{
  "source": "https://api.nasdaq.com/api/quote/WMT/historical",
  "symbol": "WMT",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "48.7367",
      "high": "48.8233",
      "low": "48.3167",
      "close": "48.41",
      "volume": "19263692"
    },
    {
      "date": "2021-08-09",
      "open": "48.6367",
      "high": "48.8267",
      "low": "48.4667",
      "close": "48.5267",
      "volume": "15811775"
    },
    {
      "date": "2021-08-10",
      "open": "48.99",
      "high": "49.65",
      "low": "48.75",
      "close": "49.56",
      "volume": "38262154"
    },
    {
      "date": "2021-08-11",
      "open": "49.8367",
      "high": "50.5267",
      "low": "49.72",
      "close": "50.0033",
      "volume": "41455684"
    },
    {
      "date": "2021-08-12",
      "open": "49.6667",
      "high": "50.07",
      "low": "49.6033",
      "close": "49.6867",
      "volume": "18277274"
    },
    {
      "date": "2021-08-13",
      "open": "49.7933",
      "high": "50.12",
      "low": "49.72",
      "close": "49.8433",
      "volume": "15981212"
    },
    {
      "date": "2021-08-16",
      "open": "49.8933",
      "high": "50.5767",
      "low": "49.68",
      "close": "50.25",
      "volume": "47926955"
    },
    {
      "date": "2021-08-17",
      "open": "50.1333",
      "high": "50.8333",
      "low": "49.70",
      "close": "50.2333",
      "volume": "50950085"
    },
    {
      "date": "2021-08-18",
      "open": "50.1833",
      "high": "50.8567",
      "low": "49.6733",
      "close": "49.70",
      "volume": "28211838"
    },
    {
      "date": "2021-08-19",
      "open": "49.4433",
      "high": "50.22",
      "low": "49.3333",
      "close": "50.0367",
      "volume": "22630373"
    },
    {
      "date": "2021-08-20",
      "open": "50.16",
      "high": "50.5733",
      "low": "49.9167",
      "close": "50.4833",
      "volume": "19400390"
    },
    {
      "date": "2021-08-23",
      "open": "50.51",
      "high": "50.5957",
      "low": "50.1367",
      "close": "50.15",
      "volume": "16166090"
    },
    {
      "date": "2021-08-24",
      "open": "50.1667",
      "high": "50.1667",
      "low": "49.5667",
      "close": "49.6333",
      "volume": "18828821"
    },
    {
      "date": "2021-08-25",
      "open": "49.47",
      "high": "49.76",
      "low": "49.3417",
      "close": "49.6533",
      "volume": "21921167"
    },
    {
      "date": "2021-08-26",
      "open": "49.1567",
      "high": "49.4233",
      "low": "48.89",
      "close": "49.1167",
      "volume": "23466854"
    },
    {
      "date": "2021-08-27",
      "open": "49.17",
      "high": "49.23",
      "low": "48.7267",
      "close": "48.84",
      "volume": "23088458"
    },
    {
      "date": "2021-08-30",
      "open": "48.8067",
      "high": "49.3333",
      "low": "48.6733",
      "close": "49.2333",
      "volume": "16440638"
    },
    {
      "date": "2021-08-31",
      "open": "49.33",
      "high": "49.48",
      "low": "49.08",
      "close": "49.3667",
      "volume": "25078554"
    },
    {
      "date": "2021-09-01",
      "open": "49.1867",
      "high": "49.3108",
      "low": "48.8567",
      "close": "49.26",
      "volume": "19056680"
    },
    {
      "date": "2021-09-02",
      "open": "49.3733",
      "high": "49.595",
      "low": "49.23",
      "close": "49.52",
      "volume": "20022194"
    },
    {
      "date": "2021-09-03",
      "open": "49.40",
      "high": "49.8824",
      "low": "49.30",
      "close": "49.75",
      "volume": "17213711"
    },
    {
      "date": "2021-09-07",
      "open": "49.6567",
      "high": "49.7233",
      "low": "49.02",
      "close": "49.09",
      "volume": "25355952"
    },
    {
      "date": "2021-09-08",
      "open": "48.9833",
      "high": "49.44",
      "low": "48.91",
      "close": "49.1533",
      "volume": "19508354"
    },
    {
      "date": "2021-09-09",
      "open": "49.1533",
      "high": "49.2033",
      "low": "48.6133",
      "close": "48.8067",
      "volume": "22328609"
    },
    {
      "date": "2021-09-10",
      "open": "49.0667",
      "high": "49.08",
      "low": "48.475",
      "close": "48.63",
      "volume": "15775205"
    },
    {
      "date": "2021-09-13",
      "open": "48.84",
      "high": "49.05",
      "low": "48.212",
      "close": "48.3533",
      "volume": "19529297"
    },
    {
      "date": "2021-09-14",
      "open": "48.4933",
      "high": "48.6267",
      "low": "47.9733",
      "close": "48.10",
      "volume": "16533752"
    },
    {
      "date": "2021-09-15",
      "open": "48.0233",
      "high": "48.25",
      "low": "47.93",
      "close": "48.1833",
      "volume": "14849959"
    },
    {
      "date": "2021-09-16",
      "open": "48.1467",
      "high": "48.436",
      "low": "47.8967",
      "close": "48.3433",
      "volume": "18428270"
    },
    {
      "date": "2021-09-17",
      "open": "48.0467",
      "high": "48.72",
      "low": "48.0067",
      "close": "48.2433",
      "volume": "73039117"
    },
    {
      "date": "2021-09-20",
      "open": "47.8333",
      "high": "48.395",
      "low": "47.2067",
      "close": "47.58",
      "volume": "25054404"
    },
    {
      "date": "2021-09-21",
      "open": "47.5667",
      "high": "48.1933",
      "low": "47.5567",
      "close": "47.6733",
      "volume": "17437472"
    },
    {
      "date": "2021-09-22",
      "open": "47.8233",
      "high": "47.8667",
      "low": "47.43",
      "close": "47.5633",
      "volume": "15044531"
    },
    {
      "date": "2021-09-23",
      "open": "47.74",
      "high": "47.8767",
      "low": "47.4833",
      "close": "47.59",
      "volume": "15585422"
    },
    {
      "date": "2021-09-24",
      "open": "47.50",
      "high": "47.8967",
      "low": "47.4967",
      "close": "47.7233",
      "volume": "13360621"
    },
    {
      "date": "2021-09-27",
      "open": "47.6233",
      "high": "47.85",
      "low": "47.28",
      "close": "47.4167",
      "volume": "21250664"
    },
    {
      "date": "2021-09-28",
      "open": "47.2933",
      "high": "47.3583",
      "low": "46.6633",
      "close": "46.8333",
      "volume": "20580764"
    },
    {
      "date": "2021-09-29",
      "open": "46.8833",
      "high": "47.2767",
      "low": "46.7733",
      "close": "46.8133",
      "volume": "21375491"
    },
    {
      "date": "2021-09-30",
      "open": "46.88",
      "high": "47.2433",
      "low": "46.4167",
      "close": "46.46",
      "volume": "22470707"
    },
    {
      "date": "2021-10-01",
      "open": "46.42",
      "high": "46.5433",
      "low": "45.3067",
      "close": "45.6833",
      "volume": "30014553"
    },
    {
      "date": "2021-10-04",
      "open": "45.6967",
      "high": "46.0767",
      "low": "44.9017",
      "close": "45.2433",
      "volume": "29970255"
    },
    {
      "date": "2021-10-05",
      "open": "45.3167",
      "high": "45.9033",
      "low": "45.30",
      "close": "45.54",
      "volume": "20597417"
    },
    {
      "date": "2021-10-06",
      "open": "45.4133",
      "high": "45.93",
      "low": "45.3767",
      "close": "45.8733",
      "volume": "19376666"
    },
    {
      "date": "2021-10-07",
      "open": "46.26",
      "high": "46.90",
      "low": "46.2533",
      "close": "46.4133",
      "volume": "21068129"
    },
    {
      "date": "2021-10-08",
      "open": "46.5533",
      "high": "46.6967",
      "low": "46.3367",
      "close": "46.5533",
      "volume": "13847284"
    },
    {
      "date": "2021-10-11",
      "open": "46.5067",
      "high": "46.9267",
      "low": "46.48",
      "close": "46.51",
      "volume": "13048282"
    },
    {
      "date": "2021-10-12",
      "open": "46.4467",
      "high": "46.8033",
      "low": "46.3583",
      "close": "46.46",
      "volume": "15789299"
    },
    {
      "date": "2021-10-13",
      "open": "46.50",
      "high": "46.67",
      "low": "46.0433",
      "close": "46.1233",
      "volume": "17944505"
    },
    {
      "date": "2021-10-14",
      "open": "46.1667",
      "high": "46.6917",
      "low": "46.1667",
      "close": "46.6233",
      "volume": "19791614"
    },
    {
      "date": "2021-10-15",
      "open": "46.8733",
      "high": "47.0317",
      "low": "46.6533",
      "close": "46.85",
      "volume": "20737163"
    },
    {
      "date": "2021-10-18",
      "open": "46.6667",
      "high": "47.335",
      "low": "46.61",
      "close": "47.2267",
      "volume": "19886900"
    },
    {
      "date": "2021-10-19",
      "open": "48.21",
      "high": "48.5367",
      "low": "47.8867",
      "close": "48.23",
      "volume": "33444303"
    },
    {
      "date": "2021-10-20",
      "open": "48.2967",
      "high": "48.83",
      "low": "48.2967",
      "close": "48.6667",
      "volume": "17453600"
    },
    {
      "date": "2021-10-21",
      "open": "48.86",
      "high": "48.9717",
      "low": "48.6033",
      "close": "48.9367",
      "volume": "13954390"
    },
    {
      "date": "2021-10-22",
      "open": "49.0333",
      "high": "49.8967",
      "low": "49.0333",
      "close": "49.4467",
      "volume": "21195728"
    },
    {
      "date": "2021-10-25",
      "open": "49.5933",
      "high": "50.1733",
      "low": "49.3367",
      "close": "50.02",
      "volume": "19287989"
    },
    {
      "date": "2021-10-26",
      "open": "50.00",
      "high": "50.1833",
      "low": "49.4867",
      "close": "49.5833",
      "volume": "17418716"
    },
    {
      "date": "2021-10-27",
      "open": "49.6533",
      "high": "49.6733",
      "low": "49.13",
      "close": "49.1767",
      "volume": "14565676"
    },
    {
      "date": "2021-10-28",
      "open": "49.4467",
      "high": "49.66",
      "low": "49.2367",
      "close": "49.4833",
      "volume": "12598414"
    },
    {
      "date": "2021-10-29",
      "open": "49.3033",
      "high": "50.033",
      "low": "49.1869",
      "close": "49.8067",
      "volume": "22022786"
    },
    {
      "date": "2021-11-01",
      "open": "49.9933",
      "high": "50.25",
      "low": "49.7833",
      "close": "49.93",
      "volume": "12549475"
    },
    {
      "date": "2021-11-02",
      "open": "49.99",
      "high": "50.0583",
      "low": "49.76",
      "close": "49.9067",
      "volume": "13639042"
    },
    {
      "date": "2021-11-03",
      "open": "49.8667",
      "high": "50.0967",
      "low": "49.6767",
      "close": "50.06",
      "volume": "14209594"
    },
    {
      "date": "2021-11-04",
      "open": "50.06",
      "high": "50.616",
      "low": "49.9433",
      "close": "50.4267",
      "volume": "15149219"
    },
    {
      "date": "2021-11-05",
      "open": "50.6667",
      "high": "50.6667",
      "low": "49.8717",
      "close": "50.0767",
      "volume": "15081884"
    },
    {
      "date": "2021-11-08",
      "open": "50.0733",
      "high": "50.17",
      "low": "49.5767",
      "close": "49.7567",
      "volume": "15373268"
    },
    {
      "date": "2021-11-09",
      "open": "49.84",
      "high": "49.9567",
      "low": "49.6217",
      "close": "49.93",
      "volume": "15001775"
    },
    {
      "date": "2021-11-10",
      "open": "49.5767",
      "high": "49.8733",
      "low": "49.3267",
      "close": "49.48",
      "volume": "16803635"
    },
    {
      "date": "2021-11-11",
      "open": "49.59",
      "high": "49.6633",
      "low": "49.3967",
      "close": "49.50",
      "volume": "13603150"
    },
    {
      "date": "2021-11-12",
      "open": "49.6667",
      "high": "49.7467",
      "low": "49.18",
      "close": "49.2533",
      "volume": "18313679"
    },
    {
      "date": "2021-11-15",
      "open": "49.3833",
      "high": "49.4833",
      "low": "48.80",
      "close": "48.97",
      "volume": "28895967"
    },
    {
      "date": "2021-11-16",
      "open": "48.3667",
      "high": "48.8933",
      "low": "47.4333",
      "close": "47.7233",
      "volume": "73986697"
    },
    {
      "date": "2021-11-17",
      "open": "47.72",
      "high": "48.24",
      "low": "47.2733",
      "close": "47.3133",
      "volume": "33116223"
    },
    {
      "date": "2021-11-18",
      "open": "47.38",
      "high": "47.7633",
      "low": "46.9533",
      "close": "47.72",
      "volume": "24407474"
    },
    {
      "date": "2021-11-19",
      "open": "47.8733",
      "high": "48.00",
      "low": "47.3133",
      "close": "47.4633",
      "volume": "28142187"
    },
    {
      "date": "2021-11-22",
      "open": "47.5533",
      "high": "48.4533",
      "low": "47.3333",
      "close": "48.26",
      "volume": "29150367"
    },
    {
      "date": "2021-11-23",
      "open": "48.0833",
      "high": "48.66",
      "low": "47.75",
      "close": "48.6033",
      "volume": "29917347"
    },
    {
      "date": "2021-11-24",
      "open": "48.5767",
      "high": "49.02",
      "low": "48.5467",
      "close": "48.8467",
      "volume": "18089342"
    },
    {
      "date": "2021-11-26",
      "open": "48.8133",
      "high": "49.2933",
      "low": "48.14",
      "close": "48.30",
      "volume": "21039716"
    },
    {
      "date": "2021-11-29",
      "open": "48.3333",
      "high": "48.4167",
      "low": "47.41",
      "close": "47.5433",
      "volume": "33039513"
    },
    {
      "date": "2021-11-30",
      "open": "47.16",
      "high": "47.50",
      "low": "46.67",
      "close": "46.8767",
      "volume": "64819056"
    },
    {
      "date": "2021-12-01",
      "open": "46.8367",
      "high": "46.905",
      "low": "45.68",
      "close": "45.7133",
      "volume": "36687124"
    },
    {
      "date": "2021-12-02",
      "open": "45.8767",
      "high": "46.1467",
      "low": "45.08",
      "close": "45.1567",
      "volume": "39805684"
    },
    {
      "date": "2021-12-03",
      "open": "45.2867",
      "high": "45.96",
      "low": "45.0967",
      "close": "45.8367",
      "volume": "44142604"
    },
    {
      "date": "2021-12-06",
      "open": "45.8533",
      "high": "46.4533",
      "low": "45.70",
      "close": "46.3333",
      "volume": "32589393"
    },
    {
      "date": "2021-12-07",
      "open": "46.5333",
      "high": "46.61",
      "low": "46.03",
      "close": "46.1833",
      "volume": "37739014"
    },
    {
      "date": "2021-12-08",
      "open": "46.02",
      "high": "46.1667",
      "low": "45.3367",
      "close": "45.7167",
      "volume": "34496253"
    },
    {
      "date": "2021-12-09",
      "open": "45.5433",
      "high": "46.19",
      "low": "45.2367",
      "close": "46.1667",
      "volume": "32351703"
    },
    {
      "date": "2021-12-10",
      "open": "46.1133",
      "high": "47.10",
      "low": "45.8567",
      "close": "47.01",
      "volume": "38575624"
    },
    {
      "date": "2021-12-13",
      "open": "46.7467",
      "high": "47.9166",
      "low": "46.67",
      "close": "47.8567",
      "volume": "54039365"
    },
    {
      "date": "2021-12-14",
      "open": "47.7667",
      "high": "48.4267",
      "low": "47.3834",
      "close": "48.3133",
      "volume": "46721285"
    },
    {
      "date": "2021-12-15",
      "open": "48.4033",
      "high": "48.8233",
      "low": "47.80",
      "close": "48.59",
      "volume": "33489933"
    },
    {
      "date": "2021-12-16",
      "open": "48.59",
      "high": "48.842",
      "low": "47.63",
      "close": "47.78",
      "volume": "39069484"
    },
    {
      "date": "2021-12-17",
      "open": "47.5833",
      "high": "47.9833",
      "low": "46.13",
      "close": "46.25",
      "volume": "78711818"
    },
    {
      "date": "2021-12-20",
      "open": "46.04",
      "high": "46.5833",
      "low": "45.8667",
      "close": "46.40",
      "volume": "31017873"
    },
    {
      "date": "2021-12-21",
      "open": "46.30",
      "high": "46.62",
      "low": "46.0033",
      "close": "46.54",
      "volume": "24620438"
    },
    {
      "date": "2021-12-22",
      "open": "46.6333",
      "high": "46.6633",
      "low": "46.1767",
      "close": "46.60",
      "volume": "17027852"
    },
    {
      "date": "2021-12-23",
      "open": "46.60",
      "high": "46.72",
      "low": "46.2833",
      "close": "46.4967",
      "volume": "17592650"
    },
    {
      "date": "2021-12-27",
      "open": "46.5333",
      "high": "46.9567",
      "low": "46.5233",
      "close": "46.92",
      "volume": "16053377"
    },
    {
      "date": "2021-12-28",
      "open": "46.8667",
      "high": "47.6567",
      "low": "46.8667",
      "close": "47.5933",
      "volume": "15789050"
    },
    {
      "date": "2021-12-29",
      "open": "47.5533",
      "high": "47.8433",
      "low": "47.44",
      "close": "47.57",
      "volume": "13045261"
    },
    {
      "date": "2021-12-30",
      "open": "47.7533",
      "high": "47.8983",
      "low": "47.4933",
      "close": "47.7233",
      "volume": "14948992"
    },
    {
      "date": "2021-12-31",
      "open": "47.7333",
      "high": "48.3483",
      "low": "47.64",
      "close": "48.23",
      "volume": "17947787"
    },
    {
      "date": "2022-01-03",
      "open": "48.00",
      "high": "48.2633",
      "low": "47.67",
      "close": "48.2167",
      "volume": "20709788"
    },
    {
      "date": "2022-01-04",
      "open": "48.0133",
      "high": "48.38",
      "low": "47.2533",
      "close": "47.3333",
      "volume": "33930033"
    },
    {
      "date": "2022-01-05",
      "open": "47.6167",
      "high": "48.65",
      "low": "47.58",
      "close": "47.9733",
      "volume": "35417914"
    },
    {
      "date": "2022-01-06",
      "open": "47.8733",
      "high": "48.2133",
      "low": "47.4667",
      "close": "47.84",
      "volume": "21828833"
    },
    {
      "date": "2022-01-07",
      "open": "47.8333",
      "high": "48.4533",
      "low": "47.6533",
      "close": "48.2967",
      "volume": "19723592"
    },
    {
      "date": "2022-01-10",
      "open": "48.48",
      "high": "48.53",
      "low": "47.7067",
      "close": "48.2033",
      "volume": "22731569"
    },
    {
      "date": "2022-01-11",
      "open": "48.07",
      "high": "48.2067",
      "low": "47.725",
      "close": "48.0667",
      "volume": "21668717"
    },
    {
      "date": "2022-01-12",
      "open": "47.8933",
      "high": "47.9867",
      "low": "47.6667",
      "close": "47.8133",
      "volume": "18946817"
    },
    {
      "date": "2022-01-13",
      "open": "47.81",
      "high": "48.56",
      "low": "47.7033",
      "close": "48.49",
      "volume": "24252596"
    },
    {
      "date": "2022-01-14",
      "open": "48.0733",
      "high": "48.8767",
      "low": "48.0733",
      "close": "48.3533",
      "volume": "26867361"
    },
    {
      "date": "2022-01-18",
      "open": "48.1367",
      "high": "48.2333",
      "low": "47.3767",
      "close": "47.5067",
      "volume": "21134756"
    },
    {
      "date": "2022-01-19",
      "open": "47.5133",
      "high": "48.33",
      "low": "47.3067",
      "close": "47.98",
      "volume": "22673984"
    },
    {
      "date": "2022-01-20",
      "open": "47.45",
      "high": "48.1533",
      "low": "47.0233",
      "close": "47.0733",
      "volume": "22387127"
    },
    {
      "date": "2022-01-21",
      "open": "47.0733",
      "high": "47.4205",
      "low": "46.6867",
      "close": "46.73",
      "volume": "27508179"
    },
    {
      "date": "2022-01-24",
      "open": "46.3567",
      "high": "46.8443",
      "low": "45.77",
      "close": "46.7333",
      "volume": "28711377"
    },
    {
      "date": "2022-01-25",
      "open": "46.6633",
      "high": "46.79",
      "low": "45.6033",
      "close": "45.7167",
      "volume": "29479437"
    },
    {
      "date": "2022-01-26",
      "open": "45.78",
      "high": "46.2633",
      "low": "45.0533",
      "close": "45.25",
      "volume": "26185494"
    },
    {
      "date": "2022-01-27",
      "open": "45.64",
      "high": "46.36",
      "low": "45.1233",
      "close": "45.28",
      "volume": "27783801"
    },
    {
      "date": "2022-01-28",
      "open": "45.3333",
      "high": "45.8567",
      "low": "44.65",
      "close": "45.84",
      "volume": "25132026"
    },
    {
      "date": "2022-01-31",
      "open": "45.6967",
      "high": "46.68",
      "low": "45.5667",
      "close": "46.6033",
      "volume": "20193476"
    },
    {
      "date": "2022-02-01",
      "open": "46.4033",
      "high": "47.05",
      "low": "46.33",
      "close": "46.97",
      "volume": "20323100"
    },
    {
      "date": "2022-02-02",
      "open": "47.00",
      "high": "47.2133",
      "low": "46.7167",
      "close": "46.95",
      "volume": "18149783"
    },
    {
      "date": "2022-02-03",
      "open": "46.7533",
      "high": "47.33",
      "low": "46.59",
      "close": "46.9967",
      "volume": "20741204"
    },
    {
      "date": "2022-02-04",
      "open": "46.9633",
      "high": "47.00",
      "low": "46.1167",
      "close": "46.4433",
      "volume": "22036523"
    },
    {
      "date": "2022-02-07",
      "open": "46.6867",
      "high": "46.69",
      "low": "45.87",
      "close": "45.9867",
      "volume": "20010362"
    },
    {
      "date": "2022-02-08",
      "open": "46.1067",
      "high": "46.4133",
      "low": "45.8367",
      "close": "45.9967",
      "volume": "19458881"
    },
    {
      "date": "2022-02-09",
      "open": "46.1667",
      "high": "46.2633",
      "low": "45.8233",
      "close": "45.8967",
      "volume": "21473771"
    },
    {
      "date": "2022-02-10",
      "open": "45.5167",
      "high": "45.6717",
      "low": "45.1533",
      "close": "45.36",
      "volume": "27810600"
    },
    {
      "date": "2022-02-11",
      "open": "45.6067",
      "high": "45.7267",
      "low": "44.7217",
      "close": "45.11",
      "volume": "23733407"
    },
    {
      "date": "2022-02-14",
      "open": "45.11",
      "high": "45.32",
      "low": "44.2367",
      "close": "44.65",
      "volume": "29363511"
    },
    {
      "date": "2022-02-15",
      "open": "44.9133",
      "high": "45.2233",
      "low": "44.5967",
      "close": "44.79",
      "volume": "21848549"
    },
    {
      "date": "2022-02-16",
      "open": "44.7767",
      "high": "44.96",
      "low": "44.2333",
      "close": "44.51",
      "volume": "28490589"
    },
    {
      "date": "2022-02-17",
      "open": "44.6667",
      "high": "46.49",
      "low": "44.5933",
      "close": "46.2933",
      "volume": "53831555"
    },
    {
      "date": "2022-02-18",
      "open": "46.0333",
      "high": "46.53",
      "low": "45.7202",
      "close": "45.9967",
      "volume": "31103463"
    },
    {
      "date": "2022-02-22",
      "open": "45.9233",
      "high": "46.08",
      "low": "45.3133",
      "close": "45.4833",
      "volume": "25380930"
    },
    {
      "date": "2022-02-23",
      "open": "45.62",
      "high": "45.73",
      "low": "44.9467",
      "close": "45.0167",
      "volume": "21030941"
    },
    {
      "date": "2022-02-24",
      "open": "44.6367",
      "high": "45.0033",
      "low": "44.0033",
      "close": "44.8433",
      "volume": "31717443"
    },
    {
      "date": "2022-02-25",
      "open": "44.9367",
      "high": "45.5933",
      "low": "44.6967",
      "close": "45.46",
      "volume": "24997772"
    },
    {
      "date": "2022-02-28",
      "open": "45.00",
      "high": "45.3567",
      "low": "44.59",
      "close": "45.0533",
      "volume": "26286684"
    },
    {
      "date": "2022-03-01",
      "open": "45.29",
      "high": "45.9633",
      "low": "45.0067",
      "close": "45.33",
      "volume": "24025043"
    },
    {
      "date": "2022-03-02",
      "open": "45.22",
      "high": "45.61",
      "low": "45.06",
      "close": "45.3867",
      "volume": "23864255"
    },
    {
      "date": "2022-03-03",
      "open": "45.7633",
      "high": "46.8233",
      "low": "45.5167",
      "close": "46.43",
      "volume": "29885211"
    },
    {
      "date": "2022-03-04",
      "open": "45.9367",
      "high": "47.6467",
      "low": "45.8633",
      "close": "47.6067",
      "volume": "35580664"
    },
    {
      "date": "2022-03-07",
      "open": "47.10",
      "high": "47.8767",
      "low": "46.8167",
      "close": "47.2233",
      "volume": "45870095"
    },
    {
      "date": "2022-03-08",
      "open": "47.1667",
      "high": "47.4867",
      "low": "46.1933",
      "close": "46.2467",
      "volume": "28305531"
    },
    {
      "date": "2022-03-09",
      "open": "46.6667",
      "high": "46.7467",
      "low": "46.0467",
      "close": "46.4867",
      "volume": "22122938"
    },
    {
      "date": "2022-03-10",
      "open": "46.4967",
      "high": "47.6667",
      "low": "46.3367",
      "close": "47.5433",
      "volume": "27512790"
    },
    {
      "date": "2022-03-11",
      "open": "47.4333",
      "high": "48.0167",
      "low": "47.2933",
      "close": "47.3567",
      "volume": "19162262"
    },
    {
      "date": "2022-03-14",
      "open": "47.34",
      "high": "48.2833",
      "low": "47.33",
      "close": "48.0167",
      "volume": "22646297"
    },
    {
      "date": "2022-03-15",
      "open": "48.1767",
      "high": "48.7167",
      "low": "47.95",
      "close": "48.5933",
      "volume": "22872485"
    },
    {
      "date": "2022-03-16",
      "open": "48.4633",
      "high": "48.98",
      "low": "47.90",
      "close": "48.45",
      "volume": "24615959"
    },
    {
      "date": "2022-03-17",
      "open": "48.15",
      "high": "48.4333",
      "low": "47.55",
      "close": "48.3367",
      "volume": "19023020"
