",
      "low": "88.34",
      "close": "89.12",
      "volume": "6386416"
    },
    {
      "date": "2026-05-20",
      "open": "90.00",
      "high": "98.625",
      "low": "89.235",
      "close": "98.02",
      "volume": "9039208"
    },
    {
      "date": "2026-05-21",
      "open": "95.43",
      "high": "100.28",
      "low": "95.30",
      "close": "99.64",
      "volume": "6975827"
    },
    {
      "date": "2026-05-22",
      "open": "100.51",
      "high": "101.4849",
      "low": "99.0298",
      "close": "99.96",
      "volume": "4051488"
    },
    {
      "date": "2026-05-26",
      "open": "103.80",
      "high": "106.67",
      "low": "103.45",
      "close": "105.92",
      "volume": "6166187"
    },
    {
      "date": "2026-05-27",
      "open": "109.325",
      "high": "114.35",
      "low": "109.0034",
      "close": "112.62",
      "volume": "10618850"
    },
    {
      "date": "2026-05-28",
      "open": "109.83",
      "high": "115.95",
      "low": "109.2843",
      "close": "115.06",
      "volume": "6541669"
    },
    {
      "date": "2026-05-29",
      "open": "115.54",
      "high": "117.96",
      "low": "114.7403",
      "close": "114.80",
      "volume": "7163430"
    },
    {
      "date": "2026-06-01",
      "open": "111.40",
      "high": "112.91",
      "low": "108.9103",
      "close": "111.76",
      "volume": "4778401"
    },
    {
      "date": "2026-06-02",
      "open": "112.62",
      "high": "112.62",
      "low": "108.735",
      "close": "108.82",
      "volume": "4599315"
    },
    {
      "date": "2026-06-03",
      "open": "107.43",
      "high": "108.15",
      "low": "105.07",
      "close": "105.14",
      "volume": "3701707"
    },
    {
      "date": "2026-06-04",
      "open": "106.90",
      "high": "107.3002",
      "low": "104.51",
      "close": "104.94",
      "volume": "4216654"
    },
    {
      "date": "2026-06-05",
      "open": "104.68",
      "high": "106.38",
      "low": "103.50",
      "close": "105.73",
      "volume": "3835892"
    },
    {
      "date": "2026-06-08",
      "open": "104.69",
      "high": "106.40",
      "low": "103.70",
      "close": "105.32",
      "volume": "3891058"
    },
    {
      "date": "2026-06-09",
      "open": "107.82",
      "high": "111.00",
      "low": "104.18",
      "close": "109.63",
      "volume": "6336434"
    },
    {
      "date": "2026-06-10",
      "open": "106.64",
      "high": "106.86",
      "low": "102.30",
      "close": "102.78",
      "volume": "5448873"
    },
    {
      "date": "2026-06-11",
      "open": "101.95",
      "high": "112.81",
      "low": "101.7721",
      "close": "112.61",
      "volume": "6785688"
    },
    {
      "date": "2026-06-12",
      "open": "114.01",
      "high": "116.51",
      "low": "111.825",
      "close": "115.52",
      "volume": "5369954"
    },
    {
      "date": "2026-06-15",
      "open": "120.895",
      "high": "124.79",
      "low": "118.564",
      "close": "119.97",
      "volume": "7737234"
    },
    {
      "date": "2026-06-16",
      "open": "120.87",
      "high": "123.02",
      "low": "118.40",
      "close": "118.51",
      "volume": "6360072"
    },
    {
      "date": "2026-06-17",
      "open": "118.50",
      "high": "120.30",
      "low": "115.40",
      "close": "115.83",
      "volume": "5133638"
    },
    {
      "date": "2026-06-18",
      "open": "118.81",
      "high": "120.675",
      "low": "117.26",
      "close": "118.32",
      "volume": "6761751"
    },
    {
      "date": "2026-06-22",
      "open": "118.245",
      "high": "119.94",
      "low": "117.64",
      "close": "118.68",
      "volume": "6875853"
    },
    {
      "date": "2026-06-23",
      "open": "116.77",
      "high": "121.85",
      "low": "116.77",
      "close": "121.55",
      "volume": "5414027"
    },
    {
      "date": "2026-06-24",
      "open": "124.21",
      "high": "130.595",
      "low": "123.14",
      "close": "130.54",
      "volume": "10086780"
    },
    {
      "date": "2026-06-25",
      "open": "132.25",
      "high": "138.44",
      "low": "132.00",
      "close": "134.605",
      "volume": "7329690"
    },
    {
      "date": "2026-06-26",
      "open": "134.62",
      "high": "137.84",
      "low": "134.05",
      "close": "136.11",
      "volume": "6070595"
    },
    {
      "date": "2026-06-29",
