{
  "source": "https://api.nasdaq.com/api/quote/CTSH/historical",
  "symbol": "CTSH",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "73.25",
      "high": "73.79",
      "low": "72.86",
      "close": "73.00",
      "volume": "1753768"
    },
    {
      "date": "2021-08-09",
      "open": "73.12",
      "high": "73.12",
      "low": "72.3003",
      "close": "72.53",
      "volume": "2938671"
    },
    {
      "date": "2021-08-10",
      "open": "72.60",
      "high": "73.27",
      "low": "72.311",
      "close": "73.07",
      "volume": "2645429"
    },
    {
      "date": "2021-08-11",
      "open": "73.59",
      "high": "75.15",
      "low": "73.19",
      "close": "75.05",
      "volume": "4288198"
    },
    {
      "date": "2021-08-12",
      "open": "75.02",
      "high": "76.77",
      "low": "74.94",
      "close": "76.52",
      "volume": "5776916"
    },
    {
      "date": "2021-08-13",
      "open": "76.39",
      "high": "77.84",
      "low": "76.36",
      "close": "77.63",
      "volume": "4406057"
    },
    {
      "date": "2021-08-16",
      "open": "77.50",
      "high": "77.82",
      "low": "76.79",
      "close": "77.18",
      "volume": "2582389"
    },
    {
      "date": "2021-08-17",
      "open": "77.49",
      "high": "77.50",
      "low": "76.25",
      "close": "77.01",
      "volume": "2564955"
    },
    {
      "date": "2021-08-18",
      "open": "76.53",
      "high": "77.62",
      "low": "76.415",
      "close": "76.67",
      "volume": "3160148"
    },
    {
      "date": "2021-08-19",
      "open": "76.10",
      "high": "76.45",
      "low": "75.37",
      "close": "75.79",
      "volume": "2870877"
    },
    {
      "date": "2021-08-20",
      "open": "75.56",
      "high": "76.79",
      "low": "75.34",
      "close": "76.70",
      "volume": "2328055"
    },
    {
      "date": "2021-08-23",
      "open": "77.05",
      "high": "77.86",
      "low": "76.94",
      "close": "77.36",
      "volume": "3818003"
    },
    {
      "date": "2021-08-24",
      "open": "77.17",
      "high": "78.11",
      "low": "76.8701",
      "close": "78.01",
      "volume": "3363339"
    },
    {
      "date": "2021-08-25",
      "open": "78.04",
      "high": "78.365",
      "low": "77.16",
      "close": "77.49",
      "volume": "3449627"
    },
    {
      "date": "2021-08-26",
      "open": "77.45",
      "high": "77.45",
      "low": "76.50",
      "close": "76.98",
      "volume": "2357772"
    },
    {
      "date": "2021-08-27",
      "open": "77.30",
      "high": "77.87",
      "low": "77.01",
      "close": "77.24",
      "volume": "2266091"
    },
    {
      "date": "2021-08-30",
      "open": "77.38",
      "high": "77.82",
      "low": "76.82",
      "close": "76.85",
      "volume": "1724371"
    },
    {
      "date": "2021-08-31",
      "open": "76.97",
      "high": "76.98",
      "low": "76.16",
      "close": "76.31",
      "volume": "2948347"
    },
    {
      "date": "2021-09-01",
      "open": "76.50",
      "high": "76.95",
      "low": "76.14",
      "close": "76.83",
      "volume": "2424913"
    },
    {
      "date": "2021-09-02",
      "open": "77.00",
      "high": "77.34",
      "low": "76.71",
      "close": "77.31",
      "volume": "2038702"
    },
    {
      "date": "2021-09-03",
      "open": "77.10",
      "high": "77.10",
      "low": "76.43",
      "close": "76.55",
      "volume": "1568542"
    },
    {
      "date": "2021-09-07",
      "open": "76.63",
      "high": "76.92",
      "low": "76.05",
      "close": "76.21",
      "volume": "1751820"
    },
    {
      "date": "2021-09-08",
      "open": "76.08",
      "high": "76.77",
      "low": "75.935",
      "close": "76.66",
      "volume": "2536311"
    },
    {
      "date": "2021-09-09",
      "open": "76.63",
      "high": "77.06",
      "low": "76.44",
      "close": "76.48",
      "volume": "1849809"
    },
    {
      "date": "2021-09-10",
      "open": "76.76",
      "high": "77.15",
      "low": "76.19",
      "close": "76.26",
      "volume": "1754913"
    },
    {