    },
    {
      "date": "2022-03-18",
      "open": "48.3933",
      "high": "48.5233",
      "low": "48.036",
      "close": "48.48",
      "volume": "31233423"
    },
    {
      "date": "2022-03-21",
      "open": "48.4767",
      "high": "49.0967",
      "low": "47.8733",
      "close": "48.0767",
      "volume": "21350630"
    },
    {
      "date": "2022-03-22",
      "open": "48.2033",
      "high": "48.3233",
      "low": "47.66",
      "close": "47.9333",
      "volume": "20235125"
    },
    {
      "date": "2022-03-23",
      "open": "47.7133",
      "high": "47.91",
      "low": "47.1733",
      "close": "47.3167",
      "volume": "19625537"
    },
    {
      "date": "2022-03-24",
      "open": "47.4633",
      "high": "47.97",
      "low": "47.2917",
      "close": "47.61",
      "volume": "13440886"
    },
    {
      "date": "2022-03-25",
      "open": "47.8167",
      "high": "47.9767",
      "low": "47.4217",
      "close": "47.8167",
      "volume": "14088247"
    },
    {
      "date": "2022-03-28",
      "open": "47.8333",
      "high": "48.6867",
      "low": "47.7667",
      "close": "48.6667",
      "volume": "20105645"
    },
    {
      "date": "2022-03-29",
      "open": "48.8667",
      "high": "49.3667",
      "low": "48.75",
      "close": "49.0767",
      "volume": "19934441"
    },
    {
      "date": "2022-03-30",
      "open": "49.0433",
      "high": "50.06",
      "low": "49.0133",
      "close": "49.9567",
      "volume": "24991574"
    },
    {
      "date": "2022-03-31",
      "open": "49.5967",
      "high": "50.18",
      "low": "49.3933",
      "close": "49.64",
      "volume": "27163881"
    },
    {
      "date": "2022-04-01",
      "open": "49.8867",
      "high": "50.4233",
      "low": "49.6132",
      "close": "50.3367",
      "volume": "20939801"
    },
    {
      "date": "2022-04-04",
      "open": "50.3033",
      "high": "51.0667",
      "low": "50.0267",
      "close": "50.3467",
      "volume": "25337490"
    },
    {
      "date": "2022-04-05",
      "open": "50.2933",
      "high": "51.11",
      "low": "50.2933",
      "close": "50.49",
      "volume": "18657809"
    },
    {
      "date": "2022-04-06",
      "open": "50.34",
      "high": "51.8067",
      "low": "50.1661",
      "close": "51.6633",
      "volume": "28018434"
    },
    {
      "date": "2022-04-07",
      "open": "51.70",
      "high": "52.5133",
      "low": "51.48",
      "close": "52.18",
      "volume": "27088065"
    },
    {
      "date": "2022-04-08",
      "open": "52.3033",
      "high": "52.8033",
      "low": "52.07",
      "close": "52.47",
      "volume": "23294537"
    },
    {
      "date": "2022-04-11",
      "open": "52.3233",
      "high": "52.7467",
      "low": "51.21",
      "close": "51.43",
      "volume": "24712757"
    },
    {
      "date": "2022-04-12",
      "open": "51.4133",
      "high": "51.80",
      "low": "50.85",
      "close": "51.0767",
      "volume": "26761203"
    },
    {
      "date": "2022-04-13",
      "open": "51.15",
      "high": "52.5967",
      "low": "51.1167",
      "close": "52.4067",
      "volume": "29284599"
    },
    {
      "date": "2022-04-14",
      "open": "52.37",
      "high": "52.7633",
      "low": "52.1433",
      "close": "52.36",
      "volume": "22360481"
    },
    {
      "date": "2022-04-18",
      "open": "52.25",
      "high": "52.66",
      "low": "51.7367",
      "close": "51.96",
      "volume": "14671816"
    },
    {
      "date": "2022-04-19",
      "open": "52.2233",
      "high": "52.65",
      "low": "52.0133",
      "close": "52.55",
      "volume": "15854921"
    },
    {
      "date": "2022-04-20",
      "open": "52.7833",
      "high": "53.45",
      "low": "52.765",
      "close": "53.21",
      "volume": "19821515"
    },
    {
      "date": "2022-04-21",
      "open": "53.3067",
      "high": "53.59",
      "low": "53.0233",
      "close": "53.29",
      "volume": "18168302"
    },
    {
      "date": "2022-04-22",
      "open": "53.4167",
      "high": "53.4533",
      "low": "52.22",
      "close": "52.2867",
      "volume": "21046319"
    },
    {
      "date": "2022-04-25",
      "open": "52.1233",
      "high": "52.49",
      "low": "51.45",
      "close": "52.3133",
      "volume": "18057539"
    },
    {
      "date": "2022-04-26",
      "open": "52.1233",
      "high": "52.71",
      "low": "51.7333",
      "close": "51.7667",
      "volume": "19601033"
    },
    {
      "date": "2022-04-27",
      "open": "51.8433",
      "high": "52.0667",
      "low": "51.34",
      "close": "51.4133",
      "volume": "17496782"
    },
    {
      "date": "2022-04-28",
      "open": "51.7433",
      "high": "52.3267",
      "low": "51.3667",
      "close": "52.07",
      "volume": "14971030"
    },
    {
      "date": "2022-04-29",
      "open": "51.9367",
      "high": "52.0733",
      "low": "50.9033",
      "close": "50.9967",
      "volume": "21088661"
    },
    {
      "date": "2022-05-02",
      "open": "51.6533",
      "high": "51.6633",
      "low": "50.1067",
      "close": "50.66",
      "volume": "20016005"
    },
    {
      "date": "2022-05-03",
      "open": "50.81",
      "high": "51.425",
      "low": "50.5933",
      "close": "50.8367",
      "volume": "17951057"
    },
    {
      "date": "2022-05-04",
      "open": "50.6767",
      "high": "51.6067",
      "low": "50.5033",
      "close": "51.54",
      "volume": "20022671"
    },
    {
      "date": "2022-05-05",
      "open": "51.2133",
      "high": "51.2767",
      "low": "50.4667",
      "close": "50.9133",
      "volume": "23234321"
    },
    {
      "date": "2022-05-06",
      "open": "50.57",
      "high": "51.3167",
      "low": "49.4233",
      "close": "49.8533",
      "volume": "34258083"
    },
    {
      "date": "2022-05-09",
      "open": "49.49",
      "high": "51.0333",
      "low": "49.3967",
      "close": "50.4367",
      "volume": "28207080"
    },
    {
      "date": "2022-05-10",
      "open": "50.4767",
      "high": "50.7633",
      "low": "49.52",
      "close": "49.7267",
      "volume": "24861320"
    },
    {
      "date": "2022-05-11",
      "open": "49.80",
      "high": "50.25",
      "low": "48.97",
      "close": "49.2067",
      "volume": "27878736"
    },
    {
      "date": "2022-05-12",
      "open": "49.2867",
      "high": "50.05",
      "low": "48.84",
      "close": "49.16",
      "volume": "25244526"
    },
    {
      "date": "2022-05-13",
      "open": "49.2367",
      "high": "49.46",
      "low": "48.7133",
      "close": "49.35",
      "volume": "19962170"
    },
    {
      "date": "2022-05-16",
      "open": "49.7933",
      "high": "49.9106",
      "low": "48.82",
      "close": "49.4033",
      "volume": "21448997"
    },
    {
      "date": "2022-05-17",
      "open": "45.4767",
      "high": "45.8133",
      "low": "43.5467",
      "close": "43.7833",
      "volume": "132940183"
    },
    {
      "date": "2022-05-18",
      "open": "42.6767",
      "high": "42.7567",
      "low": "40.51",
      "close": "40.81",
      "volume": "104253130"
    },
    {
      "date": "2022-05-19",
      "open": "40.29",
      "high": "40.5966",
      "low": "39.5333",
      "close": "39.69",
      "volume": "71008507"
    },
    {
      "date": "2022-05-20",
      "open": "39.88",
      "high": "40.28",
      "low": "39.09",
      "close": "39.7333",
      "volume": "49355945"
    },
    {
      "date": "2022-05-23",
      "open": "39.9733",
      "high": "41.2567",
      "low": "39.9533",
      "close": "40.8667",
      "volume": "43680844"
    },
    {
      "date": "2022-05-24",
      "open": "40.4033",
      "high": "41.5167",
      "low": "40.3601",
      "close": "41.3767",
      "volume": "34584843"
    },
    {
      "date": "2022-05-25",
      "open": "41.3333",
      "high": "41.5567",
      "low": "40.8667",
      "close": "41.1233",
      "volume": "27121884"
    },
    {
      "date": "2022-05-26",
      "open": "41.7667",
      "high": "42.1333",
      "low": "41.4667",
      "close": "42.00",
      "volume": "28197711"
    },
    {
      "date": "2022-05-27",
      "open": "41.83",
      "high": "42.8733",
      "low": "41.77",
      "close": "42.8267",
      "volume": "25299801"
    },
    {
      "date": "2022-05-31",
      "open": "42.4867",
      "high": "43.30",
      "low": "42.4733",
      "close": "42.8767",
      "volume": "36912424"
    },
    {
      "date": "2022-06-01",
      "open": "42.8333",
      "high": "42.9733",
      "low": "41.56",
      "close": "41.8167",
      "volume": "28534689"
    },
    {
      "date": "2022-06-02",
      "open": "41.8567",
      "high": "42.51",
      "low": "41.4433",
      "close": "42.5033",
      "volume": "23214395"
    },
    {
      "date": "2022-06-03",
      "open": "42.2233",
      "high": "42.4733",
      "low": "41.6967",
      "close": "41.7733",
      "volume": "18302723"
    },
    {
      "date": "2022-06-06",
      "open": "41.94",
      "high": "42.10",
      "low": "41.5283",
      "close": "41.6233",
      "volume": "19855475"
    },
    {
      "date": "2022-06-07",
      "open": "40.4133",
      "high": "41.1633",
      "low": "40.2925",
      "close": "41.1233",
      "volume": "47707895"
    },
    {
      "date": "2022-06-08",
      "open": "40.7833",
      "high": "41.3033",
      "low": "40.65",
      "close": "40.7667",
      "volume": "22522673"
    },
    {
      "date": "2022-06-09",
      "open": "40.6667",
      "high": "41.45",
      "low": "40.33",
      "close": "40.34",
      "volume": "19886216"
    },
    {
      "date": "2022-06-10",
      "open": "39.9167",
      "high": "40.9133",
      "low": "39.78",
      "close": "40.5667",
      "volume": "25246827"
    },
    {
      "date": "2022-06-13",
      "open": "39.9133",
      "high": "40.4133",
      "low": "39.6967",
      "close": "39.8033",
      "volume": "24897884"
    },
    {
      "date": "2022-06-14",
      "open": "39.71",
      "high": "40.00",
      "low": "39.39",
      "close": "39.82",
      "volume": "21544343"
    },
    {
      "date": "2022-06-15",
      "open": "39.99",
      "high": "40.1367",
      "low": "39.301",
      "close": "39.7933",
      "volume": "25913856"
    },
    {
      "date": "2022-06-16",
      "open": "39.45",
      "high": "40.5867",
      "low": "39.41",
      "close": "40.2067",
      "volume": "30706893"
    },
    {
      "date": "2022-06-17",
      "open": "40.0067",
      "high": "40.2933",
      "low": "39.3233",
      "close": "39.43",
      "volume": "36838894"
    },
    {
      "date": "2022-06-21",
      "open": "39.4333",
      "high": "40.9267",
      "low": "39.4067",
      "close": "40.7233",
      "volume": "23916521"
    },
    {
      "date": "2022-06-22",
      "open": "40.70",
      "high": "41.0833",
      "low": "40.1967",
      "close": "40.23",
      "volume": "20245157"
    },
    {
      "date": "2022-06-23",
      "open": "40.5833",
      "high": "41.32",
      "low": "40.40",
      "close": "41.2067",
      "volume": "18040931"
    },
    {
      "date": "2022-06-24",
      "open": "41.3633",
      "high": "41.77",
      "low": "41.0533",
      "close": "41.24",
      "volume": "31845963"
    },
    {
      "date": "2022-06-27",
      "open": "41.26",
      "high": "41.58",
      "low": "40.93",
      "close": "41.3733",
      "volume": "19889054"
    },
    {
      "date": "2022-06-28",
      "open": "41.5533",
      "high": "41.8567",
      "low": "40.7633",
      "close": "40.79",
      "volume": "15401576"
    },
    {
      "date": "2022-06-29",
      "open": "40.9633",
      "high": "41.1167",
      "low": "40.3233",
      "close": "40.64",
      "volume": "19111622"
    },
    {
      "date": "2022-06-30",
      "open": "40.2933",
      "high": "40.6867",
      "low": "39.9633",
      "close": "40.5267",
      "volume": "19166237"
    },
    {
      "date": "2022-07-01",
      "open": "40.6467",
      "high": "40.9733",
      "low": "40.3867",
      "close": "40.8767",
      "volume": "17460971"
    },
    {
      "date": "2022-07-05",
      "open": "40.7367",
      "high": "41.5033",
      "low": "40.5367",
      "close": "41.4167",
      "volume": "18219713"
    },
    {
      "date": "2022-07-06",
      "open": "41.4933",
      "high": "42.0933",
      "low": "41.4333",
      "close": "41.71",
      "volume": "21300125"
    },
    {
      "date": "2022-07-07",
      "open": "41.73",
      "high": "41.8417",
      "low": "41.3733",
      "close": "41.7733",
      "volume": "17487290"
    },
    {
      "date": "2022-07-08",
      "open": "41.94",
      "high": "42.2033",
      "low": "41.7167",
      "close": "41.80",
      "volume": "14751070"
    },
    {
      "date": "2022-07-11",
      "open": "41.6733",
      "high": "42.11",
      "low": "41.54",
      "close": "41.8167",
      "volume": "11533879"
    },
    {
      "date": "2022-07-12",
      "open": "41.7033",
      "high": "42.3767",
      "low": "41.5733",
      "close": "41.69",
      "volume": "13732270"
    },
    {
      "date": "2022-07-13",
      "open": "41.48",
      "high": "42.1533",
      "low": "41.3033",
      "close": "41.79",
      "volume": "12689119"
    },
    {
      "date": "2022-07-14",
      "open": "41.3867",
      "high": "42.7733",
      "low": "41.38",
      "close": "42.6067",
      "volume": "20905391"
    },
    {
      "date": "2022-07-15",
      "open": "42.9333",
      "high": "43.4233",
      "low": "42.6833",
      "close": "43.0233",
      "volume": "21184253"
    },
    {
      "date": "2022-07-18",
      "open": "42.8833",
      "high": "43.4333",
      "low": "42.7533",
      "close": "42.9233",
      "volume": "14243737"
    },
    {
      "date": "2022-07-19",
      "open": "43.13",
      "high": "43.32",
      "low": "42.8667",
      "close": "43.1867",
      "volume": "16995257"
    },
    {
      "date": "2022-07-20",
      "open": "43.5033",
      "high": "43.77",
      "low": "43.1667",
      "close": "43.5467",
      "volume": "18564818"
    },
    {
      "date": "2022-07-21",
      "open": "43.56",
      "high": "44.1867",
      "low": "43.50",
      "close": "44.1833",
      "volume": "18764654"
    },
    {
      "date": "2022-07-22",
      "open": "44.18",
      "high": "44.4633",
      "low": "43.7437",
      "close": "44.07",
      "volume": "13616302"
    },
    {
      "date": "2022-07-25",
      "open": "44.13",
      "high": "44.2333",
      "low": "43.8194",
      "close": "44.0067",
      "volume": "20535164"
    },
    {
      "date": "2022-07-26",
      "open": "40.3767",
      "high": "40.8967",
      "low": "40.02",
      "close": "40.66",
      "volume": "95391550"
    },
    {
      "date": "2022-07-27",
      "open": "40.4133",
      "high": "42.255",
      "low": "40.3422",
      "close": "42.1967",
      "volume": "42159694"
    },
    {
      "date": "2022-07-28",
      "open": "42.09",
      "high": "43.5033",
      "low": "42.09",
      "close": "43.25",
      "volume": "33262323"
    },
    {
      "date": "2022-07-29",
      "open": "42.7733",
      "high": "44.0883",
      "low": "42.6708",
      "close": "44.0167",
      "volume": "30141843"
    },
    {
      "date": "2022-08-01",
      "open": "43.6867",
      "high": "44.7433",
      "low": "43.6667",
      "close": "44.18",
      "volume": "24996278"
    },
    {
      "date": "2022-08-02",
      "open": "44.3833",
      "high": "44.57",
      "low": "43.80",
      "close": "44.2267",
      "volume": "19695020"
    },
    {
      "date": "2022-08-03",
      "open": "44.0533",
      "high": "44.3133",
      "low": "43.2867",
      "close": "43.50",
      "volume": "32003103"
    },
    {
      "date": "2022-08-04",
      "open": "43.5567",
      "high": "43.60",
      "low": "41.7767",
      "close": "41.8567",
      "volume": "53106005"
    },
    {
      "date": "2022-08-05",
      "open": "41.8367",
      "high": "42.27",
      "low": "41.7067",
      "close": "42.1933",
      "volume": "32006883"
    },
    {
      "date": "2022-08-08",
      "open": "42.2167",
      "high": "42.7375",
      "low": "42.2033",
      "close": "42.5367",
      "volume": "18183332"
    },
    {
      "date": "2022-08-09",
      "open": "42.63",
      "high": "42.99",
      "low": "42.4033",
      "close": "42.9567",
      "volume": "19325012"
    },
    {
      "date": "2022-08-10",
      "open": "43.3333",
      "high": "43.3817",
      "low": "42.7967",
      "close": "43.0467",
      "volume": "25250985"
    },
    {
      "date": "2022-08-11",
      "open": "43.2333",
      "high": "43.4567",
      "low": "42.8667",
      "close": "43.2733",
      "volume": "23854484"
    },
    {
      "date": "2022-08-12",
      "open": "43.3333",
      "high": "44.28",
      "low": "43.2733",
      "close": "44.0733",
      "volume": "26624901"
    },
    {
      "date": "2022-08-15",
      "open": "43.8767",
      "high": "44.5233",
      "low": "43.7856",
      "close": "44.20",
      "volume": "26516127"
    },
    {
      "date": "2022-08-16",
      "open": "46.30",
      "high": "46.9767",
      "low": "46.0633",
      "close": "46.4567",
      "volume": "91773339"
    },
    {
      "date": "2022-08-17",
      "open": "46.19",
      "high": "47.5733",
      "low": "46.1333",
      "close": "46.5067",
      "volume": "41792104"
    },
    {
      "date": "2022-08-18",
      "open": "46.51",
      "high": "46.8067",
      "low": "46.1667",
      "close": "46.3567",
      "volume": "19197536"
    },
    {
      "date": "2022-08-19",
      "open": "46.3067",
      "high": "46.3567",
      "low": "45.6367",
      "close": "45.6733",
      "volume": "22918676"
    },
    {
      "date": "2022-08-22",
      "open": "45.40",
      "high": "45.5733",
      "low": "44.8133",
      "close": "44.8567",
      "volume": "18667223"
    },
    {
      "date": "2022-08-23",
      "open": "44.87",
      "high": "44.9867",
      "low": "44.4033",
      "close": "44.6667",
      "volume": "16955090"
    },
    {
      "date": "2022-08-24",
      "open": "44.7833",
      "high": "45.0983",
      "low": "44.5333",
      "close": "44.99",
      "volume": "15766538"
    },
    {
      "date": "2022-08-25",
      "open": "45.0933",
      "high": "45.33",
      "low": "45.01",
      "close": "45.29",
      "volume": "19414604"
    },
    {
      "date": "2022-08-26",
      "open": "45.37",
      "high": "45.61",
      "low": "43.8383",
      "close": "43.8667",
      "volume": "21331847"
    },
    {
      "date": "2022-08-29",
      "open": "43.61",
      "high": "44.6217",
      "low": "43.53",
      "close": "44.2933",
      "volume": "17381567"
    },
    {
      "date": "2022-08-30",
      "open": "44.4467",
      "high": "44.55",
      "low": "43.9133",
      "close": "44.16",
      "volume": "14468032"
    },
    {
      "date": "2022-08-31",
      "open": "44.26",
      "high": "44.5967",
      "low": "43.9767",
      "close": "44.1833",
      "volume": "22460750"
    },
    {
      "date": "2022-09-01",
      "open": "44.18",
      "high": "45.0467",
      "low": "44.1333",
      "close": "44.8267",
      "volume": "21741803"
    },
    {
      "date": "2022-09-02",
      "open": "44.95",
      "high": "45.2233",
      "low": "44.1433",
      "close": "44.3333",
      "volume": "17234543"
    },
    {
      "date": "2022-09-06",
      "open": "44.35",
      "high": "44.54",
      "low": "43.5733",
      "close": "44.1133",
      "volume": "21899612"
    },
    {
      "date": "2022-09-07",
      "open": "44.3533",
      "high": "45.3217",
      "low": "44.2467",
      "close": "45.2467",
      "volume": "17058974"
    },
    {
      "date": "2022-09-08",
      "open": "45.1333",
      "high": "45.6233",
      "low": "44.96",
      "close": "45.4767",
      "volume": "16956026"
    },
    {
      "date": "2022-09-09",
      "open": "45.4333",
      "high": "45.8333",
      "low": "45.3767",
      "close": "45.6133",
      "volume": "16145288"
    },
    {
      "date": "2022-09-12",
      "open": "45.6933",
      "high": "46.083",
      "low": "45.655",
      "close": "46.0233",
      "volume": "14284519"
    },
    {
      "date": "2022-09-13",
      "open": "45.62",
      "high": "45.9833",
      "low": "44.9367",
      "close": "45.0733",
      "volume": "17687327"
    },
    {
      "date": "2022-09-14",
      "open": "45.21",
      "high": "45.51",
      "low": "44.70",
      "close": "44.9733",
      "volume": "19934696"
    },
    {
      "date": "2022-09-15",
      "open": "45.0167",
      "high": "45.05",
      "low": "44.3233",
      "close": "44.49",
      "volume": "20189336"
    },
    {
      "date": "2022-09-16",
      "open": "44.00",
      "high": "44.85",
      "low": "43.76",
      "close": "44.3967",
      "volume": "41874394"
    },
    {
      "date": "2022-09-19",
      "open": "44.2733",
      "high": "44.92",
      "low": "44.1567",
      "close": "44.7767",
      "volume": "16853183"
    },
    {
      "date": "2022-09-20",
      "open": "44.4933",
      "high": "44.6267",
      "low": "44.1783",
      "close": "44.5167",
      "volume": "13963450"
    },
    {
      "date": "2022-09-21",
      "open": "45.1467",
      "high": "45.8167",
      "low": "44.8733",
      "close": "44.9233",
      "volume": "24903572"
    },
    {
      "date": "2022-09-22",
      "open": "44.8567",
      "high": "44.9067",
      "low": "44.28",
      "close": "44.4633",
      "volume": "16744376"
    },
    {
      "date": "2022-09-23",
      "open": "44.29",
      "high": "44.3917",
      "low": "42.9233",
      "close": "43.3533",
      "volume": "27195396"
    },
    {
      "date": "2022-09-26",
      "open": "42.9167",
      "high": "44.0467",
      "low": "42.7567",
      "close": "43.77",
      "volume": "23011085"
    },
    {
      "date": "2022-09-27",
      "open": "44.0767",
      "high": "44.4767",
      "low": "43.4345",
      "close": "43.65",
      "volume": "16979582"
    },
    {
      "date": "2022-09-28",
      "open": "43.8033",
      "high": "44.55",
      "low": "43.24",
      "close": "44.37",
      "volume": "16838285"
    },
    {
      "date": "2022-09-29",
      "open": "44.50",
      "high": "44.7067",
      "low": "43.8767",
      "close": "44.0833",
      "volume": "15241601"
    },
    {
      "date": "2022-09-30",
      "open": "44.08",
      "high": "44.12",
      "low": "43.2333",
      "close": "43.2333",
      "volume": "19602185"
    },
    {
      "date": "2022-10-03",
      "open": "43.4133",
      "high": "44.2633",
      "low": "43.3367",
      "close": "44.1767",
      "volume": "17574779"
    },
    {
      "date": "2022-10-04",
      "open": "44.62",
      "high": "45.0667",
      "low": "44.4567",
      "close": "44.75",
      "volume": "16134368"
    },
    {
      "date": "2022-10-05",
      "open": "44.5867",
      "high": "44.8733",
      "low": "44.17",
      "close": "44.3067",
      "volume": "14553829"
    },
    {
      "date": "2022-10-06",
      "open": "44.36",
      "high": "44.8267",
      "low": "43.86",
      "close": "43.8933",
      "volume": "14200465"
    },
    {
      "date": "2022-10-07",
      "open": "43.77",
      "high": "43.8833",
      "low": "42.69",
      "close": "42.8533",
      "volume": "17080391"
    },
    {
      "date": "2022-10-10",
      "open": "43.1767",
      "high": "43.31",
      "low": "42.7606",
      "close": "43.1067",
      "volume": "11411557"
    },
    {
      "date": "2022-10-11",
      "open": "43.17",
      "high": "44.60",
      "low": "43.1517",
      "close": "44.2233",
      "volume": "21276125"
    },
    {
      "date": "2022-10-12",
      "open": "44.3367",
      "high": "44.9231",
      "low": "43.6567",
      "close": "43.7233",
      "volume": "16947581"
    },
    {
      "date": "2022-10-13",
      "open": "43.0933",
      "high": "44.3133",
      "low": "42.79",
      "close": "44.0933",
      "volume": "20545508"
    },
    {
      "date": "2022-10-14",
      "open": "44.1467",
      "high": "44.4067",
      "low": "43.35",
      "close": "43.4767",
      "volume": "16642667"
    },
    {
      "date": "2022-10-17",
      "open": "43.6533",
      "high": "44.275",
      "low": "43.5283",
      "close": "43.79",
      "volume": "17812397"
    },
    {
      "date": "2022-10-18",
      "open": "44.4767",
      "high": "45.0333",
      "low": "44.4433",
      "close": "44.7133",
      "volume": "16842167"
    },
    {
      "date": "2022-10-19",
      "open": "44.7767",
      "high": "44.9108",
      "low": "44.3233",
      "close": "44.5867",
      "volume": "11339482"
    },
    {
      "date": "2022-10-20",
      "open": "44.66",
      "high": "45.1333",
      "low": "44.5483",
      "close": "44.6967",
      "volume": "12754939"
    },
    {
      "date": "2022-10-21",
      "open": "44.9367",
      "high": "45.8033",
      "low": "44.6667",
      "close": "45.60",
      "volume": "18134693"
    },
    {
      "date": "2022-10-24",
      "open": "45.8167",
      "high": "46.825",
      "low": "45.71",
      "close": "46.47",
      "volume": "18806639"
    },
    {
      "date": "2022-10-25",
      "open": "46.3633",
      "high": "46.8133",
      "low": "46.1067",
      "close": "46.69",
      "volume": "15051197"
    },
    {
      "date": "2022-10-26",
      "open": "46.7867",
      "high": "47.3467",
      "low": "46.6067",
      "close": "47.0467",
      "volume": "20763179"
    },
    {
      "date": "2022-10-27",
      "open": "47.0033",
      "high": "47.3667",
      "low": "46.765",
      "close": "46.91",
      "volume": "16602932"
    },
    {
      "date": "2022-10-28",