      "open": "135.77",
      "high": "137.22",
      "low": "134.20",
      "close": "135.19",
      "volume": "4159760"
    },
    {
      "date": "2026-06-30",
      "open": "135.80",
      "high": "138.77",
      "low": "135.00",
      "close": "135.99",
      "volume": "5084936"
    },
    {
      "date": "2026-07-01",
      "open": "136.12",
      "high": "136.65",
      "low": "134.12",
      "close": "135.13",
      "volume": "5075606"
    },
    {
      "date": "2026-07-02",
      "open": "137.98",
      "high": "138.51",
      "low": "132.06",
      "close": "133.32",
      "volume": "4462332"
    },
    {
      "date": "2026-07-06",
      "open": "134.99",
      "high": "138.10",
      "low": "132.00",
      "close": "132.50",
      "volume": "4427604"
    },
    {
      "date": "2026-07-07",
      "open": "132.615",
      "high": "133.70",
      "low": "127.60",
      "close": "128.31",
      "volume": "3368282"
    },
    {
      "date": "2026-07-08",
      "open": "125.20",
      "high": "126.54",
      "low": "121.745",
      "close": "126.22",
      "volume": "5526637"
    },
    {
      "date": "2026-07-09",
      "open": "127.68",
      "high": "130.81",
      "low": "126.93",
      "close": "129.05",
      "volume": "4242212"
    },
    {
      "date": "2026-07-10",
      "open": "128.76",
      "high": "129.50",
      "low": "124.00",
      "close": "126.00",
      "volume": "3969014"
    },
    {
      "date": "2026-07-13",
      "open": "124.76",
      "high": "125.24",
      "low": "120.62",
      "close": "121.16",
      "volume": "4314352"
    },
    {
      "date": "2026-07-14",
      "open": "121.99",
      "high": "122.02",
      "low": "119.13",
      "close": "120.35",
      "volume": "4178782"
    },
    {
      "date": "2026-07-15",
      "open": "121.52",
      "high": "122.94",
      "low": "119.20",
      "close": "120.97",
      "volume": "5965702"
    },
    {
      "date": "2026-07-16",
      "open": "116.64",
      "high": "122.12",
      "low": "116.052",
      "close": "118.81",
      "volume": "6967065"
    },
    {
      "date": "2026-07-17",
      "open": "115.60",
      "high": "118.59",
      "low": "114.04",
      "close": "115.41",
      "volume": "6027944"
    },
    {
      "date": "2026-07-20",
      "open": "117.12",
      "high": "118.99",
      "low": "115.81",
      "close": "117.52",
      "volume": "4437884"
    },
    {
      "date": "2026-07-21",
      "open": "119.27",
      "high": "119.64",
      "low": "117.2701",
      "close": "117.70",
      "volume": "3167205"
    },
    {
      "date": "2026-07-22",
      "open": "115.74",
      "high": "118.70",
      "low": "115.13",
      "close": "117.26",
      "volume": "4099850"
    },
    {
      "date": "2026-07-23",
      "open": "112.185",
      "high": "115.52",
      "low": "111.62",
      "close": "115.345",
      "volume": "6262199"
    },
    {
      "date": "2026-07-24",
      "open": "116.38",
      "high": "121.63",
      "low": "115.8701",
      "close": "118.27",
      "volume": "4731188"
    },
    {
      "date": "2026-07-27",
      "open": "122.00",
      "high": "123.68",
      "low": "118.60",
      "close": "120.57",
      "volume": "3869524"
    },
    {
      "date": "2026-07-28",
      "open": "120.775",
      "high": "124.675",
      "low": "119.44",
      "close": "123.77",
      "volume": "4364358"
    },
    {
      "date": "2026-07-29",
      "open": "120.08",
      "high": "123.6481",
      "low": "119.20",
      "close": "119.42",
      "volume": "3997416"
    },
    {
      "date": "2026-07-30",
      "open": "121.85",
      "high": "124.27",
      "low": "120.2578",
      "close": "123.56",
      "volume": "3113733"
    },
    {
      "date": "2026-07-31",
      "open": "123.56",
      "high": "123.93",
      "low": "121.00",
      "close": "121.33",
      "volume": "2660601"
    },
    {
      "date": "2026-08-03",
      "open": "125.335",
      "high": "130.1792",
      "low": "125.30",
      "close": "128.39",
      "volume": "4251298"
    },
    {
      "date": "2026-08-04",
      "open": "132.17",
      "high": "133.88",
      "low": "130.375",
      "close": "132.62",
      "volume": "3766364"
    },
    {
      "date": "2026-08-05",
      "open": "133.40",
      "high": "135.372",
      "low": "132.56",
      "close": "132.76",
      "volume": "3651151"
    }
  ]
}