      "date": "2021-09-13",
      "open": "76.66",
      "high": "76.82",
      "low": "75.66",
      "close": "76.40",
      "volume": "1941593"
    },
    {
      "date": "2021-09-14",
      "open": "76.79",
      "high": "76.88",
      "low": "75.56",
      "close": "75.68",
      "volume": "1668375"
    },
    {
      "date": "2021-09-15",
      "open": "75.72",
      "high": "76.72",
      "low": "75.25",
      "close": "76.48",
      "volume": "2681009"
    },
    {
      "date": "2021-09-16",
      "open": "76.48",
      "high": "76.86",
      "low": "76.00",
      "close": "76.76",
      "volume": "1900204"
    },
    {
      "date": "2021-09-17",
      "open": "76.35",
      "high": "76.66",
      "low": "75.1911",
      "close": "75.48",
      "volume": "3759280"
    },
    {
      "date": "2021-09-20",
      "open": "74.70",
      "high": "75.14",
      "low": "74.04",
      "close": "75.06",
      "volume": "2536413"
    },
    {
      "date": "2021-09-21",
      "open": "75.18",
      "high": "75.46",
      "low": "74.48",
      "close": "74.51",
      "volume": "2322221"
    },
    {
      "date": "2021-09-22",
      "open": "74.98",
      "high": "75.74",
      "low": "74.83",
      "close": "75.39",
      "volume": "1713168"
    },
    {
      "date": "2021-09-23",
      "open": "75.67",
      "high": "77.28",
      "low": "75.27",
      "close": "77.15",
      "volume": "2723605"
    },
    {
      "date": "2021-09-24",
      "open": "76.77",
      "high": "78.06",
      "low": "76.75",
      "close": "77.62",
      "volume": "2989758"
    },
    {
      "date": "2021-09-27",
      "open": "77.352",
      "high": "78.29",
      "low": "76.81",
      "close": "78.03",
      "volume": "2884357"
    },
    {
      "date": "2021-09-28",
      "open": "77.71",
      "high": "77.83",
      "low": "76.18",
      "close": "76.36",
      "volume": "2959453"
    },
    {
      "date": "2021-09-29",
      "open": "76.26",
      "high": "76.56",
      "low": "75.485",
      "close": "75.58",
      "volume": "2062134"
    },
    {
      "date": "2021-09-30",
      "open": "75.87",
      "high": "76.13",
      "low": "74.02",
      "close": "74.21",
      "volume": "2837045"
    },
    {
      "date": "2021-10-01",
      "open": "74.63",
      "high": "75.68",
      "low": "73.78",
      "close": "75.27",
      "volume": "2395737"
    },
    {
      "date": "2021-10-04",
      "open": "74.99",
      "high": "75.44",
      "low": "73.90",
      "close": "74.34",
      "volume": "1967424"
    },
    {
      "date": "2021-10-05",
      "open": "74.48",
      "high": "74.94",
      "low": "73.89",
      "close": "74.43",
      "volume": "1856257"
    },
    {
      "date": "2021-10-06",
      "open": "73.80",
      "high": "74.8899",
      "low": "73.045",
      "close": "74.36",
      "volume": "2304503"
    },
    {
      "date": "2021-10-07",
      "open": "75.00",
      "high": "75.75",
      "low": "74.91",
      "close": "75.26",
      "volume": "1516890"
    },
    {
      "date": "2021-10-08",
      "open": "75.13",
      "high": "76.00",
      "low": "75.08",
      "close": "75.49",
      "volume": "2191516"
    },
    {
      "date": "2021-10-11",
      "open": "75.16",
      "high": "76.42",
      "low": "75.15",
      "close": "75.39",
      "volume": "1893402"
    },
    {
      "date": "2021-10-12",
      "open": "75.18",
      "high": "75.66",
      "low": "74.68",
      "close": "75.11",
      "volume": "2672792"
    },
    {
      "date": "2021-10-13",
      "open": "75.99",
      "high": "76.58",
      "low": "75.22",
      "close": "75.63",
      "volume": "2720087"
    },
    {
      "date": "2021-10-14",
      "open": "76.26",
      "high": "77.80",
      "low": "76.26",
      "close": "77.45",
      "volume": "2268103"
    },
    {
      "date": "2021-10-15",
      "open": "77.71",
      "high": "78.96",
      "low": "77.36",
      "close": "78.83",
      "volume": "5901628"
    },
    {
      "date": "2021-10-18",
      "open": "78.44",
      "high": "79.07",
      "low": "77.91",
      "close": "78.89",