      "open": "46.6833",
      "high": "47.6333",
      "low": "46.68",
      "close": "47.5033",
      "volume": "13648171"
    },
    {
      "date": "2022-10-31",
      "open": "47.4467",
      "high": "47.69",
      "low": "47.2567",
      "close": "47.4433",
      "volume": "22572074"
    },
    {
      "date": "2022-11-01",
      "open": "47.6567",
      "high": "47.85",
      "low": "47.1667",
      "close": "47.23",
      "volume": "14814982"
    },
    {
      "date": "2022-11-02",
      "open": "47.0533",
      "high": "47.855",
      "low": "46.90",
      "close": "46.9167",
      "volume": "15528068"
    },
    {
      "date": "2022-11-03",
      "open": "46.5033",
      "high": "47.2382",
      "low": "46.36",
      "close": "46.9067",
      "volume": "10976365"
    },
    {
      "date": "2022-11-04",
      "open": "47.3433",
      "high": "47.4033",
      "low": "46.265",
      "close": "46.99",
      "volume": "14669305"
    },
    {
      "date": "2022-11-07",
      "open": "47.0867",
      "high": "47.6563",
      "low": "47.0867",
      "close": "47.4833",
      "volume": "11364109"
    },
    {
      "date": "2022-11-08",
      "open": "47.5267",
      "high": "48.025",
      "low": "47.17",
      "close": "47.5967",
      "volume": "15068513"
    },
    {
      "date": "2022-11-09",
      "open": "47.5867",
      "high": "47.72",
      "low": "46.4033",
      "close": "46.49",
      "volume": "15932171"
    },
    {
      "date": "2022-11-10",
      "open": "47.5033",
      "high": "47.5633",
      "low": "46.8333",
      "close": "47.4533",
      "volume": "20310614"
    },
    {
      "date": "2022-11-11",
      "open": "47.5567",
      "high": "47.7067",
      "low": "46.6633",
      "close": "47.5267",
      "volume": "19270922"
    },
    {
      "date": "2022-11-14",
      "open": "47.2133",
      "high": "47.7733",
      "low": "46.09",
      "close": "46.13",
      "volume": "37525924"
    },
    {
      "date": "2022-11-15",
      "open": "48.5367",
      "high": "50.09",
      "low": "48.1833",
      "close": "49.1467",
      "volume": "76548698"
    },
    {
      "date": "2022-11-16",
      "open": "49.2933",
      "high": "50.0667",
      "low": "49.04",
      "close": "49.50",
      "volume": "32593233"
    },
    {
      "date": "2022-11-17",
      "open": "49.0033",
      "high": "49.5767",
      "low": "48.9033",
      "close": "49.3333",
      "volume": "24797810"
    },
    {
      "date": "2022-11-18",
      "open": "49.89",
      "high": "50.08",
      "low": "49.59",
      "close": "50.0767",
      "volume": "18986852"
    },
    {
      "date": "2022-11-21",
      "open": "50.2033",
      "high": "50.7133",
      "low": "50.0633",
      "close": "50.3833",
      "volume": "21157079"
    },
    {
      "date": "2022-11-22",
      "open": "50.6667",
      "high": "50.8166",
      "low": "50.3733",
      "close": "50.5633",
      "volume": "16898543"
    },
    {
      "date": "2022-11-23",
      "open": "50.6933",
      "high": "51.1217",
      "low": "50.6267",
      "close": "50.8067",
      "volume": "16920677"
    },
    {
      "date": "2022-11-25",
      "open": "50.7067",
      "high": "51.03",
      "low": "50.6209",
      "close": "51.0233",
      "volume": "8777422"
    },
    {
      "date": "2022-11-28",
      "open": "50.9067",
      "high": "51.5467",
      "low": "50.9067",
      "close": "51.17",
      "volume": "17679965"
    },
    {
      "date": "2022-11-29",
      "open": "51.01",
      "high": "51.2367",
      "low": "50.85",
      "close": "50.99",
      "volume": "13842154"
    },
    {
      "date": "2022-11-30",
      "open": "50.87",
      "high": "50.9233",
      "low": "50.40",
      "close": "50.8067",
      "volume": "31337973"
    },
    {
      "date": "2022-12-01",
      "open": "50.6833",
      "high": "51.2033",
      "low": "50.2433",
      "close": "51.1233",
      "volume": "22732169"
    },
    {
      "date": "2022-12-02",
      "open": "50.4933",
      "high": "51.0783",
      "low": "50.4933",
      "close": "51.0733",
      "volume": "20733134"
    },
    {
      "date": "2022-12-05",
      "open": "50.9167",
      "high": "51.00",
      "low": "50.17",
      "close": "50.55",
      "volume": "23608274"
    },
    {
      "date": "2022-12-06",
      "open": "50.40",
      "high": "50.635",
      "low": "49.7367",
      "close": "49.9633",
      "volume": "20625608"
    },
    {
      "date": "2022-12-07",
      "open": "50.1667",
      "high": "50.4033",
      "low": "49.6067",
      "close": "49.7033",
      "volume": "17550212"
    },
    {
      "date": "2022-12-08",
      "open": "49.72",
      "high": "49.7583",
      "low": "49.38",
      "close": "49.5933",
      "volume": "13512643"
    },
    {
      "date": "2022-12-09",
      "open": "49.1567",
      "high": "49.2383",
      "low": "48.4067",
      "close": "48.4367",
      "volume": "27929457"
    },
    {
      "date": "2022-12-12",
      "open": "48.6333",
      "high": "49.3667",
      "low": "48.52",
      "close": "49.34",
      "volume": "19432331"
    },
    {
      "date": "2022-12-13",
      "open": "50.00",
      "high": "50.0667",
      "low": "48.9133",
      "close": "49.1633",
      "volume": "23408669"
    },
    {
      "date": "2022-12-14",
      "open": "49.03",
      "high": "49.51",
      "low": "48.6533",
      "close": "48.89",
      "volume": "20334626"
    },
    {
      "date": "2022-12-15",
      "open": "48.5267",
      "high": "48.8067",
      "low": "47.8767",
      "close": "48.4533",
      "volume": "17517971"
    },
    {
      "date": "2022-12-16",
      "open": "48.16",
      "high": "48.24",
      "low": "47.5233",
      "close": "47.5833",
      "volume": "40343224"
    },
    {
      "date": "2022-12-19",
      "open": "47.67",
      "high": "47.8533",
      "low": "47.2424",
      "close": "47.60",
      "volume": "15067457"
    },
    {
      "date": "2022-12-20",
      "open": "47.64",
      "high": "48.2133",
      "low": "47.4167",
      "close": "48.0167",
      "volume": "17009303"
    },
    {
      "date": "2022-12-21",
      "open": "48.1067",
      "high": "48.6467",
      "low": "48.0867",
      "close": "48.3933",
      "volume": "13726522"
    },
    {
      "date": "2022-12-22",
      "open": "48.2567",
      "high": "48.3267",
      "low": "47.31",
      "close": "47.8267",
      "volume": "13086199"
    },
    {
      "date": "2022-12-23",
      "open": "47.6833",
      "high": "47.9333",
      "low": "47.4267",
      "close": "47.9233",
      "volume": "9547705"
    },
    {
      "date": "2022-12-27",
      "open": "48.0133",
      "high": "48.15",
      "low": "47.73",
      "close": "47.9367",
      "volume": "10045219"
    },
    {
      "date": "2022-12-28",
      "open": "47.8233",
      "high": "47.89",
      "low": "46.97",
      "close": "47.0967",
      "volume": "15246188"
    },
    {
      "date": "2022-12-29",
      "open": "47.38",
      "high": "47.6733",
      "low": "47.25",
      "close": "47.3833",
      "volume": "9172237"
    },
    {
      "date": "2022-12-30",
      "open": "47.1867",
      "high": "47.3308",
      "low": "46.9367",
      "close": "47.2633",
      "volume": "11505949"
    },
    {
      "date": "2023-01-03",
      "open": "47.5167",
      "high": "47.9033",
      "low": "47.3633",
      "close": "47.8667",
      "volume": "17249687"
    },
    {
      "date": "2023-01-04",
      "open": "47.8067",
      "high": "48.0167",
      "low": "47.3567",
      "close": "47.92",
      "volume": "13338910"
    },
    {
      "date": "2023-01-05",
      "open": "47.82",
      "high": "48.0433",
      "low": "47.55",
      "close": "47.7567",
      "volume": "13274422"
    },
    {
      "date": "2023-01-06",
      "open": "48.20",
      "high": "49.1833",
      "low": "48.08",
      "close": "48.9267",
      "volume": "21231809"
    },
    {
      "date": "2023-01-09",
      "open": "48.7733",
      "high": "49.2867",
      "low": "48.2667",
      "close": "48.3167",
      "volume": "17756621"
    },
    {
      "date": "2023-01-10",
      "open": "48.3133",
      "high": "48.4833",
      "low": "47.91",
      "close": "48.2867",
      "volume": "11970658"
    },
    {
      "date": "2023-01-11",
      "open": "48.58",
      "high": "48.7267",
      "low": "48.2433",
      "close": "48.71",
      "volume": "14834599"
    },
    {
      "date": "2023-01-12",
      "open": "48.8033",
      "high": "48.8067",
      "low": "48.13",
      "close": "48.27",
      "volume": "12472780"
    },
    {
      "date": "2023-01-13",
      "open": "48.51",
      "high": "48.6067",
      "low": "47.9534",
      "close": "48.43",
      "volume": "13700188"
    },
    {
      "date": "2023-01-17",
      "open": "48.43",
      "high": "48.57",
      "low": "48.065",
      "close": "48.1367",
      "volume": "15122435"
    },
    {
      "date": "2023-01-18",
      "open": "48.0667",
      "high": "48.0833",
      "low": "46.825",
      "close": "46.9467",
      "volume": "22674425"
    },
    {
      "date": "2023-01-19",
      "open": "47.13",
      "high": "47.175",
      "low": "46.2633",
      "close": "46.2767",
      "volume": "17342102"
    },
    {
      "date": "2023-01-20",
      "open": "46.4667",
      "high": "46.9267",
      "low": "46.0567",
      "close": "46.8467",
      "volume": "29542986"
    },
    {
      "date": "2023-01-23",
      "open": "46.82",
      "high": "47.67",
      "low": "46.7333",
      "close": "47.5467",
      "volume": "13149814"
    },
    {
      "date": "2023-01-24",
      "open": "48.85",
      "high": "53.2933",
      "low": "47.00",
      "close": "47.6733",
      "volume": "13669351"
    },
    {
      "date": "2023-01-25",
      "open": "47.4133",
      "high": "47.6117",
      "low": "46.7967",
      "close": "47.4467",
      "volume": "12491737"
    },
    {
      "date": "2023-01-26",
      "open": "47.6767",
      "high": "47.9167",
      "low": "47.2533",
      "close": "47.4033",
      "volume": "15819098"
    },
    {
      "date": "2023-01-27",
      "open": "47.5333",
      "high": "48.1567",
      "low": "47.25",
      "close": "47.7667",
      "volume": "18412748"
    },
    {
      "date": "2023-01-30",
      "open": "47.3733",
      "high": "47.4833",
      "low": "47.09",
      "close": "47.3833",
      "volume": "15897470"
    },
    {
      "date": "2023-01-31",
      "open": "47.44",
      "high": "47.96",
      "low": "47.22",
      "close": "47.9567",
      "volume": "14103472"
    },
    {
      "date": "2023-02-01",
      "open": "47.8867",
      "high": "48.5367",
      "low": "47.5667",
      "close": "48.2233",
      "volume": "12849178"
    },
    {
      "date": "2023-02-02",
      "open": "48.1367",
      "high": "48.2867",
      "low": "47.6452",
      "close": "47.8733",
      "volume": "17806775"
    },
    {
      "date": "2023-02-03",
      "open": "47.7867",
      "high": "47.9867",
      "low": "46.9533",
      "close": "47.2367",
      "volume": "17155505"
    },
    {
      "date": "2023-02-06",
      "open": "47.2733",
      "high": "47.3667",
      "low": "46.6767",
      "close": "46.8933",
      "volume": "17453915"
    },
    {
      "date": "2023-02-07",
      "open": "46.59",
      "high": "47.10",
      "low": "46.23",
      "close": "46.9933",
      "volume": "16341350"
    },
    {
      "date": "2023-02-08",
      "open": "46.7767",
      "high": "47.0333",
      "low": "46.6617",
      "close": "46.74",
      "volume": "11691175"
    },
    {
      "date": "2023-02-09",
      "open": "46.9567",
      "high": "47.3133",
      "low": "46.856",
      "close": "47.1733",
      "volume": "13064938"
    },
    {
      "date": "2023-02-10",
      "open": "47.6967",
      "high": "47.98",
      "low": "47.39",
      "close": "47.9067",
      "volume": "15002843"
    },
    {
      "date": "2023-02-13",
      "open": "48.2367",
      "high": "48.7067",
      "low": "48.17",
      "close": "48.6367",
      "volume": "16015907"
    },
    {
      "date": "2023-02-14",
      "open": "48.5767",
      "high": "49.0436",
      "low": "48.1867",
      "close": "48.4967",
      "volume": "13831891"
    },
    {
      "date": "2023-02-15",
      "open": "48.32",
      "high": "48.8667",
      "low": "48.1867",
      "close": "48.8567",
      "volume": "14678053"
    },
    {
      "date": "2023-02-16",
      "open": "48.4933",
      "high": "48.6633",
      "low": "48.06",
      "close": "48.09",
      "volume": "16312160"
    },
    {
      "date": "2023-02-17",
      "open": "48.37",
      "high": "48.8967",
      "low": "48.19",
      "close": "48.8133",
      "volume": "24770822"
    },
    {
      "date": "2023-02-21",
      "open": "47.6267",
      "high": "49.4467",
      "low": "47.3833",
      "close": "49.11",
      "volume": "54393845"
    },
    {
      "date": "2023-02-22",
      "open": "48.9233",
      "high": "49.19",
      "low": "47.5867",
      "close": "48.08",
      "volume": "29843958"
    },
    {
      "date": "2023-02-23",
      "open": "48.1233",
      "high": "48.1233",
      "low": "46.9033",
      "close": "47.3633",
      "volume": "22021259"
    },
    {
      "date": "2023-02-24",
      "open": "46.9467",
      "high": "47.58",
      "low": "46.51",
      "close": "47.49",
      "volume": "20623595"
    },
    {
      "date": "2023-02-27",
      "open": "47.57",
      "high": "47.6967",
      "low": "46.8867",
      "close": "47.1467",
      "volume": "16647299"
    },
    {
      "date": "2023-02-28",
      "open": "47.00",
      "high": "47.55",
      "low": "46.9833",
      "close": "47.3767",
      "volume": "18054110"
    },
    {
      "date": "2023-03-01",
      "open": "47.02",
      "high": "47.0933",
      "low": "46.4567",
      "close": "46.7167",
      "volume": "14180197"
    },
    {
      "date": "2023-03-02",
      "open": "46.6133",
      "high": "46.9133",
      "low": "46.50",
      "close": "46.8333",
      "volume": "14788546"
    },
    {
      "date": "2023-03-03",
      "open": "47.0133",
      "high": "47.0633",
      "low": "46.59",
      "close": "46.89",
      "volume": "16888679"
    },
    {
      "date": "2023-03-06",
      "open": "46.8333",
      "high": "46.9933",
      "low": "46.6733",
      "close": "46.8833",
      "volume": "16720838"
    },
    {
      "date": "2023-03-07",
      "open": "47.06",
      "high": "47.2267",
      "low": "46.2633",
      "close": "46.4167",
      "volume": "17387516"
    },
    {
      "date": "2023-03-08",
      "open": "46.1867",
      "high": "46.3067",
      "low": "45.76",
      "close": "46.0333",
      "volume": "19090724"
    },
    {
      "date": "2023-03-09",
      "open": "46.2767",
      "high": "46.3267",
      "low": "45.64",
      "close": "45.7233",
      "volume": "15415691"
    },
    {
      "date": "2023-03-10",
      "open": "45.6733",
      "high": "46.0933",
      "low": "45.3633",
      "close": "45.6567",
      "volume": "20065085"
    },
    {
      "date": "2023-03-13",
      "open": "45.56",
      "high": "46.1667",
      "low": "45.5267",
      "close": "45.79",
      "volume": "28142073"
    },
    {
      "date": "2023-03-14",
      "open": "45.8967",
      "high": "46.09",
      "low": "45.6667",
      "close": "46.0333",
      "volume": "25542663"
    },
    {
      "date": "2023-03-15",
      "open": "45.63",
      "high": "46.6033",
      "low": "45.57",
      "close": "46.5467",
      "volume": "33133623"
    },
    {
      "date": "2023-03-16",
      "open": "46.4767",
      "high": "46.55",
      "low": "45.96",
      "close": "46.0933",
      "volume": "28912413"
    },
    {
      "date": "2023-03-17",
      "open": "46.0633",
      "high": "46.4967",
      "low": "45.8633",
      "close": "46.4667",
      "volume": "43081204"
    },
    {
      "date": "2023-03-20",
      "open": "46.70",
      "high": "47.3067",
      "low": "46.6033",
      "close": "46.9667",
      "volume": "33928593"
    },
    {
      "date": "2023-03-21",
      "open": "47.13",
      "high": "47.13",
      "low": "46.51",
      "close": "46.8067",
      "volume": "19013345"
    },
    {
      "date": "2023-03-22",
      "open": "46.88",
      "high": "47.0733",
      "low": "46.4867",
      "close": "46.5067",
      "volume": "18548423"
    },
    {
      "date": "2023-03-23",
      "open": "46.7333",
      "high": "47.2033",
      "low": "46.4967",
      "close": "46.8833",
      "volume": "22044203"
    },
    {
      "date": "2023-03-24",
      "open": "47.0033",
      "high": "47.49",
      "low": "46.8667",
      "close": "47.2667",
      "volume": "22752818"
    },
    {
      "date": "2023-03-27",
      "open": "47.5967",
      "high": "48.325",
      "low": "47.5933",
      "close": "48.0567",
      "volume": "26775519"
    },
    {
      "date": "2023-03-28",
      "open": "47.8833",
      "high": "48.1367",
      "low": "47.6833",
      "close": "47.87",
      "volume": "21282848"
    },
    {
      "date": "2023-03-29",
      "open": "48.1233",
      "high": "48.32",
      "low": "47.8167",
      "close": "48.0767",
      "volume": "24217400"
    },
    {
      "date": "2023-03-30",
      "open": "48.50",
      "high": "48.8667",
      "low": "48.34",
      "close": "48.5567",
      "volume": "21878999"
    },
    {
      "date": "2023-03-31",
      "open": "48.86",
      "high": "49.48",
      "low": "48.8233",
      "close": "49.15",
      "volume": "20867990"
    },
    {
      "date": "2023-04-03",
      "open": "49.2433",
      "high": "49.65",
      "low": "49.1667",
      "close": "49.5633",
      "volume": "19766648"
    },
    {
      "date": "2023-04-04",
      "open": "49.51",
      "high": "49.5967",
      "low": "49.0067",
      "close": "49.0767",
      "volume": "18113663"
    },
    {
      "date": "2023-04-05",
      "open": "49.0567",
      "high": "49.96",
      "low": "49.0467",
      "close": "49.89",
      "volume": "26540694"
    },
    {
      "date": "2023-04-06",
      "open": "49.60",
      "high": "50.3459",
      "low": "49.5067",
      "close": "50.2667",
      "volume": "17891615"
    },
    {
      "date": "2023-04-10",
      "open": "50.12",
      "high": "50.3733",
      "low": "49.9233",
      "close": "50.17",
      "volume": "14519098"
    },
    {
      "date": "2023-04-11",
      "open": "50.3333",
      "high": "50.3333",
      "low": "49.8733",
      "close": "50.0233",
      "volume": "18370430"
    },
    {
      "date": "2023-04-12",
      "open": "49.93",
      "high": "50.3233",
      "low": "49.7233",
      "close": "49.78",
      "volume": "11209699"
    },
    {
      "date": "2023-04-13",
      "open": "49.8833",
      "high": "50.00",
      "low": "49.40",
      "close": "49.83",
      "volume": "13272691"
    },
    {
      "date": "2023-04-14",
      "open": "49.6767",
      "high": "49.9633",
      "low": "49.3817",
      "close": "49.4933",
      "volume": "10465522"
    },
    {
      "date": "2023-04-17",
      "open": "49.5467",
      "high": "49.89",
      "low": "49.50",
      "close": "49.84",
      "volume": "16166816"
    },
    {
      "date": "2023-04-18",
      "open": "49.9267",
      "high": "50.1133",
      "low": "49.8133",
      "close": "49.95",
      "volume": "13482952"
    },
    {
      "date": "2023-04-19",
      "open": "50.28",
      "high": "50.47",
      "low": "49.9233",
      "close": "50.0033",
      "volume": "12433546"
    },
    {
      "date": "2023-04-20",
      "open": "50.07",
      "high": "50.4633",
      "low": "49.8667",
      "close": "50.3233",
      "volume": "13641976"
    },
    {
      "date": "2023-04-21",
      "open": "50.6533",
      "high": "50.7667",
      "low": "50.3917",
      "close": "50.5767",
      "volume": "25335735"
    },
    {
      "date": "2023-04-24",
      "open": "50.57",
      "high": "50.9833",
      "low": "50.57",
      "close": "50.92",
      "volume": "13579507"
    },
    {
      "date": "2023-04-25",
      "open": "51.0967",
      "high": "51.25",
      "low": "50.4433",
      "close": "50.5233",
      "volume": "17246600"
    },
    {
      "date": "2023-04-26",
      "open": "50.3267",
      "high": "50.47",
      "low": "50.0733",
      "close": "50.3033",
      "volume": "12910231"
    },
    {
      "date": "2023-04-27",
      "open": "50.26",
      "high": "50.6467",
      "low": "50.26",
      "close": "50.46",
      "volume": "12860971"
    },
    {
      "date": "2023-04-28",
      "open": "50.43",
      "high": "50.7233",
      "low": "50.06",
      "close": "50.3233",
      "volume": "14088580"
    },
    {
      "date": "2023-05-01",
      "open": "50.3467",
      "high": "50.8467",
      "low": "50.31",
      "close": "50.53",
      "volume": "11410150"
    },
    {
      "date": "2023-05-02",
      "open": "50.49",
      "high": "50.4967",
      "low": "49.82",
      "close": "50.3933",
      "volume": "11330155"
    },
    {
      "date": "2023-05-03",
      "open": "50.52",
      "high": "50.70",
      "low": "50.09",
      "close": "50.2067",
      "volume": "12334354"
    },
    {
      "date": "2023-05-04",
      "open": "50.1833",
      "high": "50.33",
      "low": "49.83",
      "close": "50.1567",
      "volume": "14011339"
    },
    {
      "date": "2023-05-05",
      "open": "50.10",
      "high": "50.67",
      "low": "49.9433",
      "close": "50.59",
      "volume": "14555911"
    },
    {
      "date": "2023-05-08",
      "open": "50.4233",
      "high": "50.9833",
      "low": "50.3533",
      "close": "50.9067",
      "volume": "14926699"
    },
    {
      "date": "2023-05-09",
      "open": "50.9067",
      "high": "51.06",
      "low": "50.78",
      "close": "50.9933",
      "volume": "15209744"
    },
    {
      "date": "2023-05-10",
      "open": "51.23",
      "high": "51.45",
      "low": "50.41",
      "close": "50.85",
      "volume": "15827606"
    },
    {
      "date": "2023-05-11",
      "open": "50.85",
      "high": "51.09",
      "low": "50.6667",
      "close": "51.04",
      "volume": "11926861"
    },
    {
      "date": "2023-05-12",
      "open": "51.20",
      "high": "51.3567",
      "low": "50.9033",
      "close": "51.0233",
      "volume": "16119260"
    },
    {
      "date": "2023-05-15",
      "open": "51.1667",
      "high": "51.2833",
      "low": "50.46",
      "close": "50.6267",
      "volume": "16114031"
    },
    {
      "date": "2023-05-16",
      "open": "50.2833",
      "high": "50.51",
      "low": "49.8576",
      "close": "49.9267",
      "volume": "15540011"
    },
    {
      "date": "2023-05-17",
      "open": "50.38",
      "high": "50.3833",
      "low": "49.57",
      "close": "49.8433",
      "volume": "26985939"
    },
    {
      "date": "2023-05-18",
      "open": "50.60",
      "high": "51.43",
      "low": "49.9833",
      "close": "50.49",
      "volume": "46768565"
    },
    {
      "date": "2023-05-19",
      "open": "50.4667",
      "high": "50.4867",
      "low": "49.704",
      "close": "49.97",
      "volume": "27594114"
    },
    {
      "date": "2023-05-22",
      "open": "49.90",
      "high": "50.0267",
      "low": "49.4283",
      "close": "49.53",
      "volume": "16117796"
    },
    {
      "date": "2023-05-23",
      "open": "49.3367",
      "high": "49.6199",
      "low": "49.0267",
      "close": "49.4367",
      "volume": "16302236"
    },
    {
      "date": "2023-05-24",
      "open": "49.5033",
      "high": "49.5133",
      "low": "48.7667",
      "close": "49.21",
      "volume": "20515151"
    },
    {
      "date": "2023-05-25",
      "open": "48.96",
      "high": "49.1467",
      "low": "48.3633",
      "close": "48.72",
      "volume": "21299744"
    },
    {
      "date": "2023-05-26",
      "open": "48.5667",
      "high": "48.9383",
      "low": "48.49",
      "close": "48.8067",
      "volume": "15720857"
    },
    {
      "date": "2023-05-30",
      "open": "48.7667",
      "high": "49.0967",
      "low": "48.5333",
      "close": "48.6867",
      "volume": "15742598"
    },
    {
      "date": "2023-05-31",
      "open": "48.4733",
      "high": "49.1033",
      "low": "48.3367",
      "close": "48.9567",
      "volume": "30130803"
    },
    {
      "date": "2023-06-01",
      "open": "48.7367",
      "high": "49.30",
      "low": "48.6467",
      "close": "49.1367",
      "volume": "20239181"
    },
    {
      "date": "2023-06-02",
      "open": "49.0733",
      "high": "49.6717",
      "low": "49.0333",
      "close": "49.6067",
      "volume": "19178246"
    },
    {
      "date": "2023-06-05",
      "open": "49.79",
      "high": "50.4167",
      "low": "49.88",
      "close": "49.9333",
      "volume": "15553175"
    },
    {
      "date": "2023-06-06",
      "open": "49.90",
      "high": "50.0633",
      "low": "49.5033",
      "close": "49.9267",
      "volume": "15015680"
    },
    {
      "date": "2023-06-07",
      "open": "49.75",
      "high": "50.12",
      "low": "49.68",
      "close": "50.00",
      "volume": "24256640"
    },
    {
      "date": "2023-06-08",
      "open": "50.13",
      "high": "50.81",
      "low": "49.93",
      "close": "50.7233",
      "volume": "18875318"
    },
    {
      "date": "2023-06-09",
      "open": "50.72",
      "high": "51.24",
      "low": "50.5333",
      "close": "51.03",
      "volume": "15605603"
    },
    {
      "date": "2023-06-12",
      "open": "51.1433",
      "high": "51.4333",
      "low": "51.055",
      "close": "51.3667",
      "volume": "14715667"
    },
    {
      "date": "2023-06-13",
      "open": "51.5067",
      "high": "51.8367",
      "low": "51.3567",
      "close": "51.7667",
      "volume": "15738887"
    },
    {
      "date": "2023-06-14",
      "open": "51.97",
      "high": "52.4433",
      "low": "51.87",
      "close": "52.29",
      "volume": "21103118"
    },
    {
      "date": "2023-06-15",
      "open": "52.3333",
      "high": "52.7433",
      "low": "52.3267",
      "close": "52.5767",
      "volume": "18160355"
    },
    {
      "date": "2023-06-16",
      "open": "52.6933",
      "high": "52.7167",
      "low": "51.76",
      "close": "51.8433",
      "volume": "34675743"
    },
    {
      "date": "2023-06-20",
      "open": "51.5667",
      "high": "51.8167",
      "low": "51.2933",
      "close": "51.3867",
      "volume": "20007770"
    },
    {
      "date": "2023-06-21",
      "open": "51.4033",
      "high": "51.7783",
      "low": "51.12",
      "close": "51.4867",
      "volume": "19251428"
    },
    {
      "date": "2023-06-22",
      "open": "51.66",
      "high": "52.0267",
      "low": "51.4933",
      "close": "51.9167",
      "volume": "13307704"
    },
    {
      "date": "2023-06-23",
      "open": "51.96",
      "high": "52.0967",
      "low": "51.6733",
      "close": "51.82",
      "volume": "18974999"
    },
    {
      "date": "2023-06-26",
      "open": "51.8833",
      "high": "51.9267",
      "low": "51.44",
      "close": "51.6833",
      "volume": "14106418"
    },
    {
      "date": "2023-06-27",
      "open": "51.3833",
      "high": "51.95",
      "low": "51.3533",
      "close": "51.4967",
      "volume": "12093574"
    },
    {
      "date": "2023-06-28",
      "open": "51.5767",
      "high": "51.8933",
      "low": "51.545",
      "close": "51.7767",
      "volume": "18889895"
    },
    {
      "date": "2023-06-29",
      "open": "51.5033",
      "high": "51.5833",
      "low": "51.0467",
      "close": "51.4267",
      "volume": "21530279"
    },
    {
      "date": "2023-06-30",
      "open": "51.6567",
      "high": "52.51",
      "low": "51.5933",
      "close": "52.3933",
      "volume": "19073060"
    },
    {
      "date": "2023-07-03",
      "open": "52.27",
      "high": "52.8133",
      "low": "52.11",
      "close": "52.7333",
      "volume": "8647450"
    },
    {
      "date": "2023-07-05",
      "open": "52.72",
      "high": "53.04",
      "low": "52.4467",
      "close": "52.7033",
      "volume": "17585798"
    },
    {
      "date": "2023-07-06",
      "open": "52.6433",
      "high": "52.7267",
      "low": "52.29",
      "close": "52.37",
      "volume": "14427685"
    },
    {
      "date": "2023-07-07",
      "open": "51.9367",
      "high": "52.0967",
      "low": "51.15",
      "close": "51.1633",
      "volume": "19774712"
    },
    {
      "date": "2023-07-10",
      "open": "51.52",
      "high": "51.8333",
      "low": "51.44",
      "close": "51.6267",
      "volume": "12967723"
    },
    {
      "date": "2023-07-11",
      "open": "51.59",
      "high": "51.8367",
      "low": "51.2867",
      "close": "51.55",
      "volume": "11463184"
    },
    {
      "date": "2023-07-12",
      "open": "51.77",
      "high": "51.9633",
      "low": "51.6067",
      "close": "51.68",
      "volume": "16509965"
    },
    {
      "date": "2023-07-13",
      "open": "51.81",
      "high": "51.8667",
      "low": "51.23",
      "close": "51.3767",
      "volume": "11859649"
    },
    {
      "date": "2023-07-14",
      "open": "51.3733",
      "high": "51.5567",
      "low": "51.1933",
      "close": "51.5533",
      "volume": "10427467"
    },
    {
      "date": "2023-07-17",
      "open": "51.4667",
      "high": "51.66",
      "low": "51.2733",
      "close": "51.6167",
      "volume": "10135843"
    },
    {
      "date": "2023-07-18",
      "open": "51.5567",
      "high": "51.8867",
      "low": "51.2867",
      "close": "51.5233",
      "volume": "13440202"
    },
    {
      "date": "2023-07-19",
      "open": "51.60",
      "high": "51.7333",
      "low": "51.25",
      "close": "51.54",
      "volume": "12372811"
    },
    {
      "date": "2023-07-20",
      "open": "51.6433",
      "high": "52.5167",
      "low": "51.6333",
      "close": "52.4933",
      "volume": "14987809"
    },
    {
      "date": "2023-07-21",
      "open": "52.6333",
      "high": "52.9267",
      "low": "52.48",
      "close": "52.79",
      "volume": "16960394"
    },
    {
      "date": "2023-07-24",
      "open": "52.8167",
      "high": "53.16",
      "low": "52.52",
      "close": "53.10",
      "volume": "12529870"
    },
    {
      "date": "2023-07-25",
      "open": "53.4867",
      "high": "53.505",
      "low": "52.76",
      "close": "53.0567",
      "volume": "15553925"
    },
    {
      "date": "2023-07-26",
      "open": "53.08",
      "high": "53.5633",
      "low": "52.9787",
      "close": "53.2467",
      "volume": "15094082"
    },
    {
      "date": "2023-07-27",
      "open": "53.36",
      "high": "53.5467",
      "low": "53.0433",
      "close": "53.0533",
      "volume": "13400308"
    },
    {
      "date": "2023-07-28",
      "open": "53.0967",
      "high": "53.6467",
      "low": "53.0967",
      "close": "53.3033",
      "volume": "11021866"
    },
    {
      "date": "2023-07-31",
      "open": "53.32",
      "high": "53.5467",
      "low": "52.97",
      "close": "53.2867",
      "volume": "13034035"
    },
    {
      "date": "2023-08-01",
      "open": "53.3167",
      "high": "53.4833",
      "low": "52.9867",
      "close": "53.0367",
      "volume": "11783536"
    },
    {
      "date": "2023-08-02",
      "open": "52.8433",
      "high": "53.4767",
      "low": "52.8433",
      "close": "53.0733",
      "volume": "12661981"
    },
    {
      "date": "2023-08-03",
      "open": "53.0067",
      "high": "53.166",
      "low": "52.8383",
      "close": "53.0867",
      "volume": "13204036"
    },
    {
      "date": "2023-08-04",
      "open": "53.2533",
      "high": "53.4167",
      "low": "52.6533",
      "close": "52.78",
      "volume": "14263099"
    },
    {
      "date": "2023-08-07",
      "open": "53.1667",
      "high": "53.7367",
      "low": "53.0367",
      "close": "53.4967",
      "volume": "14269615"
    },
    {
      "date": "2023-08-08",
      "open": "53.6633",
      "high": "53.8733",
      "low": "53.17",
      "close": "53.55",
      "volume": "11018116"
    },
    {
      "date": "2023-08-09",
      "open": "53.6367",
      "high": "54.0333",
      "low": "53.57",
      "close": "53.6367",
      "volume": "13209616"
    },
    {
      "date": "2023-08-10",
      "open": "53.5967",
      "high": "53.9167",
      "low": "53.3433",
      "close": "53.42",
      "volume": "15169490"
    },
    {
      "date": "2023-08-11",
      "open": "53.5167",
      "high": "53.9433",
      "low": "53.3667",
      "close": "53.7333",
      "volume": "14195203"
    },
    {
      "date": "2023-08-14",
      "open": "54.00",
      "high": "54.26",
      "low": "53.06",
      "close": "53.3333",
      "volume": "20813672"
    },
    {
      "date": "2023-08-15",
      "open": "53.18",
      "high": "53.5967",
      "low": "52.9733",
      "close": "53.06",
      "volume": "14559448"
    },
    {
      "date": "2023-08-16",
      "open": "53.2933",
      "high": "53.6567",
      "low": "52.79",
      "close": "53.0867",
      "volume": "26980944"
    },
    {
      "date": "2023-08-17",
      "open": "53.6333",
      "high": "53.7133",
      "low": "51.6733",
      "close": "51.8967",
      "volume": "53614295"
    },
    {
      "date": "2023-08-18",
      "open": "51.77",
      "high": "53.2233",
      "low": "51.77",
      "close": "52.6433",
      "volume": "27954783"
    },
    {
      "date": "2023-08-21",
      "open": "52.5433",
      "high": "52.9467",
      "low": "52.3467",
      "close": "52.5033",
      "volume": "15679268"
    },
    {
      "date": "2023-08-22",
      "open": "52.3233",
      "high": "52.4367",
      "low": "52.08",
      "close": "52.3367",
      "volume": "16672511"
    },
    {
      "date": "2023-08-23",
      "open": "52.2033",
      "high": "52.80",
      "low": "52.17",
      "close": "52.70",
      "volume": "14210353"
    },
    {
      "date": "2023-08-24",
      "open": "52.71",
      "high": "53.0767",
      "low": "52.2733",
      "close": "52.2967",
      "volume": "14033095"
    },
    {
      "date": "2023-08-25",
      "open": "52.3933",
      "high": "52.68",
      "low": "52.18",
      "close": "52.6067",
      "volume": "12267406"
    },
    {
      "date": "2023-08-28",
      "open": "52.62",
      "high": "52.9433",
      "low": "52.62",
      "close": "52.9067",
      "volume": "11871124"
    },
    {
      "date": "2023-08-29",
      "open": "53.00",
      "high": "53.4083",
      "low": "52.9533",
      "close": "53.35",
      "volume": "12702205"
    },
    {
      "date": "2023-08-30",
      "open": "53.4667",
      "high": "53.7633",
      "low": "53.3067",
      "close": "53.7333",
      "volume": "10967761"
    },
    {
      "date": "2023-08-31",
      "open": "53.7067",
      "high": "54.33",
      "low": "53.6533",
      "close": "54.2033",
      "volume": "19582898"
    },
    {
      "date": "2023-09-01",
      "open": "54.29",
      "high": "54.32",
      "low": "53.3833",
      "close": "53.8567",
      "volume": "12553369"
    },
    {
      "date": "2023-09-05",
      "open": "53.95",
      "high": "54.2667",
      "low": "53.3933",
      "close": "53.4233",
      "volume": "15209360"
    },
    {
      "date": "2023-09-06",
      "open": "53.4667",
      "high": "54.0567",
      "low": "53.3033",
      "close": "53.8233",
      "volume": "14594563"
    },
    {
      "date": "2023-09-07",
      "open": "54.00",
      "high": "54.4933",
      "low": "53.83",
      "close": "54.49",
      "volume": "19120889"
    },
    {
      "date": "2023-09-08",
      "open": "54.4933",
      "high": "54.62",
      "low": "54.3567",
      "close": "54.59",
      "volume": "12668965"
    },
    {
      "date": "2023-09-11",
      "open": "54.6667",
      "high": "54.8269",
      "low": "54.5533",
      "close": "54.78",
      "volume": "11912119"
    },
    {
      "date": "2023-09-12",
      "open": "54.8333",
      "high": "54.9777",
      "low": "54.68",
      "close": "54.84",
      "volume": "11757358"
    },
    {
      "date": "2023-09-13",
      "open": "54.9767",
      "high": "55.2833",
      "low": "54.79",
      "close": "54.8533",
      "volume": "14364271"
    },
    {
      "date": "2023-09-14",
      "open": "55.00",
      "high": "55.2467",
      "low": "54.8033",
      "close": "55.0833",
      "volume": "14923708"
    },
    {
      "date": "2023-09-15",
      "open": "55.07",
      "high": "55.22",
      "low": "54.59",
      "close": "54.88",
      "volume": "63925086"
    },
    {
      "date": "2023-09-18",
      "open": "54.8933",
      "high": "55.0667",
      "low": "54.4167",
      "close": "54.4733",
      "volume": "12997693"
    },
    {
      "date": "2023-09-19",
      "open": "54.46",
      "high": "54.5933",
      "low": "54.1183",
      "close": "54.46",
      "volume": "14020486"
    },
    {
      "date": "2023-09-20",
      "open": "54.5333",
      "high": "54.9033",
      "low": "54.32",
      "close": "54.6367",
      "volume": "10124650"
    },
    {
      "date": "2023-09-21",
      "open": "54.7533",
      "high": "54.8333",
      "low": "53.93",
      "close": "53.9733",
      "volume": "18787490"
    },
    {
      "date": "2023-09-22",
      "open": "54.0767",
      "high": "54.41",
      "low": "53.9733",
      "close": "54.1167",
      "volume": "13216918"
    },
    {
      "date": "2023-09-25",
      "open": "54.1233",
      "high": "54.37",
      "low": "53.9554",
      "close": "54.3567",
      "volume": "10459423"
    },
    {
      "date": "2023-09-26",
      "open": "54.3133",
      "high": "54.5142",
      "low": "54.1167",
      "close": "54.1667",
      "volume": "14435815"
    },
    {
      "date": "2023-09-27",
      "open": "54.00",
      "high": "54.0767",
      "low": "53.43",
      "close": "53.9067",
      "volume": "15711104"
    },
    {
      "date": "2023-09-28",
      "open": "54.00",
      "high": "54.2767",
      "low": "53.8634",
      "close": "54.18",
      "volume": "11617117"
    },
    {
      "date": "2023-09-29",
      "open": "54.3433",
      "high": "54.3767",
      "low": "53.0617",
      "close": "53.31",
      "volume": "18842441"
    },
    {
      "date": "2023-10-02",
      "open": "53.1633",
      "high": "53.4233",
      "low": "52.77",
      "close": "53.3667",
      "volume": "12992842"
    },
    {
      "date": "2023-10-03",
      "open": "53.23",
      "high": "53.5825",
      "low": "52.8934",
      "close": "53.03",
      "volume": "11253175"
    },
    {
      "date": "2023-10-04",
      "open": "53.2167",
      "high": "53.6833",
      "low": "53.0033",
      "close": "53.6667",
      "volume": "15755840"
    },
    {
      "date": "2023-10-05",
      "open": "53.4833",
      "high": "53.6533",
      "low": "53.00",
      "close": "53.0267",
      "volume": "14269606"
    },
    {
      "date": "2023-10-06",
      "open": "52.8833",
      "high": "52.9967",
      "low": "50.55",
      "close": "52.1367",
      "volume": "42616174"
    },
    {
      "date": "2023-10-09",
      "open": "51.6933",
      "high": "51.9517",
      "low": "51.0867",
      "close": "51.9467",
      "volume": "21022544"
    },
    {
      "date": "2023-10-10",
      "open": "52.0767",
      "high": "52.6933",
      "low": "51.8867",
      "close": "52.5333",
      "volume": "16014446"
    },
    {
      "date": "2023-10-11",
      "open": "52.7533",
      "high": "53.1633",
      "low": "52.3467",
      "close": "52.7433",
      "volume": "12026776"
    },
    {
      "date": "2023-10-12",
      "open": "52.8433",
      "high": "53.1033",
      "low": "52.59",
      "close": "52.9833",
      "volume": "13514677"
    },
    {
      "date": "2023-10-13",
      "open": "53.0867",
      "high": "53.4867",
      "low": "52.9667",
      "close": "53.2767",
      "volume": "13810885"
    },
    {
      "date": "2023-10-16",
      "open": "53.5133",
      "high": "54.0267",
      "low": "53.44",
      "close": "53.7367",
      "volume": "14348011"
    },
    {
      "date": "2023-10-17",
      "open": "53.58",
      "high": "53.9037",
      "low": "53.4633",
      "close": "53.8067",
      "volume": "10893373"
    },
    {
      "date": "2023-10-18",
      "open": "53.96",
      "high": "54.12",
      "low": "53.5733",
      "close": "53.8467",
      "volume": "10559725"
    },
    {
      "date": "2023-10-19",
      "open": "53.81",
      "high": "53.9407",
      "low": "53.4067",
      "close": "53.59",
      "volume": "11745898"
    },
    {
      "date": "2023-10-20",
      "open": "53.61",
      "high": "53.7017",
      "low": "52.9033",
      "close": "52.92",
      "volume": "15057245"
    },
    {
      "date": "2023-10-23",
      "open": "52.91",
      "high": "53.7833",
      "low": "52.6733",
      "close": "53.67",
      "volume": "17097110"
    },
    {
      "date": "2023-10-24",
      "open": "53.80",
      "high": "54.4933",
      "low": "53.7967",
      "close": "54.4167",
      "volume": "17535068"
    },
    {
      "date": "2023-10-25",
      "open": "54.3867",
      "high": "54.7767",
      "low": "54.1567",
      "close": "54.2533",
      "volume": "16621781"
    },
    {
      "date": "2023-10-26",
      "open": "54.2367",
      "high": "54.6167",
      "low": "53.87",
      "close": "53.9233",
      "volume": "16220075"
    },
    {
      "date": "2023-10-27",
      "open": "53.8267",
      "high": "53.99",
      "low": "53.5167",
      "close": "53.7233",
      "volume": "13830214"
    },
    {
      "date": "2023-10-30",
      "open": "53.82",
      "high": "54.42",
      "low": "53.595",
      "close": "54.34",
      "volume": "12653653"
    },
    {
      "date": "2023-10-31",
      "open": "54.3333",
      "high": "54.54",
      "low": "53.9833",
      "close": "54.47",
      "volume": "14168347"
    },
    {
      "date": "2023-11-01",
      "open": "54.7367",
      "high": "55.1267",
      "low": "54.3267",
      "close": "54.9567",
      "volume": "14899390"
    },
    {
      "date": "2023-11-02",
      "open": "54.7933",
      "high": "55.3967",
      "low": "54.5417",
      "close": "55.1733",
      "volume": "15492203"
    },
    {
      "date": "2023-11-03",
      "open": "55.2933",
      "high": "55.4317",
      "low": "54.8333",
      "close": "54.8867",
      "volume": "17240225"
    },
    {
      "date": "2023-11-06",
      "open": "54.8333",
      "high": "55.21",
      "low": "54.69",
      "close": "54.96",
      "volume": "14529238"
    },
    {
      "date": "2023-11-07",
      "open": "55.2567",
      "high": "55.5367",
      "low": "55.11",
      "close": "55.2167",
      "volume": "15023504"
    },
    {
      "date": "2023-11-08",
      "open": "55.28",
      "high": "55.4267",
      "low": "54.5267",
      "close": "54.7667",
      "volume": "15591833"
    },
    {
      "date": "2023-11-09",
      "open": "54.79",
      "high": "54.84",
      "low": "54.415",
      "close": "54.64",
      "volume": "15080699"
    },
    {
      "date": "2023-11-10",
      "open": "54.85",
      "high": "55.48",
      "low": "54.6333",
      "close": "55.3967",
      "volume": "14321158"
    },
    {
      "date": "2023-11-13",
      "open": "55.46",
      "high": "55.9565",
      "low": "55.3483",
      "close": "55.8933",
      "volume": "15408845"
    },
    {
      "date": "2023-11-14",
      "open": "56.0567",
      "high": "56.382",
      "low": "55.75",
      "close": "55.8833",
      "volume": "19792520"
    },
    {
      "date": "2023-11-15",
      "open": "56.1267",
      "high": "56.6467",
      "low": "55.8367",
      "close": "56.5933",
      "volume": "35769964"
    },
    {
      "date": "2023-11-16",
      "open": "52.9167",
      "high": "53.15",
      "low": "51.8333",
      "close": "52.0133",
      "volume": "97658590"
    },
    {
      "date": "2023-11-17",
      "open": "51.9833",
      "high": "52.5133",
      "low": "51.67",
      "close": "51.7833",
      "volume": "42533404"
    },
    {
      "date": "2023-11-20",
      "open": "51.8467",
      "high": "52.0033",
      "low": "51.67",
      "close": "51.7667",
      "volume": "26703846"
    },
    {
      "date": "2023-11-21",
      "open": "51.82",
      "high": "52.2833",
      "low": "51.3767",
      "close": "51.9533",
      "volume": "29382198"
    },
    {
      "date": "2023-11-22",
      "open": "51.9067",
      "high": "52.0167",
      "low": "51.46",
      "close": "51.5567",
      "volume": "26433525"
    },
    {
      "date": "2023-11-24",
      "open": "51.7167",
      "high": "52.0433",
      "low": "51.5667",
      "close": "52.02",
      "volume": "13975171"
    },
    {
      "date": "2023-11-27",
      "open": "51.9833",
      "high": "52.4533",
      "low": "51.9833",
      "close": "52.2567",
      "volume": "23393648"
    },
    {
      "date": "2023-11-28",
      "open": "52.22",
      "high": "52.9746",
      "low": "52.22",
      "close": "52.88",
      "volume": "23535029"
    },
    {
      "date": "2023-11-29",
      "open": "52.9233",
      "high": "52.9233",
      "low": "51.87",
      "close": "52.0267",
      "volume": "29896488"
    },
    {
      "date": "2023-11-30",
      "open": "52.0067",
      "high": "52.1167",
      "low": "51.5033",
      "close": "51.8967",
      "volume": "29925789"
    },
    {
      "date": "2023-12-01",
      "open": "51.7933",
      "high": "51.87",
      "low": "50.8767",
      "close": "51.4467",
      "volume": "39273664"
    },
    {
      "date": "2023-12-04",
      "open": "51.1067",
      "high": "51.6433",
      "low": "51.1033",
      "close": "51.4333",
      "volume": "24883190"
    },
    {
      "date": "2023-12-05",
      "open": "51.4833",
      "high": "51.95",
      "low": "51.2467",
      "close": "51.91",
      "volume": "21883832"
    },
    {
      "date": "2023-12-06",
      "open": "51.85",
      "high": "51.9433",
      "low": "51.2167",
      "close": "51.3467",
      "volume": "26447400"
    },
    {
      "date": "2023-12-07",
      "open": "51.45",
      "high": "51.5133",
      "low": "50.7417",
      "close": "50.82",
      "volume": "25362582"
    },
    {
      "date": "2023-12-08",
      "open": "50.6667",
      "high": "50.7367",
      "low": "50.08",
      "close": "50.2867",
      "volume": "34069473"
    },
    {
      "date": "2023-12-11",
      "open": "50.38",
      "high": "50.4833",
      "low": "49.8467",
      "close": "50.4133",
      "volume": "31883253"
    },
    {
      "date": "2023-12-12",
      "open": "50.4067",
      "high": "50.5667",
      "low": "50.0767",
      "close": "50.4533",
      "volume": "21382022"
    },
    {
      "date": "2023-12-13",
      "open": "50.5167",
      "high": "51.35",
      "low": "50.2133",
      "close": "51.35",
      "volume": "35348674"
    },
    {
      "date": "2023-12-14",
      "open": "51.1733",
      "high": "51.3133",
      "low": "50.6433",
      "close": "50.7233",
      "volume": "30891273"
    },
    {
      "date": "2023-12-15",
      "open": "50.5933",
      "high": "51.1533",
      "low": "50.5133",
      "close": "50.9133",
      "volume": "70003597"
    },
    {
      "date": "2023-12-18",
      "open": "51.1167",
      "high": "51.69",
      "low": "51.0433",
      "close": "51.6567",
      "volume": "26316015"
    },
    {
      "date": "2023-12-19",
      "open": "51.6133",
      "high": "51.8967",
      "low": "51.3633",
      "close": "51.8433",
      "volume": "24417095"
    },
    {
      "date": "2023-12-20",
      "open": "51.8067",
      "high": "52.0467",
      "low": "51.2067",
      "close": "51.2367",
      "volume": "21967703"
    },
    {
      "date": "2023-12-21",
      "open": "51.3333",
      "high": "51.6867",
      "low": "51.3017",
      "close": "51.60",
      "volume": "20087786"
    },
    {
      "date": "2023-12-22",
      "open": "51.8167",
      "high": "52.3833",
      "low": "51.7184",
      "close": "52.2167",
      "volume": "19405643"
    },
    {
      "date": "2023-12-26",
      "open": "52.2167",
      "high": "52.33",
      "low": "52.0367",
      "close": "52.1367",
      "volume": "11679964"
    },
    {
      "date": "2023-12-27",
      "open": "52.1033",
      "high": "52.6483",
      "low": "52.0533",
      "close": "52.6267",
      "volume": "19895966"
    },
    {
      "date": "2023-12-28",
      "open": "52.59",
      "high": "52.7767",
      "low": "52.50",
      "close": "52.5233",
      "volume": "16776068"
    },
    {
      "date": "2023-12-29",
      "open": "52.51",
      "high": "52.6933",
      "low": "52.3867",
      "close": "52.55",
      "volume": "21948200"
    },
    {
      "date": "2024-01-02",
      "open": "52.4167",
      "high": "53.1783",
      "low": "52.3967",
      "close": "53.0967",
      "volume": "23539679"
    },
    {
      "date": "2024-01-03",
      "open": "53.2567",
      "high": "53.4333",
      "low": "52.9767",
      "close": "53.10",
      "volume": "18756062"
    },
    {
      "date": "2024-01-04",
      "open": "53.07",
      "high": "53.18",
      "low": "52.4967",
      "close": "52.5867",
      "volume": "19282472"
    },
    {
      "date": "2024-01-05",
      "open": "52.64",
      "high": "52.70",
      "low": "51.8667",
      "close": "52.2367",
      "volume": "21709505"
    },
    {
      "date": "2024-01-08",
      "open": "52.2333",
      "high": "52.765",
      "low": "52.225",
      "close": "52.75",
      "volume": "20680880"
    },
    {
      "date": "2024-01-09",
      "open": "52.6433",
      "high": "53.1133",
      "low": "52.5767",
      "close": "53.1033",
      "volume": "23322380"
    },
    {
      "date": "2024-01-10",
      "open": "53.1867",
      "high": "53.8334",
      "low": "53.1867",
      "close": "53.7633",
      "volume": "20122040"
    },
    {
      "date": "2024-01-11",
      "open": "53.7833",
      "high": "53.9633",
      "low": "53.39",
      "close": "53.7033",
      "volume": "14355208"
    },
    {
      "date": "2024-01-12",
      "open": "53.79",
      "high": "53.8483",
      "low": "53.46",
      "close": "53.7733",
      "volume": "13628968"
    },
    {
      "date": "2024-01-16",
      "open": "53.8133",
      "high": "54.1333",
      "low": "53.7433",
      "close": "53.9433",
      "volume": "17032592"
    },
    {
      "date": "2024-01-17",
      "open": "53.7933",
      "high": "53.995",
      "low": "53.5433",
      "close": "53.69",
      "volume": "14827663"
    },
    {
      "date": "2024-01-18",
      "open": "53.72",
      "high": "54.4633",
      "low": "53.56",
      "close": "54.4133",
      "volume": "18190613"
    },
    {
      "date": "2024-01-19",
      "open": "54.4767",
      "high": "54.5233",
      "low": "53.8133",
      "close": "54.1267",
      "volume": "19175297"
    },
    {
      "date": "2024-01-22",
      "open": "54.2633",
      "high": "54.3167",
      "low": "53.8333",
      "close": "54.13",
      "volume": "13938382"
    },
    {
      "date": "2024-01-23",
      "open": "54.04",
      "high": "54.2833",
      "low": "53.9233",
      "close": "54.2667",
      "volume": "12066517"
    },
    {
      "date": "2024-01-24",
      "open": "54.30",
      "high": "54.355",
      "low": "53.44",
      "close": "53.50",
      "volume": "22932863"
    },
    {
      "date": "2024-01-25",
      "open": "53.80",
      "high": "54.29",
      "low": "53.4733",