      "volume": "2181298"
    },
    {
      "date": "2021-10-19",
      "open": "79.29",
      "high": "79.91",
      "low": "78.92",
      "close": "79.79",
      "volume": "1758332"
    },
    {
      "date": "2021-10-20",
      "open": "79.60",
      "high": "79.77",
      "low": "78.29",
      "close": "79.16",
      "volume": "1765069"
    },
    {
      "date": "2021-10-21",
      "open": "78.97",
      "high": "79.20",
      "low": "78.55",
      "close": "79.08",
      "volume": "1628470"
    },
    {
      "date": "2021-10-22",
      "open": "79.34",
      "high": "79.79",
      "low": "78.86",
      "close": "79.00",
      "volume": "1726209"
    },
    {
      "date": "2021-10-25",
      "open": "79.15",
      "high": "79.22",
      "low": "78.745",
      "close": "78.96",
      "volume": "1600359"
    },
    {
      "date": "2021-10-26",
      "open": "79.29",
      "high": "80.24",
      "low": "78.68",
      "close": "78.75",
      "volume": "3441642"
    },
    {
      "date": "2021-10-27",
      "open": "78.365",
      "high": "78.48",
      "low": "76.63",
      "close": "77.71",
      "volume": "4054892"
    },
    {
      "date": "2021-10-28",
      "open": "80.015",
      "high": "82.00",
      "low": "76.38",
      "close": "77.32",
      "volume": "5048712"
    },
    {
      "date": "2021-10-29",
      "open": "76.92",
      "high": "78.60",
      "low": "76.90",
      "close": "78.09",
      "volume": "2616135"
    },
    {
      "date": "2021-11-01",
      "open": "78.00",
      "high": "78.45",
      "low": "77.69",
      "close": "78.00",
      "volume": "1460618"
    },
    {
      "date": "2021-11-02",
      "open": "78.26",
      "high": "78.70",
      "low": "77.801",
      "close": "78.62",
      "volume": "2106888"
    },
    {
      "date": "2021-11-03",
      "open": "78.55",
      "high": "80.00",
      "low": "77.7212",
      "close": "79.65",
      "volume": "2841364"
    },
    {
      "date": "2021-11-04",
      "open": "79.73",
      "high": "80.205",
      "low": "79.171",
      "close": "79.54",
      "volume": "2257804"
    },
    {
      "date": "2021-11-05",
      "open": "80.00",
      "high": "80.94",
      "low": "79.655",
      "close": "79.91",
      "volume": "1791894"
    },
    {
      "date": "2021-11-08",
      "open": "80.00",
      "high": "80.53",
      "low": "79.73",
      "close": "80.17",
      "volume": "1393181"
    },
    {
      "date": "2021-11-09",
      "open": "80.12",
      "high": "80.685",
      "low": "79.75",
      "close": "80.51",
      "volume": "1787201"
    },
    {
      "date": "2021-11-10",
      "open": "80.60",
      "high": "81.50",
      "low": "80.525",
      "close": "80.65",
      "volume": "2253232"
    },
    {
      "date": "2021-11-11",
      "open": "80.88",
      "high": "81.56",
      "low": "80.58",
      "close": "81.07",
      "volume": "2100018"
    },
    {
      "date": "2021-11-12",
      "open": "81.21",
      "high": "82.53",
      "low": "81.07",
      "close": "81.98",
      "volume": "2130973"
    },
    {
      "date": "2021-11-15",
      "open": "82.29",
      "high": "82.68",
      "low": "81.72",
      "close": "81.95",
      "volume": "2007702"
    },
    {
      "date": "2021-11-16",
      "open": "82.00",
      "high": "82.535",
      "low": "81.54",
      "close": "81.75",
      "volume": "2006198"
    },
    {
      "date": "2021-11-17",
      "open": "81.37",
      "high": "81.72",
      "low": "80.425",
      "close": "80.99",
      "volume": "3018789"
    },
    {
      "date": "2021-11-18",
      "open": "81.50",
      "high": "81.63",
      "low": "79.57",
      "close": "81.04",
      "volume": "4304780"
    },
    {
      "date": "2021-11-19",
      "open": "81.29",
      "high": "82.84",
      "low": "80.65",
      "close": "81.99",
      "volume": "4154390"
    },
    {
      "date": "2021-11-22",
      "open": "82.17",
      "high": "82.805",
      "low": "81.24",
      "close": "81.39",
      "volume": "3135190"
    },
    {
      "date": "2021-11-23",
      "open": "81.09",
      "high": "81.535",
      "low": "79.96",
      "close": "80.76",
      "volume": "3351451"
    },
    {
      "date": "2021-11-24",
      "open": "79.97",
      "high": "80.94",
      "low": "79.54",
      "close": "80.74",
      "volume": "2205838"
    },
    {
      "date": "2021-11-26",
      "open": "80.03",
      "high": "80.18",
      "low": "78.10",
      "close": "78.40",
      "volume": "1727646"
    },
    {
      "date": "2021-11-29",
      "open": "79.31",
      "high": "80.135",
      "low": "78.52",
      "close": "79.71",
      "volume": "2404155"
    },
    {
      "date": "2021-11-30",
      "open": "79.55",
      "high": "79.65",
      "low": "77.47",
      "close": "77.98",
      "volume": "4891634"
    },
    {
      "date": "2021-12-01",
      "open": "78.996",
      "high": "79.44",
      "low": "76.79",
      "close": "76.86",
      "volume": "3123405"
    },
    {
      "date": "2021-12-02",
      "open": "77.47",
      "high": "79.715",
      "low": "76.89",
      "close": "79.43",
      "volume": "3070664"
    },
    {
      "date": "2021-12-03",
      "open": "79.88",
      "high": "80.02",
      "low": "77.78",
      "close": "78.52",
      "volume": "3493967"
    },
    {
      "date": "2021-12-06",
      "open": "79.47",
      "high": "81.29",
      "low": "78.51",
      "close": "80.72",
      "volume": "2877881"
    },
    {
      "date": "2021-12-07",
      "open": "81.58",
      "high": "82.39",
      "low": "81.29",
      "close": "81.45",
      "volume": "2848478"
    },
    {
      "date": "2021-12-08",
      "open": "81.74",
      "high": "82.18",
      "low": "81.20",
      "close": "81.22",
      "volume": "2472230"
    },
    {
      "date": "2021-12-09",
      "open": "80.85",
      "high": "81.24",
      "low": "80.5596",
      "close": "80.99",
      "volume": "2159950"
    },
    {
      "date": "2021-12-10",
      "open": "81.25",
      "high": "82.28",
      "low": "81.25",
      "close": "82.10",
      "volume": "2435903"
    },
    {
      "date": "2021-12-13",
      "open": "82.00",
      "high": "82.385",
      "low": "81.43",
      "close": "81.93",
      "volume": "2180022"
    },
    {
      "date": "2021-12-14",
      "open": "81.36",
      "high": "82.71",
      "low": "81.17",
      "close": "81.88",
      "volume": "2490137"
    },
    {
      "date": "2021-12-15",
      "open": "81.94",
      "high": "83.05",
      "low": "81.23",
      "close": "82.90",
      "volume": "2937959"
    },
    {
      "date": "2021-12-16",
      "open": "84.288",
      "high": "85.34",
      "low": "83.6247",
      "close": "84.68",
      "volume": "5230402"
    },
    {
      "date": "2021-12-17",
      "open": "84.27",
      "high": "85.94",
      "low": "84.0426",
      "close": "84.82",
      "volume": "7376761"
    },
    {
      "date": "2021-12-20",
      "open": "83.62",
      "high": "84.07",
      "low": "81.85",
      "close": "82.91",
      "volume": "2055290"
    },
    {
      "date": "2021-12-21",
      "open": "83.524",
      "high": "85.31",
      "low": "83.36",
      "close": "85.20",
      "volume": "2186114"
    },
    {
      "date": "2021-12-22",
      "open": "84.92",
      "high": "85.965",
      "low": "84.83",
      "close": "85.90",
      "volume": "1947278"
    },
    {
      "date": "2021-12-23",
      "open": "86.05",
      "high": "86.97",
      "low": "85.93",
      "close": "86.29",
      "volume": "1647270"
    },
    {
      "date": "2021-12-27",
      "open": "86.44",
      "high": "88.18",
      "low": "86.36",
      "close": "88.09",
      "volume": "1883513"
    },
    {
      "date": "2021-12-28",
      "open": "88.27",
      "high": "88.89",
      "low": "87.99",
      "close": "88.73",
      "volume": "1516807"
    },
    {
      "date": "2021-12-29",
      "open": "88.68",
      "high": "90.08",
      "low": "88.52",
      "close": "89.59",
      "volume": "2060861"
    },
    {
      "date": "2021-12-30",
      "open": "89.59",
      "high": "89.95",
      "low": "88.825",
      "close": "88.94",
      "volume": "1412883"