      "close": "54.28",
      "volume": "16369604"
    },
    {
      "date": "2024-01-26",
      "open": "54.35",
      "high": "54.7933",
      "low": "54.22",
      "close": "54.7567",
      "volume": "15746312"
    },
    {
      "date": "2024-01-29",
      "open": "54.7833",
      "high": "55.135",
      "low": "54.5067",
      "close": "55.0133",
      "volume": "18240314"
    },
    {
      "date": "2024-01-30",
      "open": "54.90",
      "high": "55.2683",
      "low": "54.54",
      "close": "55.1967",
      "volume": "15270014"
    },
    {
      "date": "2024-01-31",
      "open": "55.9333",
      "high": "55.9333",
      "low": "55.0367",
      "close": "55.0833",
      "volume": "26134878"
    },
    {
      "date": "2024-02-01",
      "open": "55.2333",
      "high": "56.118",
      "low": "55.06",
      "close": "56.1033",
      "volume": "20792555"
    },
    {
      "date": "2024-02-02",
      "open": "56.05",
      "high": "56.8583",
      "low": "55.9733",
      "close": "56.5233",
      "volume": "21670688"
    },
    {
      "date": "2024-02-05",
      "open": "56.67",
      "high": "56.67",
      "low": "56.0233",
      "close": "56.22",
      "volume": "19145072"
    },
    {
      "date": "2024-02-06",
      "open": "56.2633",
      "high": "56.65",
      "low": "56.1133",
      "close": "56.6033",
      "volume": "14189785"
    },
    {
      "date": "2024-02-07",
      "open": "56.7567",
      "high": "56.8867",
      "low": "56.40",
      "close": "56.46",
      "volume": "17082467"
    },
    {
      "date": "2024-02-08",
      "open": "56.46",
      "high": "56.85",
      "low": "56.38",
      "close": "56.4567",
      "volume": "14427928"
    },
    {
      "date": "2024-02-09",
      "open": "56.4633",
      "high": "56.5767",
      "low": "56.3067",
      "close": "56.4267",
      "volume": "14329867"
    },
    {
      "date": "2024-02-12",
      "open": "56.41",
      "high": "56.7867",
      "low": "56.35",
      "close": "56.7667",
      "volume": "14795041"
    },
    {
      "date": "2024-02-13",
      "open": "56.8733",
      "high": "57.0233",
      "low": "56.09",
      "close": "56.38",
      "volume": "18574217"
    },
    {
      "date": "2024-02-14",
      "open": "56.25",
      "high": "56.2917",
      "low": "55.8467",
      "close": "56.20",
      "volume": "18484604"
    },
    {
      "date": "2024-02-15",
      "open": "56.60",
      "high": "56.6167",
      "low": "55.99",
      "close": "56.43",
      "volume": "16948859"
    },
    {
      "date": "2024-02-16",
      "open": "56.7633",
      "high": "57.31",
      "low": "56.43",
      "close": "56.7867",
      "volume": "22373543"
    },
    {
      "date": "2024-02-20",
      "open": "59.4933",
      "high": "60.45",
      "low": "58.41",
      "close": "58.62",
      "volume": "71788627"
    },
    {
      "date": "2024-02-21",
      "open": "58.3333",
      "high": "58.5267",
      "low": "57.60",
      "close": "57.90",
      "volume": "40551544"
    },
    {
      "date": "2024-02-22",
      "open": "57.96",
      "high": "58.49",
      "low": "57.77",
      "close": "58.47",
      "volume": "29512938"
    },
    {
      "date": "2024-02-23",
      "open": "58.6967",
      "high": "59.2167",
      "low": "58.4367",
      "close": "58.52",
      "volume": "74365777"
    },
    {
      "date": "2024-02-26",
      "open": "59.12",
      "high": "59.84",
      "low": "58.18",
      "close": "59.60",
      "volume": "32154770"
    },
    {
      "date": "2024-02-27",
      "open": "59.64",
      "high": "59.80",
      "low": "59.22",
      "close": "59.59",
      "volume": "18012750"
    },
    {
      "date": "2024-02-28",
      "open": "59.55",
      "high": "59.76",
      "low": "59.31",
      "close": "59.62",
      "volume": "14803290"
    },
    {
      "date": "2024-02-29",
      "open": "59.45",
      "high": "59.49",
      "low": "58.59",
      "close": "58.61",
      "volume": "29245140"
    },
    {
      "date": "2024-03-01",
      "open": "58.80",
      "high": "58.85",
      "low": "58.20",
      "close": "58.76",
      "volume": "19030920"
    },
    {
      "date": "2024-03-04",
      "open": "58.50",
      "high": "59.39",
      "low": "58.40",
      "close": "59.30",
      "volume": "16033300"
    },
    {
      "date": "2024-03-05",
      "open": "59.87",
      "high": "60.34",
      "low": "59.575",
      "close": "60.04",
      "volume": "19676880"
    },
    {
      "date": "2024-03-06",
      "open": "60.12",
      "high": "60.62",
      "low": "60.04",
      "close": "60.57",
      "volume": "12698710"
    },
    {
      "date": "2024-03-07",
      "open": "61.00",
      "high": "61.0699",
      "low": "60.345",
      "close": "60.36",
      "volume": "16195300"
    },
    {
      "date": "2024-03-08",
      "open": "60.00",
      "high": "60.28",
      "low": "59.73",
      "close": "60.12",
      "volume": "12143650"
    },
    {
      "date": "2024-03-11",
      "open": "60.10",
      "high": "60.71",
      "low": "59.87",
      "close": "60.66",
      "volume": "14153970"
    },
    {
      "date": "2024-03-12",
      "open": "60.95",
      "high": "61.565",
      "low": "60.645",
      "close": "61.41",
      "volume": "16613060"
    },
    {
      "date": "2024-03-13",
      "open": "61.26",
      "high": "61.455",
      "low": "60.88",
      "close": "61.28",
      "volume": "15935190"
    },
    {
      "date": "2024-03-14",
      "open": "61.28",
      "high": "61.44",
      "low": "60.595",
      "close": "61.02",
      "volume": "16584660"
    },
    {
      "date": "2024-03-15",
      "open": "60.68",
      "high": "61.15",
      "low": "60.46",
      "close": "60.68",
      "volume": "50946330"
    },
    {
      "date": "2024-03-18",
      "open": "60.69",
      "high": "60.90",
      "low": "60.39",
      "close": "60.86",
      "volume": "16801660"
    },
    {
      "date": "2024-03-19",
      "open": "60.97",
      "high": "61.07",
      "low": "60.60",
      "close": "60.87",
      "volume": "12353620"
    },
    {
      "date": "2024-03-20",
      "open": "60.84",
      "high": "61.28",
      "low": "60.74",
      "close": "61.25",
      "volume": "12007590"
    },
    {
      "date": "2024-03-21",
      "open": "61.28",
      "high": "61.655",
      "low": "61.05",
      "close": "61.45",
      "volume": "14265870"
    },
    {
      "date": "2024-03-22",
      "open": "61.32",
      "high": "61.526",
      "low": "60.85",
      "close": "60.87",
      "volume": "14029440"
    },
    {
      "date": "2024-03-25",
      "open": "60.87",
      "high": "60.985",
      "low": "60.36",
      "close": "60.57",
      "volume": "14186630"
    },
    {
      "date": "2024-03-26",
      "open": "60.46",
      "high": "60.83",
      "low": "60.23",
      "close": "60.51",
      "volume": "13738340"
    },
    {
      "date": "2024-03-27",
      "open": "60.87",
      "high": "61.05",
      "low": "60.38",
      "close": "60.72",
      "volume": "14363410"
    },
    {
      "date": "2024-03-28",
      "open": "60.66",
      "high": "60.77",
      "low": "60.16",
      "close": "60.17",
      "volume": "17535100"
    },
    {
      "date": "2024-04-01",
      "open": "60.31",
      "high": "60.76",
      "low": "59.93",
      "close": "60.00",
      "volume": "13837600"
    },
    {
      "date": "2024-04-02",
      "open": "59.90",
      "high": "60.10",
      "low": "58.88",
      "close": "59.16",
      "volume": "19510120"
    },
    {
      "date": "2024-04-03",
      "open": "59.38",
      "high": "59.50",
      "low": "58.94",
      "close": "59.43",
      "volume": "14615100"
    },
    {
      "date": "2024-04-04",
      "open": "59.54",
      "high": "59.81",
      "low": "59.29",
      "close": "59.50",
      "volume": "14436130"
    },
    {
      "date": "2024-04-05",
      "open": "59.55",
      "high": "60.04",
      "low": "59.49",
      "close": "59.85",
      "volume": "10335910"
    },
    {
      "date": "2024-04-08",
      "open": "59.60",
      "high": "60.04",
      "low": "59.42",
      "close": "59.78",
      "volume": "11070120"
    },
    {
      "date": "2024-04-09",
      "open": "59.87",
      "high": "59.97",
      "low": "59.30",
      "close": "59.79",
      "volume": "10015920"
    },
    {
      "date": "2024-04-10",
      "open": "59.62",
      "high": "60.76",
      "low": "59.39",
      "close": "60.62",
      "volume": "15097560"
    },
    {
      "date": "2024-04-11",
      "open": "60.75",
      "high": "60.89",
      "low": "60.07",
      "close": "60.09",
      "volume": "10987600"
    },
    {
      "date": "2024-04-12",
      "open": "60.00",
      "high": "60.72",
      "low": "59.95",
      "close": "60.14",
      "volume": "12280570"
    },
    {
      "date": "2024-04-15",
      "open": "60.51",
      "high": "60.70",
      "low": "59.91",
      "close": "59.93",
      "volume": "10557180"
    },
    {
      "date": "2024-04-16",
      "open": "60.03",
      "high": "60.29",
      "low": "59.78",
      "close": "59.84",
      "volume": "14726260"
    },
    {
      "date": "2024-04-17",
      "open": "60.15",
      "high": "60.43",
      "low": "59.57",
      "close": "59.65",
      "volume": "15329690"
    },
    {
      "date": "2024-04-18",
      "open": "59.83",
      "high": "59.935",
      "low": "59.22",
      "close": "59.26",
      "volume": "12061540"
    },
    {
      "date": "2024-04-19",
      "open": "59.45",
      "high": "59.67",
      "low": "58.97",
      "close": "59.53",
      "volume": "14165800"
    },
    {
      "date": "2024-04-22",
      "open": "59.56",
      "high": "60.395",
      "low": "59.04",
      "close": "60.14",
      "volume": "14909980"
    },
    {
      "date": "2024-04-23",
      "open": "60.25",
      "high": "60.35",
      "low": "58.555",
      "close": "59.09",
      "volume": "17963950"
    },
    {
      "date": "2024-04-24",
      "open": "58.975",
      "high": "60.04",
      "low": "58.81",
      "close": "59.87",
      "volume": "18529140"
    },
    {
      "date": "2024-04-25",
      "open": "60.05",
      "high": "60.53",
      "low": "59.8325",
      "close": "60.21",
      "volume": "19262950"
    },
    {
      "date": "2024-04-26",
      "open": "60.11",
      "high": "60.39",
      "low": "60.00",
      "close": "60.16",
      "volume": "11045220"
    },
    {
      "date": "2024-04-29",
      "open": "60.18",
      "high": "60.39",
      "low": "59.94",
      "close": "60.24",
      "volume": "9788575"
    },
    {
      "date": "2024-04-30",
      "open": "60.20",
      "high": "60.30",
      "low": "59.16",
      "close": "59.35",
      "volume": "14209160"
    },
    {
      "date": "2024-05-01",
      "open": "59.31",
      "high": "59.41",
      "low": "58.72",
      "close": "58.85",
      "volume": "15470980"
    },
    {
      "date": "2024-05-02",
      "open": "58.94",
      "high": "59.885",
      "low": "58.58",
      "close": "59.71",
      "volume": "17574120"
    },
    {
      "date": "2024-05-03",
      "open": "59.62",
      "high": "59.98",
      "low": "59.14",
      "close": "59.82",
      "volume": "14207400"
    },
    {
      "date": "2024-05-06",
      "open": "60.00",
      "high": "60.00",
      "low": "59.39",
      "close": "59.87",
      "volume": "11119400"
    },
    {
      "date": "2024-05-07",
      "open": "60.17",
      "high": "60.80",
      "low": "60.05",
      "close": "60.62",
      "volume": "14520240"
    },
    {
      "date": "2024-05-08",
      "open": "60.63",
      "high": "60.845",
      "low": "60.22",
      "close": "60.30",
      "volume": "11015700"
    },
    {
      "date": "2024-05-09",
      "open": "60.20",
      "high": "60.5799",
      "low": "59.95",
      "close": "60.44",
      "volume": "14550460"
    },
    {
      "date": "2024-05-10",
      "open": "60.41",
      "high": "60.58",
      "low": "60.16",
      "close": "60.48",
      "volume": "12356610"
    },
    {
      "date": "2024-05-13",
      "open": "60.62",
      "high": "61.345",
      "low": "60.29",
      "close": "60.41",
      "volume": "19260520"
    },
    {
      "date": "2024-05-14",
      "open": "60.52",
      "high": "60.55",
      "low": "59.435",
      "close": "59.86",
      "volume": "18780140"
    },
    {
      "date": "2024-05-15",
      "open": "59.83",
      "high": "59.94",
      "low": "59.47",
      "close": "59.83",
      "volume": "22240560"
    },
    {
      "date": "2024-05-16",
      "open": "64.22",
      "high": "64.415",
      "low": "62.94",
      "close": "64.01",
      "volume": "60545610"
    },
    {
      "date": "2024-05-17",
      "open": "64.24",
      "high": "64.88",
      "low": "63.63",
      "close": "64.65",
      "volume": "29330380"
    },
    {
      "date": "2024-05-20",
      "open": "64.42",
      "high": "64.76",
      "low": "63.87",
      "close": "64.18",
      "volume": "15001390"
    },
    {
      "date": "2024-05-21",
      "open": "64.53",
      "high": "65.19",
      "low": "64.45",
      "close": "65.15",
      "volume": "17131690"
    },
    {
      "date": "2024-05-22",
      "open": "64.98",
      "high": "65.69",
      "low": "64.73",
      "close": "65.25",
      "volume": "14879430"
    },
    {
      "date": "2024-05-23",
      "open": "65.17",
      "high": "65.515",
      "low": "64.56",
      "close": "64.84",
      "volume": "16222950"
    },
    {
      "date": "2024-05-24",
      "open": "65.13",
      "high": "65.69",
      "low": "65.01",
      "close": "65.38",
      "volume": "11795020"
    },
    {
      "date": "2024-05-28",
      "open": "65.22",
      "high": "65.47",
      "low": "64.74",
      "close": "65.04",
      "volume": "13349620"
    },
    {
      "date": "2024-05-29",
      "open": "64.75",
      "high": "65.21",
      "low": "64.65",
      "close": "64.92",
      "volume": "11538550"
    },
    {
      "date": "2024-05-30",
      "open": "64.93",
      "high": "65.1711",
      "low": "64.77",
      "close": "64.89",
      "volume": "13053480"
    },
    {
      "date": "2024-05-31",
      "open": "64.67",
      "high": "65.90",
      "low": "64.16",
      "close": "65.76",
      "volume": "27632220"
    },
    {
      "date": "2024-06-03",
      "open": "65.51",
      "high": "65.84",
      "low": "65.1603",
      "close": "65.82",
      "volume": "11578710"
    },
    {
      "date": "2024-06-04",
      "open": "65.99",
      "high": "66.635",
      "low": "65.835",
      "close": "66.60",
      "volume": "14780760"
    },
    {
      "date": "2024-06-05",
      "open": "66.57",
      "high": "67.15",
      "low": "66.28",
      "close": "67.09",
      "volume": "14982670"
    },
    {
      "date": "2024-06-06",
      "open": "67.06",
      "high": "67.44",
      "low": "66.77",
      "close": "67.15",
      "volume": "13256010"
    },
    {
      "date": "2024-06-07",
      "open": "67.40",
      "high": "67.565",
      "low": "65.635",
      "close": "65.88",
      "volume": "20213210"
    },
    {
      "date": "2024-06-10",
      "open": "67.19",
      "high": "67.33",
      "low": "66.27",
      "close": "66.96",
      "volume": "21667420"
    },
    {
      "date": "2024-06-11",
      "open": "66.95",
      "high": "66.96",
      "low": "66.35",
      "close": "66.73",
      "volume": "13367510"
    },
    {
      "date": "2024-06-12",
      "open": "66.85",
      "high": "66.94",
      "low": "65.898",
      "close": "66.31",
      "volume": "11704700"
    },
    {
      "date": "2024-06-13",
      "open": "66.30",
      "high": "66.76",
      "low": "65.9491",
      "close": "66.70",
      "volume": "11196600"
    },
    {
      "date": "2024-06-14",
      "open": "66.54",
      "high": "67.11",
      "low": "66.30",
      "close": "67.02",
      "volume": "12590150"
    },
    {
      "date": "2024-06-17",
      "open": "66.92",
      "high": "67.44",
      "low": "66.4125",
      "close": "67.42",
      "volume": "12103040"
    },
    {
      "date": "2024-06-18",
      "open": "67.63",
      "high": "67.87",
      "low": "67.295",
      "close": "67.60",
      "volume": "12093550"
    },
    {
      "date": "2024-06-20",
      "open": "67.35",
      "high": "68.13",
      "low": "67.30",
      "close": "68.01",
      "volume": "13860760"
    },
    {
      "date": "2024-06-21",
      "open": "68.26",
      "high": "68.55",
      "low": "67.83",
      "close": "67.91",
      "volume": "25891530"
    },
    {
      "date": "2024-06-24",
      "open": "68.05",
      "high": "69.04",
      "low": "67.90",
      "close": "68.90",
      "volume": "12470450"
    },
    {
      "date": "2024-06-25",
      "open": "67.17",
      "high": "67.59",
      "low": "66.55",
      "close": "67.42",
      "volume": "20904040"
    },
    {
      "date": "2024-06-26",
      "open": "67.40",
      "high": "68.5999",
      "low": "67.21",
      "close": "68.29",
      "volume": "14177520"
    },
    {
      "date": "2024-06-27",
      "open": "68.29",
      "high": "68.58",
      "low": "67.665",
      "close": "67.88",
      "volume": "12899190"
    },
    {
      "date": "2024-06-28",
      "open": "67.87",
      "high": "68.0981",
      "low": "67.32",
      "close": "67.71",
      "volume": "18816720"
    },
    {
      "date": "2024-07-01",
      "open": "67.89",
      "high": "68.24",
      "low": "67.25",
      "close": "67.48",
      "volume": "8666021"
    },
    {
      "date": "2024-07-02",
      "open": "67.44",
      "high": "68.085",
      "low": "67.26",
      "close": "68.07",
      "volume": "9436487"
    },
    {
      "date": "2024-07-03",
      "open": "67.81",
      "high": "68.25",
      "low": "67.62",
      "close": "68.24",
      "volume": "6287545"
    },
    {
      "date": "2024-07-05",
      "open": "68.16",
      "high": "70.15",
      "low": "68.10",
      "close": "70.04",
      "volume": "21586100"
    },
    {
      "date": "2024-07-08",
      "open": "69.90",
      "high": "70.14",
      "low": "69.35",
      "close": "69.68",
      "volume": "12077680"
    },
    {
      "date": "2024-07-09",
      "open": "69.90",
      "high": "70.25",
      "low": "69.67",
      "close": "69.90",
      "volume": "9781831"
    },
    {
      "date": "2024-07-10",
      "open": "70.10",
      "high": "70.44",
      "low": "69.72",
      "close": "70.41",
      "volume": "10803410"
    },
    {
      "date": "2024-07-11",
      "open": "70.18",
      "high": "70.45",
      "low": "69.26",
      "close": "69.80",
      "volume": "15624800"
    },
    {
      "date": "2024-07-12",
      "open": "69.90",
      "high": "70.0299",
      "low": "69.17",
      "close": "69.24",
      "volume": "12145320"
    },
    {
      "date": "2024-07-15",
      "open": "69.30",
      "high": "69.975",
      "low": "69.30",
      "close": "69.61",
      "volume": "10171140"
    },
    {
      "date": "2024-07-16",
      "open": "69.82",
      "high": "70.24",
      "low": "69.58",
      "close": "69.99",
      "volume": "9836824"
    },
    {
      "date": "2024-07-17",
      "open": "70.18",
      "high": "71.10",
      "low": "69.95",
      "close": "71.03",
      "volume": "13533790"
    },
    {
      "date": "2024-07-18",
      "open": "70.68",
      "high": "71.19",
      "low": "70.43",
      "close": "70.82",
      "volume": "10682740"
    },
    {
      "date": "2024-07-19",
      "open": "71.20",
      "high": "71.33",
      "low": "70.65",
      "close": "70.75",
      "volume": "11665530"
    },
    {
      "date": "2024-07-22",
      "open": "70.86",
      "high": "71.26",
      "low": "70.2301",
      "close": "70.38",
      "volume": "12666130"
    },
    {
      "date": "2024-07-23",
      "open": "70.47",
      "high": "70.70",
      "low": "70.11",
      "close": "70.65",
      "volume": "9263561"
    },
    {
      "date": "2024-07-24",
      "open": "70.52",
      "high": "70.84",
      "low": "70.34",
      "close": "70.60",
      "volume": "22490780"
    },
    {
      "date": "2024-07-25",
      "open": "70.60",
      "high": "70.77",
      "low": "69.95",
      "close": "70.02",
      "volume": "18821200"
    },
    {
      "date": "2024-07-26",
      "open": "70.23",
      "high": "70.235",
      "low": "68.83",
      "close": "69.78",
      "volume": "16789310"
    },
    {
      "date": "2024-07-29",
      "open": "69.85",
      "high": "69.90",
      "low": "69.13",
      "close": "69.62",
      "volume": "10315310"
    },
    {
      "date": "2024-07-30",
      "open": "69.55",
      "high": "69.845",
      "low": "68.98",
      "close": "69.19",
      "volume": "12522470"
    },
    {
      "date": "2024-07-31",
      "open": "69.18",
      "high": "69.25",
      "low": "68.29",
      "close": "68.64",
      "volume": "22908760"
    },
    {
      "date": "2024-08-01",
      "open": "68.91",
      "high": "69.80",
      "low": "68.52",
      "close": "69.79",
      "volume": "17275530"
    },
    {
      "date": "2024-08-02",
      "open": "69.60",
      "high": "70.235",
      "low": "67.74",
      "close": "68.46",
      "volume": "23578660"
    },
    {
      "date": "2024-08-05",
      "open": "68.10",
      "high": "68.58",
      "low": "66.91",
      "close": "67.59",
      "volume": "20770460"
    },
    {
      "date": "2024-08-06",
      "open": "67.84",
      "high": "68.63",
      "low": "67.68",
      "close": "67.74",
      "volume": "14815070"
    },
    {
      "date": "2024-08-07",
      "open": "67.87",
      "high": "68.01",
      "low": "66.81",
      "close": "66.91",
      "volume": "18499200"
    },
    {
      "date": "2024-08-08",
      "open": "66.84",
      "high": "67.9199",
      "low": "66.67",
      "close": "67.66",
      "volume": "12489820"
    },
    {
      "date": "2024-08-09",
      "open": "67.85",
      "high": "68.22",
      "low": "67.33",
      "close": "67.95",
      "volume": "13805580"
    },
    {
      "date": "2024-08-12",
      "open": "68.34",
      "high": "69.225",
      "low": "68.07",
      "close": "68.70",
      "volume": "17385280"
    },
    {
      "date": "2024-08-13",
      "open": "68.43",
      "high": "68.61",
      "low": "67.14",
      "close": "68.13",
      "volume": "26557900"
    },
    {
      "date": "2024-08-14",
      "open": "67.92",
      "high": "68.79",
      "low": "67.85",
      "close": "68.66",
      "volume": "22928550"
    },
    {
      "date": "2024-08-15",
      "open": "74.12",
      "high": "74.44",
      "low": "72.78",
      "close": "73.18",
      "volume": "49567500"
    },
    {
      "date": "2024-08-16",
      "open": "72.70",
      "high": "73.605",
      "low": "72.52",
      "close": "73.45",
      "volume": "19872140"
    },
    {
      "date": "2024-08-19",
      "open": "73.39",
      "high": "73.98",
      "low": "73.34",
      "close": "73.72",
      "volume": "13709270"
    },
    {
      "date": "2024-08-20",
      "open": "73.75",
      "high": "74.75",
      "low": "73.72",
      "close": "74.54",
      "volume": "14433990"
    },
    {
      "date": "2024-08-21",
      "open": "75.30",
      "high": "75.58",
      "low": "74.59",
      "close": "75.24",
      "volume": "14831990"
    },
    {
      "date": "2024-08-22",
      "open": "75.37",
      "high": "76.22",
      "low": "75.15",
      "close": "75.58",
      "volume": "16511140"
    },
    {
      "date": "2024-08-23",
      "open": "75.60",
      "high": "75.81",
      "low": "75.0077",
      "close": "75.70",
      "volume": "12299090"
    },
    {
      "date": "2024-08-26",
      "open": "75.90",
      "high": "76.205",
      "low": "75.57",
      "close": "76.03",
      "volume": "9508215"
    },
    {
      "date": "2024-08-27",
      "open": "76.45",
      "high": "76.45",
      "low": "75.77",
      "close": "76.13",
      "volume": "11557760"
    },
    {
      "date": "2024-08-28",
      "open": "76.28",
      "high": "76.43",
      "low": "75.805",
      "close": "76.08",
      "volume": "9814264"
    },
    {
      "date": "2024-08-29",
      "open": "75.99",
      "high": "76.47",
      "low": "75.67",
      "close": "76.42",
      "volume": "11856790"
    },
    {
      "date": "2024-08-30",
      "open": "76.44",
      "high": "77.475",
      "low": "76.22",
      "close": "77.23",
      "volume": "23229980"
    },
    {
      "date": "2024-09-03",
      "open": "77.33",
      "high": "77.81",
      "low": "76.795",
      "close": "77.17",
      "volume": "22666140"
    },
    {
      "date": "2024-09-04",
      "open": "77.33",
      "high": "77.48",
      "low": "76.73",
      "close": "77.24",
      "volume": "18442780"
    },
    {
      "date": "2024-09-05",
      "open": "77.25",
      "high": "77.45",
      "low": "76.39",
      "close": "76.96",
      "volume": "13082890"
    },
    {
      "date": "2024-09-06",
      "open": "76.90",
      "high": "77.32",
      "low": "76.30",
      "close": "76.64",
      "volume": "14548590"
    },
    {
      "date": "2024-09-09",
      "open": "76.85",
      "high": "77.47",
      "low": "76.49",
      "close": "77.34",
      "volume": "22260230"
    },
    {
      "date": "2024-09-10",
      "open": "77.35",
      "high": "78.90",
      "low": "77.28",
      "close": "78.81",
      "volume": "17686280"
    },
    {
      "date": "2024-09-11",
      "open": "78.38",
      "high": "78.92",
      "low": "77.565",
      "close": "78.84",
      "volume": "19518760"
    },
    {
      "date": "2024-09-12",
      "open": "78.99",
      "high": "79.905",
      "low": "78.6221",
      "close": "79.66",
      "volume": "14884850"
    },
    {
      "date": "2024-09-13",
      "open": "79.82",