    },
    {
      "date": "2021-12-31",
      "open": "88.72",
      "high": "89.17",
      "low": "88.65",
      "close": "88.72",
      "volume": "1356526"
    },
    {
      "date": "2022-01-03",
      "open": "88.68",
      "high": "89.97",
      "low": "88.39",
      "close": "89.57",
      "volume": "2673823"
    },
    {
      "date": "2022-01-04",
      "open": "89.57",
      "high": "92.03",
      "low": "89.55",
      "close": "91.42",
      "volume": "2702682"
    },
    {
      "date": "2022-01-05",
      "open": "91.42",
      "high": "91.92",
      "low": "89.98",
      "close": "90.02",
      "volume": "2523731"
    },
    {
      "date": "2022-01-06",
      "open": "90.09",
      "high": "90.70",
      "low": "87.99",
      "close": "88.23",
      "volume": "3207590"
    },
    {
      "date": "2022-01-07",
      "open": "88.17",
      "high": "88.17",
      "low": "86.98",
      "close": "87.42",
      "volume": "2755014"
    },
    {
      "date": "2022-01-10",
      "open": "85.93",
      "high": "86.75",
      "low": "84.89",
      "close": "86.68",
      "volume": "3504393"
    },
    {
      "date": "2022-01-11",
      "open": "86.50",
      "high": "88.025",
      "low": "85.52",
      "close": "87.97",
      "volume": "2797375"
    },
    {
      "date": "2022-01-12",
      "open": "88.44",
      "high": "89.61",
      "low": "87.62",
      "close": "88.07",
      "volume": "2854022"
    },
    {
      "date": "2022-01-13",
      "open": "88.11",
      "high": "88.48",
      "low": "87.02",
      "close": "87.20",
      "volume": "2556566"
    },
    {
      "date": "2022-01-14",
      "open": "86.00",
      "high": "87.31",
      "low": "85.97",
      "close": "87.20",
      "volume": "2327051"
    },
    {
      "date": "2022-01-18",
      "open": "85.52",
      "high": "86.795",
      "low": "85.385",
      "close": "86.19",
      "volume": "2345887"
    },
    {
      "date": "2022-01-19",
      "open": "86.26",
      "high": "87.03",
      "low": "85.90",
      "close": "86.04",
      "volume": "2626042"
    },
    {
      "date": "2022-01-20",
      "open": "86.28",
      "high": "87.56",
      "low": "85.62",
      "close": "85.69",
      "volume": "2453414"
    },
    {
      "date": "2022-01-21",
      "open": "86.17",
      "high": "86.925",
      "low": "84.13",
      "close": "84.26",
      "volume": "4225740"
    },
    {
      "date": "2022-01-24",
      "open": "84.917",
      "high": "85.20",
      "low": "81.79",
      "close": "85.10",
      "volume": "5057607"
    },
    {
      "date": "2022-01-25",
      "open": "83.96",
      "high": "84.15",
      "low": "82.07",
      "close": "82.25",
      "volume": "3805897"
    },
    {
      "date": "2022-01-26",
      "open": "82.67",
      "high": "84.07",
      "low": "80.97",
      "close": "81.83",
      "volume": "2866626"
    },
    {
      "date": "2022-01-27",
      "open": "82.32",
      "high": "83.93",
      "low": "81.30",
      "close": "81.79",
      "volume": "2838914"
    },
    {
      "date": "2022-01-28",
      "open": "81.79",
      "high": "84.47",
      "low": "81.23",
      "close": "84.44",
      "volume": "2491440"
    },
    {
      "date": "2022-01-31",
      "open": "84.18",
      "high": "85.59",
      "low": "83.69",
      "close": "85.42",
      "volume": "4080855"
    },
    {
      "date": "2022-02-01",
      "open": "85.38",
      "high": "86.54",
      "low": "84.79",
      "close": "86.42",
      "volume": "3224444"
    },
    {
      "date": "2022-02-02",
      "open": "86.345",
      "high": "88.43",
      "low": "86.29",
      "close": "88.24",
      "volume": "4075592"
    },
    {
      "date": "2022-02-03",
      "open": "87.24",
      "high": "87.56",
      "low": "84.27",
      "close": "86.06",
      "volume": "3680617"
    },
    {
      "date": "2022-02-04",
      "open": "85.56",
      "high": "87.20",
      "low": "84.86",
      "close": "86.82",
      "volume": "3105500"
    },
    {
      "date": "2022-02-07",
      "open": "87.193",
      "high": "88.53",
      "low": "86.2119",