      "high": "80.685",
      "low": "79.69",
      "close": "80.60",
      "volume": "12994100"
    },
    {
      "date": "2024-09-16",
      "open": "80.84",
      "high": "81.02",
      "low": "80.14",
      "close": "80.56",
      "volume": "15346370"
    },
    {
      "date": "2024-09-17",
      "open": "79.76",
      "high": "80.26",
      "low": "78.26",
      "close": "78.60",
      "volume": "21065940"
    },
    {
      "date": "2024-09-18",
      "open": "78.64",
      "high": "79.41",
      "low": "78.28",
      "close": "79.03",
      "volume": "15684880"
    },
    {
      "date": "2024-09-19",
      "open": "79.05",
      "high": "79.09",
      "low": "77.49",
      "close": "78.04",
      "volume": "21525690"
    },
    {
      "date": "2024-09-20",
      "open": "78.23",
      "high": "79.61",
      "low": "78.11",
      "close": "79.06",
      "volume": "39534250"
    },
    {
      "date": "2024-09-23",
      "open": "79.07",
      "high": "80.4374",
      "low": "79.07",
      "close": "80.33",
      "volume": "12147260"
    },
    {
      "date": "2024-09-24",
      "open": "80.48",
      "high": "80.91",
      "low": "80.24",
      "close": "80.67",
      "volume": "14651130"
    },
    {
      "date": "2024-09-25",
      "open": "80.89",
      "high": "81.60",
      "low": "80.68",
      "close": "81.40",
      "volume": "14163790"
    },
    {
      "date": "2024-09-26",
      "open": "81.04",
      "high": "81.20",
      "low": "79.26",
      "close": "79.92",
      "volume": "17061130"
    },
    {
      "date": "2024-09-27",
      "open": "79.90",
      "high": "80.2875",
      "low": "79.60",
      "close": "79.78",
      "volume": "11899050"
    },
    {
      "date": "2024-09-30",
      "open": "79.89",
      "high": "80.94",
      "low": "79.86",
      "close": "80.75",
      "volume": "19008190"
    },
    {
      "date": "2024-10-01",
      "open": "80.68",
      "high": "81.53",
      "low": "80.435",
      "close": "81.27",
      "volume": "16054250"
    },
    {
      "date": "2024-10-02",
      "open": "80.99",
      "high": "80.99",
      "low": "80.12",
      "close": "80.43",
      "volume": "16618270"
    },
    {
      "date": "2024-10-03",
      "open": "80.30",
      "high": "80.575",
      "low": "79.85",
      "close": "80.43",
      "volume": "11640420"
    },
    {
      "date": "2024-10-04",
      "open": "80.05",
      "high": "81.115",
      "low": "79.85",
      "close": "80.94",
      "volume": "11591390"
    },
    {
      "date": "2024-10-07",
      "open": "80.69",
      "high": "80.94",
      "low": "78.98",
      "close": "79.10",
      "volume": "16791650"
    },
    {
      "date": "2024-10-08",
      "open": "79.62",
      "high": "79.82",
      "low": "79.07",
      "close": "79.71",
      "volume": "15269960"
    },
    {
      "date": "2024-10-09",
      "open": "79.82",
      "high": "80.50",
      "low": "79.75",
      "close": "80.40",
      "volume": "12413030"
    },
    {
      "date": "2024-10-10",
      "open": "80.31",
      "high": "80.32",
      "low": "79.46",
      "close": "79.61",
      "volume": "10812700"
    },
    {
      "date": "2024-10-11",
      "open": "79.70",
      "high": "80.13",
      "low": "79.37",
      "close": "80.10",
      "volume": "9570734"
    },
    {
      "date": "2024-10-14",
      "open": "80.05",
      "high": "80.51",
      "low": "79.76",
      "close": "80.29",
      "volume": "9914477"
    },
    {
      "date": "2024-10-15",
      "open": "80.67",
      "high": "81.8201",
      "low": "80.51",
      "close": "81.65",
      "volume": "13276220"
    },
    {
      "date": "2024-10-16",
      "open": "81.53",
      "high": "81.66",
      "low": "80.62",
      "close": "81.22",
      "volume": "11123250"
    },
    {
      "date": "2024-10-17",
      "open": "81.27",
      "high": "81.50",
      "low": "80.645",
      "close": "80.89",
      "volume": "9424705"
    },
    {
      "date": "2024-10-18",
      "open": "80.87",
      "high": "81.69",
      "low": "80.66",
      "close": "81.31",
      "volume": "12324150"
    },
    {
      "date": "2024-10-21",
      "open": "81.23",
      "high": "81.5496",
      "low": "80.72",
      "close": "80.81",
      "volume": "9750376"
    },
    {
      "date": "2024-10-22",
      "open": "81.11",
      "high": "82.225",
      "low": "80.825",
      "close": "82.02",
      "volume": "12240150"
    },
    {
      "date": "2024-10-23",
      "open": "81.89",
      "high": "83.34",
      "low": "81.80",
      "close": "83.27",
      "volume": "13058240"
    },
    {
      "date": "2024-10-24",
      "open": "82.96",
      "high": "83.315",
      "low": "82.58",
      "close": "83.04",
      "volume": "11645860"
    },
    {
      "date": "2024-10-25",
      "open": "83.20",
      "high": "83.30",
      "low": "82.435",
      "close": "82.51",
      "volume": "8959412"
    },
    {
      "date": "2024-10-28",
      "open": "82.75",
      "high": "83.08",
      "low": "82.47",
      "close": "82.75",
      "volume": "7990186"
    },
    {
      "date": "2024-10-29",
      "open": "82.67",
      "high": "82.86",
      "low": "81.665",
      "close": "81.70",
      "volume": "9682403"
    },
    {
      "date": "2024-10-30",
      "open": "81.60",
      "high": "81.83",
      "low": "81.30",
      "close": "81.39",
      "volume": "9268824"
    },
    {
      "date": "2024-10-31",
      "open": "81.29",
      "high": "82.44",
      "low": "81.22",
      "close": "81.95",
      "volume": "15538970"
    },
    {
      "date": "2024-11-01",
      "open": "82.53",
      "high": "82.53",
      "low": "81.54",
      "close": "82.19",
      "volume": "12181830"
    },
    {
      "date": "2024-11-04",
      "open": "82.20",
      "high": "82.905",
      "low": "82.00",
      "close": "82.45",
      "volume": "11731040"
    },
    {
      "date": "2024-11-05",
      "open": "82.68",
      "high": "83.77",
      "low": "82.51",
      "close": "83.68",
      "volume": "10612490"
    },
    {
      "date": "2024-11-06",
      "open": "85.14",
      "high": "85.54",
      "low": "82.06",
      "close": "83.44",
      "volume": "19974040"
    },
    {
      "date": "2024-11-07",
      "open": "83.72",
      "high": "84.39",
      "low": "83.42",
      "close": "83.85",
      "volume": "12665780"
    },
    {
      "date": "2024-11-08",
      "open": "84.28",
      "high": "85.42",
      "low": "84.23",
      "close": "84.83",
      "volume": "14396540"
    },
    {
      "date": "2024-11-11",
      "open": "84.95",
      "high": "85.41",
      "low": "84.12",
      "close": "84.21",
      "volume": "10433170"
    },
    {
      "date": "2024-11-12",
      "open": "84.50",
      "high": "85.53",
      "low": "84.50",
      "close": "84.99",
      "volume": "12860190"
    },
    {
      "date": "2024-11-13",
      "open": "84.99",
      "high": "85.79",
      "low": "84.77",
      "close": "85.50",
      "volume": "12802620"
    },
    {
      "date": "2024-11-14",
      "open": "85.03",
      "high": "85.76",
      "low": "84.34",
      "close": "84.47",
      "volume": "15740730"
    },
    {
      "date": "2024-11-15",
      "open": "84.53",
      "high": "84.78",
      "low": "83.942",
      "close": "84.25",
      "volume": "17370600"
    },
    {
      "date": "2024-11-18",
      "open": "84.82",
      "high": "84.85",
      "low": "83.66",
      "close": "84.08",
      "volume": "25278120"
    },
    {
      "date": "2024-11-19",
      "open": "86.23",
      "high": "88.29",
      "low": "85.91",
      "close": "86.60",
      "volume": "36340860"
    },
    {
      "date": "2024-11-20",
      "open": "86.60",
      "high": "87.20",
      "low": "85.91",
      "close": "87.18",
      "volume": "18183190"
    },
    {
      "date": "2024-11-21",
      "open": "87.45",
      "high": "88.64",
      "low": "86.93",
      "close": "88.39",
      "volume": "18729220"
    },
    {
      "date": "2024-11-22",
      "open": "89.41",
      "high": "90.91",
      "low": "88.93",
      "close": "90.44",
      "volume": "23990650"
    },
    {
      "date": "2024-11-25",
      "open": "90.50",
      "high": "90.95",
      "low": "89.06",
      "close": "89.50",
      "volume": "25078630"
    },
    {
      "date": "2024-11-26",
      "open": "89.89",
      "high": "91.88",
      "low": "89.84",
      "close": "91.31",
      "volume": "16657020"
    },
    {
      "date": "2024-11-27",
      "open": "92.00",
      "high": "92.25",
      "low": "91.31",
      "close": "91.88",
      "volume": "14358860"
    },
    {
      "date": "2024-11-29",
      "open": "92.26",
      "high": "92.64",
      "low": "91.82",
      "close": "92.50",
      "volume": "11041180"
    },
    {
      "date": "2024-12-02",
      "open": "92.82",
      "high": "92.9887",
      "low": "91.95",
      "close": "92.64",
      "volume": "17172950"
    },
    {
      "date": "2024-12-03",
      "open": "92.78",
      "high": "93.59",
      "low": "92.26",
      "close": "93.51",
      "volume": "17775230"
    },
    {
      "date": "2024-12-04",
      "open": "93.45",
      "high": "94.515",
      "low": "93.05",
      "close": "94.45",
      "volume": "17312580"
    },
    {
      "date": "2024-12-05",
      "open": "94.89",
      "high": "95.60",
      "low": "94.34",
      "close": "95.30",
      "volume": "21932330"
    },
    {
      "date": "2024-12-06",
      "open": "95.54",
      "high": "96.18",
      "low": "95.33",
      "close": "95.70",
      "volume": "18803500"
    },
    {
      "date": "2024-12-09",
      "open": "95.66",
      "high": "95.94",
      "low": "93.602",
      "close": "93.83",
      "volume": "20931080"
    },
    {
      "date": "2024-12-10",
      "open": "94.05",
      "high": "95.24",
      "low": "93.77",
      "close": "94.55",
      "volume": "13164490"
    },
    {
      "date": "2024-12-11",
      "open": "94.54",
      "high": "95.69",
      "low": "94.50",
      "close": "94.96",
      "volume": "19682090"
    },
    {
      "date": "2024-12-12",
      "open": "95.68",
      "high": "95.715",
      "low": "94.09",
      "close": "94.09",
      "volume": "14298630"
    },
    {
      "date": "2024-12-13",
      "open": "93.80",
      "high": "94.68",
      "low": "93.04",
      "close": "94.25",
      "volume": "11495850"
    },
    {
      "date": "2024-12-16",
      "open": "94.42",
      "high": "95.705",
      "low": "94.1048",
      "close": "94.87",
      "volume": "16741990"
    },
    {
      "date": "2024-12-17",
      "open": "95.14",
      "high": "95.49",
      "low": "94.32",
      "close": "95.42",
      "volume": "23560820"
    },
    {
      "date": "2024-12-18",
      "open": "95.34",
      "high": "95.895",
      "low": "93.1304",
      "close": "93.55",
      "volume": "24665600"
    },
    {
      "date": "2024-12-19",
      "open": "94.48",
      "high": "94.565",
      "low": "93.36",
      "close": "93.40",
      "volume": "16606500"
    },
    {
      "date": "2024-12-20",
      "open": "93.01",
      "high": "93.7486",
      "low": "91.63",
      "close": "92.24",
      "volume": "49350590"
    },
    {
      "date": "2024-12-23",
      "open": "91.50",
      "high": "91.50",
      "low": "88.91",
      "close": "90.35",
      "volume": "26205380"
    },
    {
      "date": "2024-12-24",
      "open": "90.37",
      "high": "92.68",
      "low": "90.35",
      "close": "92.68",
      "volume": "8992427"
    },
    {
      "date": "2024-12-26",
      "open": "92.54",
      "high": "92.875",
      "low": "92.17",
      "close": "92.79",
      "volume": "10997610"
    },
    {
      "date": "2024-12-27",
      "open": "92.13",
      "high": "92.35",
      "low": "91.03",
      "close": "91.66",
      "volume": "11384360"
    },
    {
      "date": "2024-12-30",
      "open": "90.73",
      "high": "91.07",
      "low": "90.13",
      "close": "90.57",
      "volume": "9790196"
    },
    {
      "date": "2024-12-31",
      "open": "90.57",
      "high": "90.94",
      "low": "90.055",
      "close": "90.35",
      "volume": "11267650"
    },
    {
      "date": "2025-01-02",
      "open": "89.98",
      "high": "90.60",
      "low": "89.52",
      "close": "90.00",
      "volume": "14820440"
    },
    {
      "date": "2025-01-03",
      "open": "90.15",
      "high": "91.30",
      "low": "90.14",
      "close": "90.78",
      "volume": "10834630"
    },
    {
      "date": "2025-01-06",
      "open": "90.83",
      "high": "92.47",
      "low": "90.67",
      "close": "91.43",
      "volume": "14519860"
    },
    {
      "date": "2025-01-07",
      "open": "91.70",
      "high": "91.94",
      "low": "90.45",
      "close": "90.81",
      "volume": "11238040"
    },
    {
      "date": "2025-01-08",
      "open": "91.11",
      "high": "91.845",
      "low": "90.82",
      "close": "91.80",
      "volume": "13453630"
    },
    {
      "date": "2025-01-10",
      "open": "92.49",
      "high": "93.575",
      "low": "92.20",
      "close": "93.00",
      "volume": "18140860"
    },
    {
      "date": "2025-01-13",
      "open": "92.12",
      "high": "92.43",
      "low": "91.10",
      "close": "91.53",
      "volume": "18617080"
    },
    {
      "date": "2025-01-14",
      "open": "91.86",
      "high": "91.98",
      "low": "90.565",
      "close": "90.79",
      "volume": "13549160"
    },
    {
      "date": "2025-01-15",
      "open": "91.065",
      "high": "91.725",
      "low": "90.81",
      "close": "91.34",
      "volume": "17348170"
    },
    {
      "date": "2025-01-16",
      "open": "91.50",
      "high": "91.72",
      "low": "90.12",
      "close": "91.30",
      "volume": "13267720"
    },
    {
      "date": "2025-01-17",
      "open": "92.07",
      "high": "92.26",
      "low": "91.05",
      "close": "91.94",
      "volume": "15868210"
    },
    {
      "date": "2025-01-21",
      "open": "92.48",
      "high": "94.24",
      "low": "92.31",
      "close": "93.08",
      "volume": "23247450"
    },
    {
      "date": "2025-01-22",
      "open": "93.77",
      "high": "94.00",
      "low": "92.52",
      "close": "93.23",
      "volume": "15567060"
    },
    {
      "date": "2025-01-23",
      "open": "92.96",
      "high": "93.81",
      "low": "92.32",
      "close": "93.81",
      "volume": "14198440"
    },
    {
      "date": "2025-01-24",
      "open": "93.54",
      "high": "95.01",
      "low": "93.455",
      "close": "94.76",
      "volume": "14973770"
    },
    {
      "date": "2025-01-27",
      "open": "95.90",
      "high": "97.46",
      "low": "94.82",
      "close": "97.40",
      "volume": "18880610"
    },
    {
      "date": "2025-01-28",
      "open": "97.23",
      "high": "97.84",
      "low": "96.7251",
      "close": "97.29",
      "volume": "14641620"
    },
    {
      "date": "2025-01-29",
      "open": "97.425",
      "high": "98.17",
      "low": "97.22",
      "close": "97.50",
      "volume": "11261440"
    },
    {
      "date": "2025-01-30",
      "open": "97.69",
      "high": "98.93",
      "low": "97.42",
      "close": "98.65",
      "volume": "11012220"
    },
    {
      "date": "2025-01-31",
      "open": "99.00",
      "high": "99.00",
      "low": "97.70",
      "close": "98.16",
      "volume": "16413890"
    },
    {
      "date": "2025-02-03",
      "open": "96.77",
      "high": "99.79",
      "low": "96.47",
      "close": "99.54",
      "volume": "20484150"
    },
    {
      "date": "2025-02-04",
      "open": "99.97",
      "high": "100.95",
      "low": "99.69",
      "close": "100.77",
      "volume": "15201190"
    },
    {
      "date": "2025-02-05",
      "open": "100.65",
      "high": "102.58",
      "low": "100.54",
      "close": "102.46",
      "volume": "15926720"
    },
    {
      "date": "2025-02-06",
      "open": "102.53",
      "high": "103.02",
      "low": "101.94",
      "close": "102.85",
      "volume": "13088470"
    },
    {
      "date": "2025-02-07",
      "open": "103.00",
      "high": "103.11",
      "low": "101.11",
      "close": "101.15",
      "volume": "12451070"
    },
    {
      "date": "2025-02-10",
      "open": "101.95",
      "high": "102.93",
      "low": "101.25",
      "close": "102.92",
      "volume": "15274640"
    },
    {
      "date": "2025-02-11",
      "open": "102.62",
      "high": "102.85",
      "low": "101.85",
      "close": "102.47",
      "volume": "11953630"
    },
    {
      "date": "2025-02-12",
      "open": "102.12",
      "high": "103.90",
      "low": "102.04",
      "close": "103.61",
      "volume": "15162130"
    },
    {
      "date": "2025-02-13",
      "open": "104.00",
      "high": "105.24",
      "low": "103.53",
      "close": "105.05",
      "volume": "12604410"
    },
    {
      "date": "2025-02-14",
      "open": "105.30",
      "high": "105.30",
      "low": "103.60",
      "close": "104.04",
      "volume": "14109460"
    },
    {
      "date": "2025-02-18",
      "open": "103.72",
      "high": "103.99",
      "low": "102.51",
      "close": "103.78",
      "volume": "18247310"
    },
    {
      "date": "2025-02-19",
      "open": "103.85",
      "high": "104.20",
      "low": "102.55",
      "close": "104.00",
      "volume": "18507980"
    },
    {
      "date": "2025-02-20",
      "open": "98.78",
      "high": "100.12",
      "low": "96.6808",
      "close": "97.21",
      "volume": "55450920"
    },
    {
      "date": "2025-02-21",
      "open": "96.53",
      "high": "96.85",
      "low": "94.115",
      "close": "94.78",
      "volume": "35014810"
    },
    {
      "date": "2025-02-24",
      "open": "94.18",
      "high": "94.64",
      "low": "92.12",
      "close": "93.67",
      "volume": "29755880"
    },
    {
      "date": "2025-02-25",
      "open": "94.35",
      "high": "97.91",
      "low": "94.24",
      "close": "97.69",
      "volume": "29331190"
    },
    {
      "date": "2025-02-26",
      "open": "97.70",
      "high": "98.725",
      "low": "96.07",
      "close": "96.20",
      "volume": "19069720"
    },
    {
      "date": "2025-02-27",
      "open": "95.90",
      "high": "98.0399",
      "low": "95.8092",
      "close": "96.79",
      "volume": "16431470"
    },
    {
      "date": "2025-02-28",
      "open": "97.79",
      "high": "98.86",
      "low": "97.17",
      "close": "98.61",
      "volume": "25451260"
    },
    {
      "date": "2025-03-03",
      "open": "97.98",
      "high": "99.49",
      "low": "96.825",
      "close": "97.59",
      "volume": "18372190"
    },
    {
      "date": "2025-03-04",
      "open": "95.76",
      "high": "97.05",
      "low": "94.46",
      "close": "94.97",
      "volume": "25227670"
    },
    {
      "date": "2025-03-05",
      "open": "94.97",
      "high": "96.39",
      "low": "94.75",
      "close": "95.98",
      "volume": "17638960"
    },
    {
      "date": "2025-03-06",
      "open": "94.80",
      "high": "96.19",
      "low": "94.1833",
      "close": "94.64",
      "volume": "19957800"
    },
    {
      "date": "2025-03-07",
      "open": "93.94",
      "high": "93.95",
      "low": "90.76",
      "close": "91.72",
      "volume": "35913160"
    },
    {
      "date": "2025-03-10",
      "open": "89.76",
      "high": "90.23",
      "low": "86.61",
      "close": "87.82",
      "volume": "35148840"
    },
    {
      "date": "2025-03-11",
      "open": "87.29",
      "high": "89.345",
      "low": "87.14",
      "close": "87.44",
      "volume": "28687590"
    },
    {
      "date": "2025-03-12",
      "open": "87.88",
      "high": "89.10",
      "low": "84.88",
      "close": "85.20",
      "volume": "33301610"
    },
    {
      "date": "2025-03-13",
      "open": "84.94",
      "high": "85.45",
      "low": "83.87",
      "close": "84.50",
      "volume": "31507750"
    },
    {
      "date": "2025-03-14",
      "open": "84.96",
      "high": "85.37",
      "low": "84.06",
      "close": "85.35",
      "volume": "35500650"
    },
    {
      "date": "2025-03-17",
      "open": "85.13",
      "high": "87.985",
      "low": "84.98",
      "close": "87.46",
      "volume": "26297770"
    },
    {
      "date": "2025-03-18",
      "open": "87.44",
      "high": "87.675",
      "low": "85.50",
      "close": "85.59",
      "volume": "17850930"
    },
    {
      "date": "2025-03-19",
      "open": "85.95",
      "high": "86.785",
      "low": "85.62",
      "close": "86.33",
      "volume": "24555860"
    },
    {
      "date": "2025-03-20",
      "open": "85.81",
      "high": "87.08",
      "low": "85.515",
      "close": "85.81",
      "volume": "18185510"
    },
    {
      "date": "2025-03-21",
      "open": "85.28",
      "high": "86.23",
      "low": "84.78",
      "close": "85.98",
      "volume": "26797180"
    },
    {
      "date": "2025-03-24",
      "open": "86.47",
      "high": "87.65",
      "low": "86.35",
      "close": "87.49",
      "volume": "17900730"
    },
    {
      "date": "2025-03-25",
      "open": "86.76",
      "high": "87.305",
      "low": "84.62",
      "close": "84.76",
      "volume": "27908570"
    },
    {
      "date": "2025-03-26",
      "open": "85.19",
      "high": "85.56",
      "low": "84.57",
      "close": "85.21",
      "volume": "27241500"
    },
    {
      "date": "2025-03-27",
      "open": "84.775",
      "high": "86.11",
      "low": "84.775",
      "close": "85.63",
      "volume": "16782810"
    },
    {
      "date": "2025-03-28",
      "open": "85.43",
      "high": "85.83",
      "low": "84.70",
      "close": "85.15",
      "volume": "14790570"
    },
    {
      "date": "2025-03-31",
      "open": "84.76",
      "high": "88.20",
      "low": "84.37",
      "close": "87.79",
      "volume": "30269310"
    },
    {
      "date": "2025-04-01",
      "open": "87.535",
      "high": "89.11",
      "low": "87.37",
      "close": "88.83",
      "volume": "22080250"
    },
    {
      "date": "2025-04-02",
      "open": "88.20",
      "high": "90.145",
      "low": "88.1175",
      "close": "89.76",
      "volume": "19384140"
    },
    {
      "date": "2025-04-03",
      "open": "86.28",
      "high": "89.88",
      "low": "86.28",
      "close": "87.26",
      "volume": "33012930"
    },
    {
      "date": "2025-04-04",
      "open": "85.64",
      "high": "87.39",
      "low": "82.65",
      "close": "83.19",
      "volume": "36209020"
    },
    {
      "date": "2025-04-07",
      "open": "80.24",
      "high": "86.26",
      "low": "79.81",
      "close": "83.83",
      "volume": "36884940"
    },
    {
      "date": "2025-04-08",
      "open": "85.85",
      "high": "86.965",
      "low": "81.03",
      "close": "81.79",
      "volume": "34351740"
    },
    {
      "date": "2025-04-09",
      "open": "83.325",
      "high": "90.80",
      "low": "83.02",
      "close": "89.60",
      "volume": "46632760"
    },
    {
      "date": "2025-04-10",
      "open": "88.73",
      "high": "91.87",
      "low": "88.1634",
      "close": "90.61",
      "volume": "34735320"
    },
    {
      "date": "2025-04-11",
      "open": "90.68",
      "high": "93.35",
      "low": "90.01",
      "close": "92.80",
      "volume": "25508140"
    },
    {
      "date": "2025-04-14",
      "open": "93.27",
      "high": "95.44",
      "low": "92.90",
      "close": "94.73",
      "volume": "27742920"
    },
    {
      "date": "2025-04-15",
      "open": "94.82",
      "high": "96.03",
      "low": "93.87",
      "close": "93.97",
      "volume": "21871210"
    },
    {
      "date": "2025-04-16",
      "open": "94.00",
      "high": "94.30",
      "low": "90.61",
      "close": "91.19",
      "volume": "22229110"
    },
    {
      "date": "2025-04-17",
      "open": "91.83",
      "high": "93.87",
      "low": "91.62",
      "close": "93.22",
      "volume": "21393920"
    },
    {
      "date": "2025-04-21",
      "open": "93.02",
      "high": "94.08",
      "low": "91.34",
      "close": "92.41",
      "volume": "18361210"
    },
    {
      "date": "2025-04-22",
      "open": "92.88",
      "high": "95.29",
      "low": "92.88",
      "close": "94.85",
      "volume": "15407770"
    },
    {
      "date": "2025-04-23",
      "open": "95.0164",
      "high": "96.60",
      "low": "94.1619",
      "close": "94.96",
      "volume": "18046890"
    },
    {
      "date": "2025-04-24",
      "open": "94.71",
      "high": "96.215",
      "low": "93.6601",
      "close": "95.84",
      "volume": "13444530"
    },
    {
      "date": "2025-04-25",
      "open": "95.80",
      "high": "96.47",
      "low": "94.36",
      "close": "95.09",
      "volume": "15317220"
    },
    {
      "date": "2025-04-28",
      "open": "95.10",
      "high": "96.00",
      "low": "94.34",
      "close": "95.22",
      "volume": "12950000"
    },
    {
      "date": "2025-04-29",
      "open": "94.84",
      "high": "96.18",
      "low": "94.42",
      "close": "96.04",
      "volume": "12679030"
    },
    {
      "date": "2025-04-30",
      "open": "95.94",
      "high": "97.78",
      "low": "94.93",
      "close": "97.25",
      "volume": "21639860"
    },
    {
      "date": "2025-05-01",
      "open": "97.015",
      "high": "97.90",
      "low": "96.59",
      "close": "97.41",
      "volume": "13171780"
    },
    {
      "date": "2025-05-02",
      "open": "97.95",
      "high": "99.22",
      "low": "97.85",
      "close": "98.75",
      "volume": "16031370"
    },
    {
      "date": "2025-05-05",
      "open": "98.94",
      "high": "99.74",
      "low": "98.53",
      "close": "99.33",
      "volume": "12439130"
    },
    {
      "date": "2025-05-06",