      "close": "87.74",
      "volume": "3003399"
    },
    {
      "date": "2022-02-08",
      "open": "87.74",
      "high": "89.44",
      "low": "87.54",
      "close": "89.17",
      "volume": "2786347"
    },
    {
      "date": "2022-02-09",
      "open": "90.05",
      "high": "91.87",
      "low": "89.85",
      "close": "91.69",
      "volume": "3760628"
    },
    {
      "date": "2022-02-10",
      "open": "90.00",
      "high": "92.44",
      "low": "89.65",
      "close": "90.25",
      "volume": "3886226"
    },
    {
      "date": "2022-02-11",
      "open": "90.24",
      "high": "90.515",
      "low": "87.04",
      "close": "87.34",
      "volume": "3480464"
    },
    {
      "date": "2022-02-14",
      "open": "87.40",
      "high": "87.54",
      "low": "84.98",
      "close": "86.24",
      "volume": "3006686"
    },
    {
      "date": "2022-02-15",
      "open": "87.15",
      "high": "89.15",
      "low": "86.83",
      "close": "89.06",
      "volume": "3240808"
    },
    {
      "date": "2022-02-16",
      "open": "88.54",
      "high": "89.68",
      "low": "87.96",
      "close": "89.42",
      "volume": "3161193"
    },
    {
      "date": "2022-02-17",
      "open": "88.40",
      "high": "88.62",
      "low": "85.7499",
      "close": "85.92",
      "volume": "2800465"
    },
    {
      "date": "2022-02-18",
      "open": "85.74",
      "high": "87.02",
      "low": "85.73",
      "close": "86.36",
      "volume": "2553124"
    },
    {
      "date": "2022-02-22",
      "open": "86.17",
      "high": "86.79",
      "low": "84.35",
      "close": "85.27",
      "volume": "2568067"
    },
    {
      "date": "2022-02-23",
      "open": "85.68",
      "high": "86.52",
      "low": "84.44",
      "close": "84.65",
      "volume": "2943634"
    },
    {
      "date": "2022-02-24",
      "open": "82.675",
      "high": "86.40",
      "low": "82.36",
      "close": "86.08",
      "volume": "3855858"
    },
    {
      "date": "2022-02-25",
      "open": "86.29",
      "high": "88.08",
      "low": "85.95",
      "close": "88.04",
      "volume": "2892522"
    },
    {
      "date": "2022-02-28",
      "open": "86.50",
      "high": "87.02",
      "low": "84.98",
      "close": "86.13",
      "volume": "3835623"
    },
    {
      "date": "2022-03-01",
      "open": "85.58",
      "high": "86.54",
      "low": "84.41",
      "close": "85.80",
      "volume": "3327480"
    },
    {
      "date": "2022-03-02",
      "open": "86.51",
      "high": "88.77",
      "low": "86.28",
      "close": "88.19",
      "volume": "4074067"
    },
    {
      "date": "2022-03-03",
      "open": "88.74",
      "high": "89.67",
      "low": "86.82",
      "close": "87.93",
      "volume": "4163924"
    },
    {
      "date": "2022-03-04",
      "open": "87.22",
      "high": "89.02",
      "low": "86.465",
      "close": "88.88",
      "volume": "3072322"
    },
    {
      "date": "2022-03-07",
      "open": "88.62",
      "high": "89.09",
      "low": "86.59",
      "close": "86.60",
      "volume": "4496265"
    },
    {
      "date": "2022-03-08",
      "open": "85.792",
      "high": "88.85",
      "low": "85.792",
      "close": "87.48",
      "volume": "4234781"
    },
    {
      "date": "2022-03-09",
      "open": "88.97",
      "high": "90.30",
      "low": "87.64",
      "close": "87.96",
      "volume": "4135694"
    },
    {
      "date": "2022-03-10",
      "open": "86.81",
      "high": "88.07",
      "low": "85.822",
      "close": "87.66",
      "volume": "2363514"
    },
    {
      "date": "2022-03-11",
      "open": "88.20",
      "high": "89.50",
      "low": "87.9575",
      "close": "88.04",
      "volume": "3576086"
    },
    {
      "date": "2022-03-14",
      "open": "88.27",
      "high": "89.20",
      "low": "87.21",
      "close": "87.43",
      "volume": "4156844"
    },
    {
      "date": "2022-03-15",
      "open": "88.14",
      "high": "88.52",
      "low": "86.88",
      "close": "88.17",
      "volume": "3190115"
    },
    {
      "date": "2022-03-16",
      "open": "88.46",
      "high": "89.73",
      "low": "87.29",
      "close": "89.70",
      "volume": "3588273"
    },
    {
      "date": "2022-03-17",
      "open": "89.22",
      "high": "90.64",
      "low": "88.65",
      "close": "90.58",
      "volume": "2305724"
    },
    {
      "date": "2022-03-18",
      "open": "90.42",
      "high": "91.83",
      "low": "89.30",
      "close": "91.72",
      "volume": "4435041"
    },
    {
      "date": "2022-03-21",
      "open": "91.31",
      "high": "92.27",
      "low": "90.81",
      "close": "91.39",
      "volume": "2245072"
    },
    {
      "date": "2022-03-22",
      "open": "91.81",
      "high": "93.468",
      "low": "91.74",
      "close": "93.12",
      "volume": "2623560"
    },
    {
      "date": "2022-03-23",
      "open": "92.77",
      "high": "93.00",
      "low": "90.85",
      "close": "90.96",
      "volume": "2448296"
    },
    {
      "date": "2022-03-24",
      "open": "91.17",
      "high": "91.905",
      "low": "90.65",
      "close": "91.19",
      "volume": "2768209"
    },
    {
      "date": "2022-03-25",
      "open": "91.31",
      "high": "91.61",
      "low": "90.035",
      "close": "91.51",
      "volume": "2205945"
    },
    {
      "date": "2022-03-28",
      "open": "91.45",
      "high": "92.2426",
      "low": "90.88",
      "close": "91.54",
      "volume": "3229006"
    },
    {
      "date": "2022-03-29",
      "open": "91.72",
      "high": "92.985",
      "low": "91.54",
      "close": "92.73",
      "volume": "2483410"
    },
    {
      "date": "2022-03-30",
      "open": "92.46",
      "high": "92.80",
      "low": "91.05",
      "close": "91.39",
      "volume": "2254616"
    },
    {
      "date": "2022-03-31",
      "open": "91.20",
      "high": "91.84",
      "low": "89.66",
      "close": "89.67",
      "volume": "3228066"
    },
    {
      "date": "2022-04-01",
      "open": "90.01",
      "high": "90.38",
      "low": "89.41",
      "close": "90.01",
      "volume": "2014800"
    },
    {
      "date": "2022-04-04",
      "open": "90.11",
      "high": "90.51",
      "low": "89.34",
      "close": "90.02",
      "volume": "2086054"
    },
    {
      "date": "2022-04-05",
      "open": "89.37",
      "high": "89.63",
      "low": "86.175",
      "close": "86.80",
      "volume": "4007541"
    },
    {
      "date": "2022-04-06",
      "open": "85.99",
      "high": "87.37",
      "low": "85.545",
      "close": "86.91",
      "volume": "2239650"
    },
    {
      "date": "2022-04-07",
      "open": "86.73",
      "high": "88.48",
      "low": "86.44",
      "close": "87.81",
      "volume": "1956029"
    },
    {
      "date": "2022-04-08",
      "open": "87.61",
      "high": "89.315",
      "low": "87.13",
      "close": "88.96",
      "volume": "2406800"
    },
    {
      "date": "2022-04-11",
      "open": "88.61",
      "high": "89.24",
      "low": "87.11",
      "close": "87.21",
      "volume": "1882020"
    },
    {
      "date": "2022-04-12",
      "open": "87.99",
      "high": "88.67",
      "low": "85.86",
      "close": "86.09",
      "volume": "2295911"
    },
    {
      "date": "2022-04-13",
      "open": "85.85",
      "high": "86.80",
      "low": "85.065",
      "close": "86.06",
      "volume": "3249196"
    },
    {
      "date": "2022-04-14",
      "open": "86.07",
      "high": "86.3759",
      "low": "84.58",
      "close": "84.74",
      "volume": "2616028"
    },
    {
      "date": "2022-04-18",
      "open": "84.55",
      "high": "85.42",
      "low": "84.07",
      "close": "84.61",
      "volume": "1570910"
    },
    {
      "date": "2022-04-19",
      "open": "84.33",
      "high": "85.945",
      "low": "84.33",
      "close": "85.74",
      "volume": "1790108"
    },
    {
      "date": "2022-04-20",
      "open": "86.538",
      "high": "87.27",
      "low": "86.03",
      "close": "86.21",
      "volume": "2638325"
    },
    {
      "date": "2022-04-21",
      "open": "86.82",
      "high": "88.785",
      "low": "86.13",
      "close": "86.42",