      "open": "98.74",
      "high": "99.47",
      "low": "98.41",
      "close": "98.55",
      "volume": "10626000"
    },
    {
      "date": "2025-05-07",
      "open": "98.55",
      "high": "99.2308",
      "low": "98.31",
      "close": "98.83",
      "volume": "11310190"
    },
    {
      "date": "2025-05-08",
      "open": "98.75",
      "high": "99.33",
      "low": "97.355",
      "close": "97.43",
      "volume": "14461120"
    },
    {
      "date": "2025-05-09",
      "open": "96.75",
      "high": "97.20",
      "low": "96.29",
      "close": "96.72",
      "volume": "13697820"
    },
    {
      "date": "2025-05-12",
      "open": "97.67",
      "high": "97.97",
      "low": "95.62",
      "close": "96.75",
      "volume": "26783930"
    },
    {
      "date": "2025-05-13",
      "open": "96.50",
      "high": "97.32",
      "low": "95.225",
      "close": "95.88",
      "volume": "19746660"
    },
    {
      "date": "2025-05-14",
      "open": "96.025",
      "high": "97.33",
      "low": "95.83",
      "close": "96.83",
      "volume": "25620110"
    },
    {
      "date": "2025-05-15",
      "open": "94.30",
      "high": "96.72",
      "low": "91.89",
      "close": "96.35",
      "volume": "44026130"
    },
    {
      "date": "2025-05-16",
      "open": "96.14",
      "high": "99.1946",
      "low": "95.995",
      "close": "98.24",
      "volume": "33746190"
    },
    {
      "date": "2025-05-19",
      "open": "96.65",
      "high": "98.28",
      "low": "95.81",
      "close": "98.12",
      "volume": "20041570"
    },
    {
      "date": "2025-05-20",
      "open": "98.555",
      "high": "98.8183",
      "low": "96.52",
      "close": "97.80",
      "volume": "15609610"
    },
    {
      "date": "2025-05-21",
      "open": "97.125",
      "high": "97.7556",
      "low": "95.975",
      "close": "96.43",
      "volume": "15742340"
    },
    {
      "date": "2025-05-22",
      "open": "96.54",
      "high": "96.96",
      "low": "95.815",
      "close": "95.93",
      "volume": "13712160"
    },
    {
      "date": "2025-05-23",
      "open": "95.34",
      "high": "96.54",
      "low": "95.00",
      "close": "96.34",
      "volume": "13668620"
    },
    {
      "date": "2025-05-27",
      "open": "97.30",
      "high": "97.795",
      "low": "96.58",
      "close": "97.58",
      "volume": "17180940"
    },
    {
      "date": "2025-05-28",
      "open": "97.52",
      "high": "98.24",
      "low": "97.06",
      "close": "97.24",
      "volume": "11220100"
    },
    {
      "date": "2025-05-29",
      "open": "97.63",
      "high": "97.77",
      "low": "96.8509",
      "close": "97.10",
      "volume": "14343740"
    },
    {
      "date": "2025-05-30",
      "open": "96.96",
      "high": "98.93",
      "low": "96.60",
      "close": "98.72",
      "volume": "29980070"
    },
    {
      "date": "2025-06-02",
      "open": "98.84",
      "high": "99.905",
      "low": "98.05",
      "close": "99.77",
      "volume": "16999210"
    },
    {
      "date": "2025-06-03",
      "open": "99.565",
      "high": "100.89",
      "low": "98.57",
      "close": "99.98",
      "volume": "15598640"
    },
    {
      "date": "2025-06-04",
      "open": "99.79",
      "high": "100.13",
      "low": "99.32",
      "close": "99.35",
      "volume": "11115650"
    },
    {
      "date": "2025-06-05",
      "open": "99.295",
      "high": "99.59",
      "low": "97.605",
      "close": "97.96",
      "volume": "15825280"
    },
    {
      "date": "2025-06-06",
      "open": "98.37",
      "high": "98.56",
      "low": "96.97",
      "close": "97.47",
      "volume": "15599290"
    },
    {
      "date": "2025-06-09",
      "open": "97.40",
      "high": "97.85",
      "low": "96.77",
      "close": "97.45",
      "volume": "13655700"
    },
    {
      "date": "2025-06-10",
      "open": "97.29",
      "high": "98.0892",
      "low": "96.48",
      "close": "97.32",
      "volume": "17162470"
    },
    {
      "date": "2025-06-11",
      "open": "97.29",
      "high": "97.29",
      "low": "95.35",
      "close": "95.80",
      "volume": "16389620"
    },
    {
      "date": "2025-06-12",
      "open": "94.89",
      "high": "95.26",
      "low": "93.43",
      "close": "94.83",
      "volume": "17845700"
    },
    {
      "date": "2025-06-13",
      "open": "94.52",
      "high": "95.32",
      "low": "94.005",
      "close": "94.44",
      "volume": "18694740"
    },
    {
      "date": "2025-06-16",
      "open": "94.75",
      "high": "95.78",
      "low": "94.095",
      "close": "94.29",
      "volume": "14881660"
    },
    {
      "date": "2025-06-17",
      "open": "93.95",
      "high": "94.82",
      "low": "93.62",
      "close": "94.25",
      "volume": "14935630"
    },
    {
      "date": "2025-06-18",
      "open": "94.57",
      "high": "95.49",
      "low": "94.09",
      "close": "95.09",
      "volume": "11333690"
    },
    {
      "date": "2025-06-20",
      "open": "95.24",
      "high": "96.31",
      "low": "95.20",
      "close": "96.12",
      "volume": "20604920"
    },
    {
      "date": "2025-06-23",
      "open": "95.92",
      "high": "97.93",
      "low": "95.67",
      "close": "97.87",
      "volume": "20432350"
    },
    {
      "date": "2025-06-24",
      "open": "97.73",
      "high": "99.105",
      "low": "97.25",
      "close": "98.00",
      "volume": "22403660"
    },
    {
      "date": "2025-06-25",
      "open": "98.31",
      "high": "98.56",
      "low": "97.15",
      "close": "97.26",
      "volume": "11154680"
    },
    {
      "date": "2025-06-26",
      "open": "96.90",
      "high": "97.34",
      "low": "95.915",
      "close": "96.02",
      "volume": "19361420"
    },
    {
      "date": "2025-06-27",
      "open": "96.32",
      "high": "97.76",
      "low": "96.16",
      "close": "97.27",
      "volume": "31431910"
    },
    {
      "date": "2025-06-30",
      "open": "97.23",
      "high": "98.14",
      "low": "96.31",
      "close": "97.78",
      "volume": "17803030"
    },
    {
      "date": "2025-07-01",
      "open": "97.60",
      "high": "99.1899",
      "low": "97.4238",
      "close": "98.24",
      "volume": "15635850"
    },
    {
      "date": "2025-07-02",
      "open": "98.125",
      "high": "98.3817",
      "low": "97.055",
      "close": "97.61",
      "volume": "12501970"
    },
    {
      "date": "2025-07-03",
      "open": "97.70",
      "high": "98.48",
      "low": "97.42",
      "close": "98.36",
      "volume": "7686204"
    },
    {
      "date": "2025-07-07",
      "open": "98.23",
      "high": "99.35",
      "low": "97.62",
      "close": "99.35",
      "volume": "12930910"
    },
    {
      "date": "2025-07-08",
      "open": "98.82",
      "high": "99.17",
      "low": "96.51",
      "close": "97.09",
      "volume": "16874950"
    },
    {
      "date": "2025-07-09",
      "open": "97.15",
      "high": "97.29",
      "low": "96.38",
      "close": "96.81",
      "volume": "13702620"
    },
    {
      "date": "2025-07-10",
      "open": "96.66",
      "high": "96.78",
      "low": "94.735",
      "close": "94.86",
      "volume": "18894790"
    },
    {
      "date": "2025-07-11",
      "open": "95.005",
      "high": "95.5344",
      "low": "94.23",
      "close": "94.40",
      "volume": "14595050"
    },
    {
      "date": "2025-07-14",
      "open": "94.51",
      "high": "95.84",
      "low": "94.38",
      "close": "95.78",
      "volume": "13779080"
    },
    {
      "date": "2025-07-15",
      "open": "95.60",
      "high": "95.78",
      "low": "94.935",
      "close": "95.39",
      "volume": "10450760"
    },
    {
      "date": "2025-07-16",
      "open": "95.415",
      "high": "95.8296",
      "low": "94.605",
      "close": "95.15",
      "volume": "11181550"
    },
    {
      "date": "2025-07-17",
      "open": "95.075",
      "high": "95.63",
      "low": "94.89",
      "close": "95.09",
      "volume": "11165130"
    },
    {
      "date": "2025-07-18",
      "open": "95.085",
      "high": "95.4801",
      "low": "94.43",
      "close": "95.05",
      "volume": "14636290"
    },
    {
      "date": "2025-07-21",
      "open": "95.255",
      "high": "96.64",
      "low": "95.10",
      "close": "95.67",
      "volume": "13450360"
    },
    {
      "date": "2025-07-22",
      "open": "95.84",
      "high": "96.67",
      "low": "95.74",
      "close": "95.85",
      "volume": "9049130"
    },
    {
      "date": "2025-07-23",
      "open": "96.01",
      "high": "96.29",
      "low": "95.29",
      "close": "95.68",
      "volume": "9729672"
    },
    {
      "date": "2025-07-24",
      "open": "95.57",
      "high": "96.955",
      "low": "95.35",
      "close": "96.60",
      "volume": "14991520"
    },
    {
      "date": "2025-07-25",
      "open": "96.84",
      "high": "97.65",
      "low": "96.53",
      "close": "97.47",
      "volume": "12868470"
    },
    {
      "date": "2025-07-28",
      "open": "97.28",
      "high": "98.125",
      "low": "97.075",
      "close": "97.61",
      "volume": "12293060"
    },
    {
      "date": "2025-07-29",
      "open": "97.78",
      "high": "98.72",
      "low": "97.34",
      "close": "98.33",
      "volume": "14034270"
    },
    {
      "date": "2025-07-30",
      "open": "98.61",
      "high": "98.88",
      "low": "97.29",
      "close": "97.59",
      "volume": "13864100"
    },
    {
      "date": "2025-07-31",
      "open": "97.44",
      "high": "98.63",
      "low": "97.31",
      "close": "97.98",
      "volume": "15651350"
    },
    {
      "date": "2025-08-01",
      "open": "98.00",
      "high": "98.83",
      "low": "97.6705",
      "close": "98.49",
      "volume": "16750410"
    },
    {
      "date": "2025-08-04",
      "open": "98.20",
      "high": "99.91",
      "low": "98.20",
      "close": "99.59",
      "volume": "19050210"
    },
    {
      "date": "2025-08-05",
      "open": "99.67",
      "high": "100.47",
      "low": "98.91",
      "close": "99.31",
      "volume": "17977010"
    },
    {
      "date": "2025-08-06",
      "open": "99.46",
      "high": "103.685",
      "low": "99.46",
      "close": "103.36",
      "volume": "23738420"
    },
    {
      "date": "2025-08-07",
      "open": "103.46",
      "high": "103.90",
      "low": "102.11",
      "close": "103.12",
      "volume": "12509480"
    },
    {
      "date": "2025-08-08",
      "open": "103.37",
      "high": "104.72",
      "low": "103.15",
      "close": "103.73",
      "volume": "12394720"
    },
    {
      "date": "2025-08-11",
      "open": "103.90",
      "high": "104.33",
      "low": "103.11",
      "close": "103.93",
      "volume": "12856710"
    },
    {
      "date": "2025-08-12",
      "open": "104.25",
      "high": "104.31",
      "low": "103.37",
      "close": "103.62",
      "volume": "17919330"
    },
    {
      "date": "2025-08-13",
      "open": "102.15",
      "high": "102.805",
      "low": "100.85",
      "close": "100.99",
      "volume": "19398500"
    },
    {
      "date": "2025-08-14",
      "open": "101.22",
      "high": "101.44",
      "low": "100.72",
      "close": "100.85",
      "volume": "10858450"
    },
    {
      "date": "2025-08-15",
      "open": "100.63",
      "high": "100.77",
      "low": "99.5402",
      "close": "100.00",
      "volume": "13604940"
    },
    {
      "date": "2025-08-18",
      "open": "100.00",
      "high": "100.875",
      "low": "99.915",
      "close": "100.70",
      "volume": "11656140"
    },
    {
      "date": "2025-08-19",
      "open": "100.96",
      "high": "102.43",
      "low": "100.80",
      "close": "101.29",
      "volume": "16999000"
    },
    {
      "date": "2025-08-20",
      "open": "101.15",
      "high": "102.65",
      "low": "100.93",
      "close": "102.57",
      "volume": "18655030"
    },
    {
      "date": "2025-08-21",
      "open": "99.41",
      "high": "99.45",
      "low": "96.95",
      "close": "97.96",
      "volume": "51825050"
    },
    {
      "date": "2025-08-22",
      "open": "98.065",
      "high": "99.05",
      "low": "96.76",
      "close": "96.83",
      "volume": "32695180"
    },
    {
      "date": "2025-08-25",
      "open": "97.00",
      "high": "97.58",
      "low": "96.07",
      "close": "96.07",
      "volume": "18956140"
    },
    {
      "date": "2025-08-26",
      "open": "96.275",
      "high": "96.47",
      "low": "95.42",
      "close": "96.05",
      "volume": "22270350"
    },
    {
      "date": "2025-08-27",
      "open": "95.90",
      "high": "96.315",
      "low": "95.60",
      "close": "96.08",
      "volume": "12925660"
    },
    {
      "date": "2025-08-28",
      "open": "96.00",
      "high": "96.57",
      "low": "95.70",
      "close": "96.11",
      "volume": "19241630"
    },
    {
      "date": "2025-08-29",
      "open": "96.10",
      "high": "97.025",
      "low": "95.795",
      "close": "96.98",
      "volume": "15600270"
    },
    {
      "date": "2025-09-02",
      "open": "97.23",
      "high": "97.85",
      "low": "96.51",
      "close": "97.85",
      "volume": "15351290"
    },
    {
      "date": "2025-09-03",
      "open": "97.85",
      "high": "99.44",
      "low": "97.50",
      "close": "99.44",
      "volume": "18995910"
    },
    {
      "date": "2025-09-04",
      "open": "99.91",
      "high": "101.35",
      "low": "99.65",
      "close": "100.93",
      "volume": "15640900"
    },
    {
      "date": "2025-09-05",
      "open": "101.08",
      "high": "101.48",
      "low": "99.55",
      "close": "100.51",
      "volume": "13748450"
    },
    {
      "date": "2025-09-08",
      "open": "100.85",
      "high": "102.36",
      "low": "100.42",
      "close": "102.28",
      "volume": "13685740"
    },
    {
      "date": "2025-09-09",
      "open": "102.00",
      "high": "102.49",
      "low": "101.55",
      "close": "102.29",
      "volume": "11819660"
    },
    {
      "date": "2025-09-10",
      "open": "101.95",
      "high": "102.4499",
      "low": "100.39",
      "close": "100.41",
      "volume": "17934870"
    },
    {
      "date": "2025-09-11",
      "open": "100.99",
      "high": "102.775",
      "low": "100.28",
      "close": "102.65",
      "volume": "15900790"
    },
    {
      "date": "2025-09-12",
      "open": "102.535",
      "high": "103.975",
      "low": "102.36",
      "close": "103.49",
      "volume": "11641930"
    },
    {
      "date": "2025-09-15",
      "open": "103.65",
      "high": "103.98",
      "low": "103.405",
      "close": "103.69",
      "volume": "10756880"
    },
    {
      "date": "2025-09-16",
      "open": "103.85",
      "high": "104.21",
      "low": "103.13",
      "close": "103.42",
      "volume": "14481860"
    },
    {
      "date": "2025-09-17",
      "open": "103.73",
      "high": "106.11",
      "low": "103.73",
      "close": "104.27",
      "volume": "25382020"
    },
    {
      "date": "2025-09-18",
      "open": "103.78",
      "high": "104.635",
      "low": "102.12",
      "close": "103.60",
      "volume": "14869390"
    },
    {
      "date": "2025-09-19",
      "open": "103.81",
      "high": "103.94",
      "low": "102.09",
      "close": "102.33",
      "volume": "34791570"
    },
    {
      "date": "2025-09-22",
      "open": "102.45",
      "high": "103.20",
      "low": "101.9211",
      "close": "102.82",
      "volume": "12861950"
    },
    {
      "date": "2025-09-23",
      "open": "102.41",
      "high": "102.68",
      "low": "101.33",
      "close": "102.52",
      "volume": "13158660"
    },
    {
      "date": "2025-09-24",
      "open": "103.04",
      "high": "103.47",
      "low": "102.475",
      "close": "102.73",
      "volume": "11391830"
    },
    {
      "date": "2025-09-25",
      "open": "103.215",
      "high": "103.51",
      "low": "102.58",
      "close": "103.05",
      "volume": "13366750"
    },
    {
      "date": "2025-09-26",
      "open": "102.875",
      "high": "103.49",
      "low": "102.47",
      "close": "103.16",
      "volume": "11859270"
    },
    {
      "date": "2025-09-29",
      "open": "103.05",
      "high": "103.31",
      "low": "102.075",
      "close": "103.08",
      "volume": "15477160"
    },
    {
      "date": "2025-09-30",
      "open": "103.00",
      "high": "103.935",
      "low": "102.72",
      "close": "103.06",
      "volume": "13873390"
    },
    {
      "date": "2025-10-01",
      "open": "102.56",
      "high": "102.86",
      "low": "100.55",
      "close": "101.96",
      "volume": "16142770"
    },
    {
      "date": "2025-10-02",
      "open": "101.45",
      "high": "102.135",
      "low": "99.87",
      "close": "101.70",
      "volume": "15605360"
    },
    {
      "date": "2025-10-03",
      "open": "101.46",
      "high": "102.815",
      "low": "101.20",
      "close": "102.07",
      "volume": "11867480"
    },
    {
      "date": "2025-10-06",
      "open": "101.88",
      "high": "103.065",
      "low": "101.58",
      "close": "102.70",
      "volume": "13303560"
    },
    {
      "date": "2025-10-07",
      "open": "102.38",
      "high": "103.25",
      "low": "100.95",
      "close": "103.24",
      "volume": "15538860"
    },
    {
      "date": "2025-10-08",
      "open": "103.02",
      "high": "103.26",
      "low": "102.15",
      "close": "102.90",
      "volume": "13584080"
    },
    {
      "date": "2025-10-09",
      "open": "103.13",
      "high": "103.45",
      "low": "100.37",
      "close": "101.77",
      "volume": "19508020"
    },
    {
      "date": "2025-10-10",
      "open": "102.05",
      "high": "103.6291",
      "low": "101.52",
      "close": "101.84",
      "volume": "18519440"
    },
    {
      "date": "2025-10-13",
      "open": "101.37",
      "high": "102.45",
      "low": "101.07",
      "close": "102.12",
      "volume": "10871180"
    },
    {
      "date": "2025-10-14",
      "open": "104.05",
      "high": "107.92",
      "low": "102.8921",
      "close": "107.21",
      "volume": "30859500"
    },
    {
      "date": "2025-10-15",
      "open": "107.32",
      "high": "109.555",
      "low": "107.30",
      "close": "109.03",
      "volume": "21416290"
    },
    {
      "date": "2025-10-16",
      "open": "109.20",
      "high": "109.575",
      "low": "105.66",
      "close": "106.47",
      "volume": "16366170"
    },
    {
      "date": "2025-10-17",
      "open": "107.17",
      "high": "108.20",
      "low": "106.22",
      "close": "107.73",
      "volume": "13735590"
    },
    {
      "date": "2025-10-20",
      "open": "107.85",
      "high": "108.25",
      "low": "106.61",
      "close": "107.05",
      "volume": "10581220"
    },
    {
      "date": "2025-10-21",
      "open": "107.33",
      "high": "107.48",
      "low": "106.18",
      "close": "106.22",
      "volume": "10899730"
    },
    {
      "date": "2025-10-22",
      "open": "106.55",
      "high": "107.765",
      "low": "105.655",
      "close": "107.14",
      "volume": "12296490"
    },
    {
      "date": "2025-10-23",
      "open": "107.35",
      "high": "107.57",
      "low": "105.78",
      "close": "106.86",
      "volume": "11408240"
    },
    {
      "date": "2025-10-24",
      "open": "107.07",
      "high": "107.165",
      "low": "105.51",
      "close": "106.17",
      "volume": "10317960"
    },
    {
      "date": "2025-10-27",
      "open": "106.34",
      "high": "106.36",
      "low": "104.15",
      "close": "104.47",
      "volume": "16375860"
    },
    {
      "date": "2025-10-28",
      "open": "104.06",
      "high": "104.14",
      "low": "103.05",
      "close": "103.17",
      "volume": "13322990"
    },
    {
      "date": "2025-10-29",
      "open": "102.905",
      "high": "103.67",
      "low": "102.11",
      "close": "102.46",
      "volume": "11986410"
    },
    {
      "date": "2025-10-30",
      "open": "102.20",
      "high": "103.37",
      "low": "101.96",
      "close": "102.23",
      "volume": "14065080"
    },
    {
      "date": "2025-10-31",
      "open": "101.70",
      "high": "102.095",
      "low": "100.18",
      "close": "101.18",
      "volume": "20237020"
    },
    {
      "date": "2025-11-03",
      "open": "100.815",
      "high": "101.80",
      "low": "100.40",
      "close": "101.59",
      "volume": "14811690"
    },
    {
      "date": "2025-11-04",
      "open": "102.13",
      "high": "102.62",
      "low": "101.46",
      "close": "102.27",
      "volume": "12636350"
    },
    {
      "date": "2025-11-05",
      "open": "101.74",
      "high": "102.675",
      "low": "100.85",
      "close": "101.47",
      "volume": "13356820"
    },
    {
      "date": "2025-11-06",
      "open": "101.34",
      "high": "101.93",
      "low": "100.03",
      "close": "101.68",
      "volume": "14866030"
    },
    {
      "date": "2025-11-07",
      "open": "102.13",
      "high": "102.97",
      "low": "101.73",
      "close": "102.59",
      "volume": "17248720"
    },
    {
      "date": "2025-11-10",
      "open": "102.15",
      "high": "102.665",
      "low": "101.602",
      "close": "102.42",
      "volume": "14507600"
    },
    {
      "date": "2025-11-11",
      "open": "102.50",
      "high": "103.74",
      "low": "102.32",
      "close": "103.44",
      "volume": "13182140"
    },
    {
      "date": "2025-11-12",
      "open": "103.35",
      "high": "103.5981",
      "low": "102.663",
      "close": "103.44",
      "volume": "12084410"
    },
    {
      "date": "2025-11-13",
      "open": "103.59",
      "high": "103.93",
      "low": "102.02",
      "close": "102.54",
      "volume": "18088510"
    },
    {
      "date": "2025-11-14",
      "open": "100.20",
      "high": "102.49",
      "low": "98.88",
      "close": "102.48",
      "volume": "23424210"
    },
    {
      "date": "2025-11-17",
      "open": "102.58",
      "high": "103.315",
      "low": "102.1001",
      "close": "102.95",
      "volume": "15289370"
    },
    {
      "date": "2025-11-18",
      "open": "102.98",
      "high": "103.3428",
      "low": "101.38",
      "close": "101.39",
      "volume": "17604460"
    },
    {
      "date": "2025-11-19",
      "open": "101.58",
      "high": "101.7101",
      "low": "99.68",
      "close": "100.61",
      "volume": "22157030"
    },
    {
      "date": "2025-11-20",
      "open": "103.94",
      "high": "107.91",
      "low": "102.68",
      "close": "107.11",
      "volume": "50375920"
    },
    {
      "date": "2025-11-21",
      "open": "107.98",
      "high": "108.15",
      "low": "104.7244",
      "close": "105.32",
      "volume": "41420780"
    },
    {
      "date": "2025-11-24",
      "open": "105.36",
      "high": "106.27",
      "low": "103.76",
      "close": "104.06",
      "volume": "42519160"
    },
    {
      "date": "2025-11-25",
      "open": "104.61",
      "high": "107.42",
      "low": "104.23",
      "close": "107.00",
      "volume": "20212880"
    },
    {
      "date": "2025-11-26",
      "open": "107.20",
      "high": "109.59",
      "low": "107.17",
      "close": "109.10",
      "volume": "17783280"
    },
    {
      "date": "2025-11-28",
      "open": "109.30",
      "high": "110.70",
      "low": "109.00",
      "close": "110.51",
      "volume": "9846525"
    },
    {
      "date": "2025-12-01",
      "open": "110.51",
      "high": "111.755",
      "low": "110.36",
      "close": "111.53",
      "volume": "17236750"
    },
    {
      "date": "2025-12-02",
      "open": "111.47",
      "high": "112.6475",
      "low": "110.79",
      "close": "112.41",
      "volume": "18711770"
    },
    {
      "date": "2025-12-03",
      "open": "112.50",
      "high": "114.89",
      "low": "112.221",
      "close": "114.41",
      "volume": "24478280"
    },
    {
      "date": "2025-12-04",
      "open": "113.62",
      "high": "114.885",
      "low": "113.1631",
      "close": "114.84",
      "volume": "25905150"
    },
    {
      "date": "2025-12-05",
      "open": "114.73",
      "high": "116.27",
      "low": "114.675",
      "close": "115.11",
      "volume": "23956430"
    },
    {
      "date": "2025-12-08",
      "open": "114.57",
      "high": "114.99",
      "low": "112.30",
      "close": "113.56",
      "volume": "22700750"
    },
    {
      "date": "2025-12-09",
      "open": "113.95",
      "high": "115.72",
      "low": "113.021",
      "close": "115.06",
      "volume": "24326690"
    },
    {
      "date": "2025-12-10",
      "open": "115.35",
      "high": "116.23",
      "low": "112.99",
      "close": "113.18",
      "volume": "22859580"
    },
    {
      "date": "2025-12-11",
      "open": "113.14",
      "high": "115.87",
      "low": "112.85",
      "close": "115.52",
      "volume": "21586640"
    },
    {
      "date": "2025-12-12",
      "open": "115.26",
      "high": "116.95",
      "low": "115.02",
      "close": "116.70",
      "volume": "19092410"
    },
    {
      "date": "2025-12-15",
      "open": "116.925",
      "high": "117.45",
      "low": "115.64",
      "close": "116.79",
      "volume": "18713740"
    },
    {
      "date": "2025-12-16",
      "open": "116.575",
      "high": "116.88",
      "low": "114.95",
      "close": "115.42",
      "volume": "19642350"
    },
    {
      "date": "2025-12-17",
      "open": "115.20",
      "high": "116.3897",
      "low": "115.07",
      "close": "115.66",
      "volume": "16177750"
    },
    {
      "date": "2025-12-18",
      "open": "115.01",
      "high": "116.48",
      "low": "114.61",
      "close": "114.83",
      "volume": "21476680"
    },
    {
      "date": "2025-12-19",
      "open": "115.135",
      "high": "115.28",
      "low": "113.525",
      "close": "114.36",
      "volume": "50043760"
    },
    {
      "date": "2025-12-22",
      "open": "114.01",
      "high": "114.32",
      "low": "112.22",
      "close": "112.60",
      "volume": "21473910"
    },
    {
      "date": "2025-12-23",
      "open": "111.99",
      "high": "112.349",
      "low": "110.70",
      "close": "110.90",
      "volume": "20319920"
    },
    {
      "date": "2025-12-24",
      "open": "110.90",
      "high": "111.71",
      "low": "110.55",
      "close": "111.61",
      "volume": "9009629"
    },
    {
      "date": "2025-12-26",
      "open": "111.72",
      "high": "111.97",
      "low": "111.36",
      "close": "111.74",
      "volume": "9003791"
    },
    {
      "date": "2025-12-29",
      "open": "111.59",
      "high": "112.78",
      "low": "111.57",
      "close": "112.53",
      "volume": "12979570"
    },
    {
      "date": "2025-12-30",
      "open": "111.89",
      "high": "112.69",
      "low": "111.835",
      "close": "111.92",
      "volume": "11730590"
    },
    {
      "date": "2025-12-31",
      "open": "111.73",
      "high": "112.25",
      "low": "111.315",
      "close": "111.41",
      "volume": "11487430"
    },
    {
      "date": "2026-01-02",
      "open": "111.425",
      "high": "112.79",
      "low": "111.12",
      "close": "112.76",
      "volume": "14306560"
    },
    {
      "date": "2026-01-05",
      "open": "112.82",
      "high": "113.73",
      "low": "112.1483",
      "close": "112.71",
      "volume": "19557620"
    },
    {
      "date": "2026-01-06",
      "open": "112.40",
      "high": "114.79",
      "low": "111.99",
      "close": "114.34",
      "volume": "20120820"
    },
    {
      "date": "2026-01-07",
      "open": "114.185",
      "high": "114.73",
      "low": "112.10",
      "close": "112.72",
      "volume": "23306000"
    },
    {
      "date": "2026-01-08",
      "open": "111.29",
      "high": "113.47",
      "low": "109.8124",
      "close": "113.07",
      "volume": "24058260"
    },
    {
      "date": "2026-01-09",
      "open": "112.255",
      "high": "115.455",
      "low": "112.255",
      "close": "114.53",
      "volume": "21902860"
    },
    {
      "date": "2026-01-12",
      "open": "117.50",
      "high": "118.84",
      "low": "116.4115",
      "close": "117.97",
      "volume": "49182080"
    },
    {
      "date": "2026-01-13",
      "open": "117.89",
      "high": "120.51",
      "low": "117.73",
      "close": "120.36",
      "volume": "31222060"
    },
    {
      "date": "2026-01-14",
      "open": "120.19",
      "high": "121.235",
      "low": "119.03",
      "close": "120.04",
      "volume": "32764040"
    },
    {
      "date": "2026-01-15",
      "open": "119.98",
      "high": "120.87",
      "low": "118.73",
      "close": "119.20",
      "volume": "34559430"
    },
    {
      "date": "2026-01-16",
      "open": "118.67",
      "high": "120.60",
      "low": "116.90",
      "close": "119.70",
      "volume": "415144600"
    },
    {
      "date": "2026-01-20",
      "open": "120.89",
      "high": "121.62",
      "low": "117.61",
      "close": "118.71",
      "volume": "45333980"
    },
    {
      "date": "2026-01-21",
      "open": "118.075",
      "high": "120.49",
      "low": "117.545",
      "close": "119.36",
      "volume": "34811700"
    },
    {
      "date": "2026-01-22",
      "open": "119.29",
      "high": "119.52",
      "low": "117.65",
      "close": "117.83",
      "volume": "24547330"
    },
    {
      "date": "2026-01-23",
      "open": "118.17",
      "high": "118.61",
      "low": "117.1363",
      "close": "117.73",
      "volume": "20806910"
    },
    {
      "date": "2026-01-26",
      "open": "117.81",
      "high": "118.85",
      "low": "117.39",
      "close": "117.64",
      "volume": "19552230"
    },
    {
      "date": "2026-01-27",
      "open": "117.50",
      "high": "117.63",
      "low": "115.48",
      "close": "116.94",
      "volume": "22968630"
    },
    {
      "date": "2026-01-28",
      "open": "116.635",
      "high": "117.4567",
      "low": "115.865",
      "close": "116.57",
      "volume": "16342000"
    },
    {
      "date": "2026-01-29",
      "open": "116.45",
      "high": "117.655",
      "low": "116.07",
      "close": "117.41",
      "volume": "16381110"
    },
    {
      "date": "2026-01-30",
      "open": "116.905",
      "high": "119.41",
      "low": "116.60",
      "close": "119.14",
      "volume": "22215390"
    },
    {
      "date": "2026-02-02",
      "open": "119.50",
      "high": "124.20",
      "low": "119.05",
      "close": "124.06",
      "volume": "31210060"
    },
    {
      "date": "2026-02-03",
      "open": "123.65",
      "high": "128.165",
      "low": "123.65",
      "close": "127.71",
      "volume": "32018680"
    },
    {
      "date": "2026-02-04",
      "open": "128.13",
      "high": "129.41",
      "low": "127.09",
      "close": "128.00",
      "volume": "27531790"
    },
    {
      "date": "2026-02-05",
      "open": "128.58",
      "high": "129.60",
      "low": "126.56",
      "close": "126.94",
      "volume": "30517790"
    },
    {
      "date": "2026-02-06",
      "open": "127.29",
      "high": "131.70",
      "low": "127.05",
      "close": "131.18",
      "volume": "26593430"
    },
    {
      "date": "2026-02-09",
      "open": "131.42",
      "high": "131.7899",
      "low": "128.09",
      "close": "129.02",
      "volume": "27197290"
    },
    {
      "date": "2026-02-10",
      "open": "128.94",
      "high": "129.34",
      "low": "126.39",
      "close": "126.70",
      "volume": "24661950"
    },
    {
      "date": "2026-02-11",
      "open": "126.695",
      "high": "129.74",
      "low": "126.63",
      "close": "128.77",
      "volume": "19232140"
    },
    {
      "date": "2026-02-12",
      "open": "129.38",
      "high": "134.49",
      "low": "129.31",
      "close": "133.64",
      "volume": "33382690"
    },
    {
      "date": "2026-02-13",
      "open": "132.70",
      "high": "134.65",
      "low": "131.75",
      "close": "133.89",
      "volume": "24131180"
    },
    {
      "date": "2026-02-17",
      "open": "133.11",
      "high": "134.69",
      "low": "128.16",
      "close": "128.85",
      "volume": "37995930"
    },
    {
      "date": "2026-02-18",
      "open": "128.13",
      "high": "128.865",
      "low": "125.77",
      "close": "126.62",
      "volume": "36485000"
    },
    {
      "date": "2026-02-19",
      "open": "128.50",
      "high": "130.10",
      "low": "124.40",
      "close": "124.87",
      "volume": "42993260"
    },
    {
      "date": "2026-02-20",
      "open": "123.00",
      "high": "123.48",
      "low": "121.05",
      "close": "122.99",
      "volume": "35150950"
    },
    {
      "date": "2026-02-23",
      "open": "123.52",
      "high": "126.80",
      "low": "122.96",
      "close": "125.81",
      "volume": "25662810"
    },
    {
      "date": "2026-02-24",
      "open": "125.90",
      "high": "128.04",
      "low": "124.91",
      "close": "126.75",
      "volume": "20161160"
    },
    {
      "date": "2026-02-25",
      "open": "126.605",
      "high": "127.40",
      "low": "125.42",
      "close": "125.75",
      "volume": "17345740"
    },
    {
      "date": "2026-02-26",
      "open": "125.98",
      "high": "127.33",
      "low": "123.94",
      "close": "124.42",
      "volume": "18638350"
    },
    {
      "date": "2026-02-27",
      "open": "125.515",
      "high": "128.60",
      "low": "125.145",
      "close": "127.95",
      "volume": "29205470"
    },
    {
      "date": "2026-03-02",
      "open": "127.46",
      "high": "128.75",
      "low": "127.05",
      "close": "127.10",
      "volume": "17091520"
    },
    {
      "date": "2026-03-03",
      "open": "126.52",
      "high": "128.3683",
      "low": "125.67",
      "close": "127.91",
      "volume": "16480390"
    },
    {
      "date": "2026-03-04",
      "open": "127.11",
      "high": "128.17",
      "low": "126.2401",
      "close": "127.81",
      "volume": "16434130"
    },
    {
      "date": "2026-03-05",
      "open": "125.38",
      "high": "125.6792",
      "low": "121.65",
      "close": "123.31",
      "volume": "28604880"
    },
    {
      "date": "2026-03-06",
      "open": "122.495",
      "high": "124.185",
      "low": "121.62",
      "close": "123.80",
      "volume": "21553050"
    },
    {
      "date": "2026-03-09",
      "open": "123.689",
      "high": "124.505",
      "low": "122.50",
      "close": "124.34",
      "volume": "19375940"
    },
    {
      "date": "2026-03-10",
      "open": "124.21",
      "high": "126.0988",
      "low": "123.35",
      "close": "125.12",
      "volume": "18793640"
    },
    {
      "date": "2026-03-11",
      "open": "125.305",
      "high": "125.49",
      "low": "123.05",
      "close": "123.49",
      "volume": "18176460"
    },
    {
      "date": "2026-03-12",
      "open": "122.295",
      "high": "125.39",
      "low": "122.28",
      "close": "125.33",
      "volume": "21751580"
    },
    {
      "date": "2026-03-13",
      "open": "125.39",
      "high": "126.685",
      "low": "124.97",
      "close": "126.52",
      "volume": "15194090"
    },
    {
      "date": "2026-03-16",
      "open": "126.76",
      "high": "126.98",
      "low": "124.83",
      "close": "125.99",
      "volume": "20463180"
    },
    {
      "date": "2026-03-17",
      "open": "126.65",
      "high": "127.19",
      "low": "124.8601",
      "close": "125.08",
      "volume": "19895030"
    },
    {
      "date": "2026-03-18",
      "open": "124.333",
      "high": "124.6099",
      "low": "121.83",
      "close": "121.98",
      "volume": "19734860"
    },
    {
      "date": "2026-03-19",
      "open": "122.40",
      "high": "122.75",
      "low": "119.27",
      "close": "121.09",
      "volume": "17927690"
    },
    {
      "date": "2026-03-20",
      "open": "120.63",
      "high": "121.30",
      "low": "118.02",
      "close": "119.02",
      "volume": "57545640"
    },
    {
      "date": "2026-03-23",
      "open": "120.48",
      "high": "121.13",
      "low": "119.045",
      "close": "120.72",
      "volume": "22181470"
    },
    {
      "date": "2026-03-24",
      "open": "120.625",
      "high": "124.11",
      "low": "120.49",
      "close": "122.05",
      "volume": "17269590"
    },
    {
      "date": "2026-03-25",
      "open": "122.81",
      "high": "123.485",
      "low": "121.7784",
      "close": "123.06",
      "volume": "16597270"
    },
    {
      "date": "2026-03-26",
      "open": "123.61",
      "high": "123.80",
      "low": "121.79",
      "close": "122.18",
      "volume": "16442510"
    },
    {
      "date": "2026-03-27",
      "open": "122.03",
      "high": "124.27",
      "low": "121.82",
      "close": "122.89",
      "volume": "16543340"
    },
    {
      "date": "2026-03-30",
      "open": "123.71",
      "high": "125.26",
      "low": "123.14",
      "close": "123.50",
      "volume": "20428910"
    },
    {
      "date": "2026-03-31",
      "open": "123.43",
      "high": "125.00",
      "low": "122.84",
      "close": "124.28",
      "volume": "21330350"
    },
    {
      "date": "2026-04-01",
      "open": "123.80",
      "high": "125.23",
      "low": "123.13",
      "close": "124.74",
      "volume": "17039650"
    },
    {
      "date": "2026-04-02",
      "open": "125.15",
      "high": "125.90",
      "low": "124.15",
      "close": "125.79",
      "volume": "11898350"
    },
    {
      "date": "2026-04-06",
      "open": "125.81",
      "high": "126.98",
      "low": "125.37",
      "close": "126.79",
      "volume": "10850380"
    },
    {
      "date": "2026-04-07",
      "open": "126.19",
      "high": "126.36",
      "low": "121.79",
      "close": "122.49",
      "volume": "16076010"
    },
    {
      "date": "2026-04-08",
      "open": "122.28",
      "high": "127.30",
      "low": "121.33",
      "close": "127.26",
      "volume": "20194260"
    },
    {
      "date": "2026-04-09",
      "open": "127.085",
      "high": "129.69",
      "low": "126.82",
      "close": "129.13",
      "volume": "13853070"
    },
    {
      "date": "2026-04-10",
      "open": "128.715",
      "high": "128.928",
      "low": "126.22",
      "close": "126.77",
      "volume": "13893960"
    },
    {
      "date": "2026-04-13",
      "open": "126.29",
      "high": "126.30",
      "low": "123.95",
      "close": "124.57",
      "volume": "14510630"
    },
    {
      "date": "2026-04-14",
      "open": "123.15",
      "high": "125.20",
      "low": "122.545",
      "close": "125.05",
      "volume": "15320780"
    },
    {
      "date": "2026-04-15",
      "open": "124.63",
      "high": "125.07",
      "low": "123.1799",
      "close": "124.76",
      "volume": "17001400"
    },
    {
      "date": "2026-04-16",
      "open": "124.33",
      "high": "125.94",
      "low": "123.965",
      "close": "124.82",
      "volume": "18324540"
    },
    {
      "date": "2026-04-17",
      "open": "124.57",
      "high": "127.57",
      "low": "123.37",
      "close": "127.50",
      "volume": "24763650"
    },
    {
      "date": "2026-04-20",
      "open": "127.87",
      "high": "129.47",
      "low": "127.32",
      "close": "127.92",
      "volume": "18933590"
    },
    {
      "date": "2026-04-21",
      "open": "127.83",
      "high": "129.77",
      "low": "127.48",
      "close": "129.60",
      "volume": "17312390"
    },
    {
      "date": "2026-04-22",
      "open": "130.00",
      "high": "130.4499",
      "low": "128.84",
      "close": "129.98",
      "volume": "17624490"
    },
    {
      "date": "2026-04-23",
      "open": "130.57",
      "high": "132.46",
      "low": "130.49",
      "close": "132.03",
      "volume": "16376000"
    },
    {
      "date": "2026-04-24",
      "open": "131.94",
      "high": "132.12",
      "low": "129.2812",
      "close": "129.92",
      "volume": "16016320"
    },
    {
      "date": "2026-04-27",
      "open": "129.615",
      "high": "129.81",
      "low": "127.395",
      "close": "127.59",
      "volume": "17029470"
    },
    {
      "date": "2026-04-28",
      "open": "129.34",
      "high": "129.77",
      "low": "126.78",
      "close": "127.59",
      "volume": "16341770"
    },
    {
      "date": "2026-04-29",
      "open": "126.68",
      "high": "128.08",
      "low": "125.91",
      "close": "128.01",
      "volume": "16538800"
    },
    {
      "date": "2026-04-30",
      "open": "128.02",
      "high": "132.43",
      "low": "127.95",
      "close": "131.93",
      "volume": "19867700"
    },
    {
      "date": "2026-05-01",
      "open": "131.915",
      "high": "133.37",
      "low": "130.98",
      "close": "131.60",
      "volume": "10480870"
    },
    {
      "date": "2026-05-04",
      "open": "130.41",
      "high": "131.75",
      "low": "129.68",
      "close": "130.33",
      "volume": "10340670"
    },
    {
      "date": "2026-05-05",
      "open": "130.51",
      "high": "131.73",
      "low": "130.30",
      "close": "130.79",
      "volume": "10637310"
    },
    {
      "date": "2026-05-06",
      "open": "130.86",
      "high": "131.15",
      "low": "129.53",
      "close": "130.08",
      "volume": "16371550"
    },
    {
      "date": "2026-05-07",
      "open": "129.895",
      "high": "130.60",
      "low": "128.665",
      "close": "130.20",
      "volume": "14935410"
    },
    {
      "date": "2026-05-08",
      "open": "130.315",
      "high": "131.41",
      "low": "130.25",
      "close": "130.43",
      "volume": "15183660"
    },
    {
      "date": "2026-05-11",
      "open": "130.18",
      "high": "130.60",
      "low": "126.38",
      "close": "127.59",
      "volume": "18699180"
    },
    {
      "date": "2026-05-12",
      "open": "128.075",
      "high": "131.12",
      "low": "127.72",
      "close": "130.35",
      "volume": "17935360"
    },
    {
      "date": "2026-05-13",
      "open": "129.19",
      "high": "132.53",
      "low": "128.77",
      "close": "131.47",
      "volume": "13786550"
    },
    {
      "date": "2026-05-14",
      "open": "131.355",
      "high": "132.78",
      "low": "130.86",
      "close": "132.46",
      "volume": "14200410"
    },
    {
      "date": "2026-05-15",
      "open": "133.69",
      "high": "133.95",
      "low": "130.785",
      "close": "131.45",
      "volume": "25322970"
    },
    {
      "date": "2026-05-18",
      "open": "131.52",
      "high": "133.47",
      "low": "131.125",
      "close": "133.34",
      "volume": "17183220"
    },
    {
      "date": "2026-05-19",
      "open": "132.94",
      "high": "135.155",
      "low": "132.06",
      "close": "134.20",
      "volume": "16957140"
    },
    {
      "date": "2026-05-20",
      "open": "132.905",
      "high": "133.65",
      "low": "130.33",
      "close": "130.85",
      "volume": "28471630"
    },
    {
      "date": "2026-05-21",
      "open": "124.408",
      "high": "125.80",
      "low": "120.39",
      "close": "121.34",
      "volume": "53006570"
    },
    {
      "date": "2026-05-22",
      "open": "121.34",
      "high": "121.95",
      "low": "118.91",
      "close": "120.27",
      "volume": "30330580"
    },
    {
      "date": "2026-05-26",
      "open": "120.685",
      "high": "121.05",
      "low": "117.92",
      "close": "118.57",
      "volume": "28796650"
    },
    {
      "date": "2026-05-27",
      "open": "118.33",
      "high": "119.4299",
      "low": "118.04",
      "close": "118.54",
      "volume": "22062230"
    },
    {
      "date": "2026-05-28",
      "open": "118.96",
      "high": "119.17",
      "low": "117.33",
      "close": "118.90",
      "volume": "21613090"
    },
    {
      "date": "2026-05-29",
      "open": "118.11",
      "high": "119.08",
      "low": "114.71",
      "close": "115.75",
      "volume": "42191000"
    },
    {
      "date": "2026-06-01",
      "open": "114.725",
      "high": "115.98",
      "low": "113.56",
      "close": "114.60",
      "volume": "26176230"
    },
    {
      "date": "2026-06-02",
      "open": "113.87",
      "high": "114.5694",
      "low": "112.73",
      "close": "113.06",
      "volume": "27366400"
    },
    {
      "date": "2026-06-03",
      "open": "113.10",
      "high": "117.29",
      "low": "112.96",
      "close": "116.89",
      "volume": "32880560"
    },
    {
      "date": "2026-06-04",
      "open": "119.895",
      "high": "119.938",
      "low": "117.285",
      "close": "117.74",
      "volume": "22870430"
    },
    {
      "date": "2026-06-05",
      "open": "118.35",
      "high": "120.89",
      "low": "118.10",
      "close": "118.88",
      "volume": "36638140"
    },
    {
      "date": "2026-06-08",
      "open": "118.245",
      "high": "120.18",
      "low": "118.15",
      "close": "119.83",
      "volume": "19514140"
    },
    {
      "date": "2026-06-09",
      "open": "120.38",
      "high": "120.50",
      "low": "118.00",
      "close": "118.88",
      "volume": "23959000"
    },
    {
      "date": "2026-06-10",
      "open": "119.71",
      "high": "120.8192",
      "low": "117.53",
      "close": "120.59",
      "volume": "22414870"
    },
    {
      "date": "2026-06-11",
      "open": "120.57",
      "high": "121.86",
      "low": "119.46",
      "close": "120.50",
      "volume": "22438030"
    },
    {
      "date": "2026-06-12",
      "open": "120.59",
      "high": "121.61",
      "low": "119.53",
      "close": "121.04",
      "volume": "14770840"
    },
    {
      "date": "2026-06-15",
      "open": "119.74",
      "high": "121.49",
      "low": "118.58",
      "close": "120.82",
      "volume": "20722460"
    },
    {
      "date": "2026-06-16",
      "open": "121.14",
      "high": "122.94",
      "low": "119.88",
      "close": "121.03",
      "volume": "23060730"
    },
    {
      "date": "2026-06-17",
      "open": "119.58",
      "high": "121.01",
      "low": "117.45",
      "close": "118.13",
      "volume": "21711070"
    },
    {
      "date": "2026-06-18",
      "open": "118.20",
      "high": "118.48",
      "low": "116.795",
      "close": "117.18",
      "volume": "36526770"
    },
    {
      "date": "2026-06-22",
      "open": "116.955",
      "high": "118.40",
      "low": "116.945",
      "close": "117.18",
      "volume": "17053910"
    },
    {
      "date": "2026-06-23",
      "open": "119.71",
      "high": "120.25",
      "low": "116.34",
      "close": "119.42",
      "volume": "23411420"
    },
    {
      "date": "2026-06-24",
      "open": "119.56",
      "high": "120.40",
      "low": "118.93",
      "close": "119.00",
      "volume": "20600080"
    },
    {
      "date": "2026-06-25",
      "open": "117.47",
      "high": "118.58",
      "low": "115.38",
      "close": "115.78",
      "volume": "20404640"
    },
    {
      "date": "2026-06-26",
      "open": "117.29",
      "high": "117.88",
      "low": "115.09",
      "close": "115.69",
      "volume": "36635970"
    },
    {
      "date": "2026-06-29",
      "open": "116.47",
      "high": "116.80",
      "low": "114.20",
      "close": "114.60",
      "volume": "20366990"
    },
    {
      "date": "2026-06-30",
      "open": "113.97",
      "high": "114.61",
      "low": "112.93",
      "close": "113.26",
      "volume": "23034000"
    },
    {
      "date": "2026-07-01",
      "open": "110.13",
      "high": "110.71",
      "low": "107.25",
      "close": "108.82",
      "volume": "40391390"
    },
    {
      "date": "2026-07-02",
      "open": "109.33",
      "high": "112.45",
      "low": "109.16",
      "close": "111.84",
      "volume": "29526230"
    },
    {
      "date": "2026-07-06",
      "open": "111.40",
      "high": "112.37",
      "low": "109.37",
      "close": "110.65",
      "volume": "29523270"
    },
    {
      "date": "2026-07-07",
      "open": "112.968",
      "high": "113.50",
      "low": "111.30",
      "close": "111.54",
      "volume": "19941410"
    },
    {
      "date": "2026-07-08",
      "open": "113.15",
      "high": "113.86",
      "low": "111.81",
      "close": "113.10",
      "volume": "19892040"
    },
    {
      "date": "2026-07-09",
      "open": "111.24",
      "high": "112.76",
      "low": "111.04",
      "close": "112.21",
      "volume": "20464490"
    },
    {
      "date": "2026-07-10",
      "open": "111.95",
      "high": "114.16",
      "low": "111.9301",
      "close": "113.90",
      "volume": "12461700"
    },
    {
      "date": "2026-07-13",
      "open": "114.725",
      "high": "115.54",
      "low": "114.01",
      "close": "114.78",
      "volume": "17043420"
    },
    {
      "date": "2026-07-14",
      "open": "115.08",
      "high": "115.88",
      "low": "113.50",
      "close": "113.70",
      "volume": "14681970"
    },
    {
      "date": "2026-07-15",
      "open": "113.25",
      "high": "114.73",
      "low": "112.07",
      "close": "112.53",
      "volume": "16467940"
    },
    {
      "date": "2026-07-16",
      "open": "113.76",
      "high": "115.585",
      "low": "113.555",
      "close": "114.95",
      "volume": "20777620"
    },
    {
      "date": "2026-07-17",
      "open": "116.96",
      "high": "118.09",
      "low": "113.60",
      "close": "114.24",
      "volume": "28289810"
    },
    {
      "date": "2026-07-20",
      "open": "113.96",
      "high": "114.40",
      "low": "112.14",
      "close": "112.20",
      "volume": "17738930"
    },
    {
      "date": "2026-07-21",
      "open": "111.51",
      "high": "111.80",
      "low": "109.89",
      "close": "110.39",
      "volume": "22717030"
    },
    {
      "date": "2026-07-22",
      "open": "109.53",
      "high": "110.00",
      "low": "108.72",
      "close": "109.33",
      "volume": "23494770"
    },
    {
      "date": "2026-07-23",
      "open": "107.505",
      "high": "108.555",
      "low": "106.79",
      "close": "108.40",
      "volume": "21516800"
    },
    {
      "date": "2026-07-24",
      "open": "108.12",
      "high": "109.60",
      "low": "108.01",
      "close": "109.47",
      "volume": "18405920"
    },
    {
      "date": "2026-07-27",
      "open": "109.92",
      "high": "112.51",
      "low": "109.89",
      "close": "111.74",
      "volume": "19008750"
    },
    {
      "date": "2026-07-28",
      "open": "113.96",
      "high": "116.03",
      "low": "112.835",
      "close": "113.10",
      "volume": "24867900"
    },
    {
      "date": "2026-07-29",
      "open": "113.23",
      "high": "114.69",
      "low": "112.45",
      "close": "114.22",
      "volume": "23480000"
    },
    {
      "date": "2026-07-30",
      "open": "111.61",
      "high": "113.0259",
      "low": "110.435",
      "close": "111.10",
      "volume": "28747000"
    },
    {
      "date": "2026-07-31",
      "open": "110.52",
      "high": "111.91",
      "low": "109.89",
      "close": "111.20",
      "volume": "22799140"
    },
    {
      "date": "2026-08-03",
      "open": "113.10",
      "high": "113.29",
      "low": "110.155",
      "close": "110.71",
      "volume": "23942450"
    },
    {
      "date": "2026-08-04",
      "open": "109.005",
      "high": "111.68",
      "low": "108.56",
      "close": "111.55",
      "volume": "29620000"
    },
    {
      "date": "2026-08-05",
      "open": "112.45",
      "high": "113.155",
      "low": "111.36",
      "close": "112.34",
      "volume": "21446300"
    }
  ]
}