      "volume": "2291700"
    },
    {
      "date": "2022-04-22",
      "open": "86.31",
      "high": "86.35",
      "low": "82.93",
      "close": "83.16",
      "volume": "3160362"
    },
    {
      "date": "2022-04-25",
      "open": "83.16",
      "high": "84.52",
      "low": "82.52",
      "close": "84.46",
      "volume": "3720692"
    },
    {
      "date": "2022-04-26",
      "open": "83.81",
      "high": "84.16",
      "low": "81.97",
      "close": "82.27",
      "volume": "3345487"
    },
    {
      "date": "2022-04-27",
      "open": "82.25",
      "high": "84.45",
      "low": "82.25",
      "close": "82.84",
      "volume": "3258558"
    },
    {
      "date": "2022-04-28",
      "open": "83.70",
      "high": "84.43",
      "low": "82.78",
      "close": "83.97",
      "volume": "3237463"
    },
    {
      "date": "2022-04-29",
      "open": "83.77",
      "high": "84.00",
      "low": "80.87",
      "close": "80.90",
      "volume": "4299614"
    },
    {
      "date": "2022-05-02",
      "open": "80.95",
      "high": "81.86",
      "low": "79.46",
      "close": "80.67",
      "volume": "4755170"
    },
    {
      "date": "2022-05-03",
      "open": "80.99",
      "high": "81.91",
      "low": "80.79",
      "close": "81.55",
      "volume": "3675517"
    },
    {
      "date": "2022-05-04",
      "open": "81.85",
      "high": "84.41",
      "low": "80.22",
      "close": "84.36",
      "volume": "4087371"
    },
    {
      "date": "2022-05-05",
      "open": "78.75",
      "high": "80.067",
      "low": "72.49",
      "close": "73.60",
      "volume": "5033994"
    },
    {
      "date": "2022-05-06",
      "open": "73.03",
      "high": "75.67",
      "low": "72.60",
      "close": "75.52",
      "volume": "3904734"
    },
    {
      "date": "2022-05-09",
      "open": "74.76",
      "high": "77.49",
      "low": "74.26",
      "close": "76.27",
      "volume": "4522657"
    },
    {
      "date": "2022-05-10",
      "open": "77.24",
      "high": "77.61",
      "low": "73.915",
      "close": "74.44",
      "volume": "3434967"
    },
    {
      "date": "2022-05-11",
      "open": "74.575",
      "high": "74.67",
      "low": "72.11",
      "close": "72.38",
      "volume": "3219670"
    },
    {
      "date": "2022-05-12",
      "open": "71.82",
      "high": "73.86",
      "low": "71.7582",
      "close": "73.54",
      "volume": "3465199"
    },
    {
      "date": "2022-05-13",
      "open": "73.89",
      "high": "74.73",
      "low": "72.98",
      "close": "73.38",
      "volume": "3455041"
    },
    {
      "date": "2022-05-16",
      "open": "73.47",
      "high": "73.58",
      "low": "72.39",
      "close": "72.58",
      "volume": "4429976"
    },
    {
      "date": "2022-05-17",
      "open": "73.79",
      "high": "75.29",
      "low": "73.65",
      "close": "75.11",
      "volume": "3055568"
    },
    {
      "date": "2022-05-18",
      "open": "74.22",
      "high": "74.66",
      "low": "70.13",
      "close": "70.23",
      "volume": "4770109"
    },
    {
      "date": "2022-05-19",
      "open": "70.11",
      "high": "71.55",
      "low": "69.435",
      "close": "70.32",
      "volume": "3236604"
    },
    {
      "date": "2022-05-20",
      "open": "71.10",
      "high": "71.46",
      "low": "69.35",
      "close": "70.83",
      "volume": "2932605"
    },
    {
      "date": "2022-05-23",
      "open": "71.52",
      "high": "72.12",
      "low": "70.70",
      "close": "71.84",
      "volume": "2532983"
    },
    {
      "date": "2022-05-24",
      "open": "70.1888",
      "high": "71.96",
      "low": "70.1888",
      "close": "71.40",
      "volume": "2867872"
    },
    {
      "date": "2022-05-25",
      "open": "70.83",
      "high": "72.09",
      "low": "70.5301",
      "close": "71.69",
      "volume": "2898952"
    },
    {
      "date": "2022-05-26",
      "open": "72.13",
      "high": "73.29",
      "low": "72.13",
      "close": "72.74",
      "volume": "2654479"
    },
    {
      "date": "2022-05-27",
      "open": "73.23",
      "high": "74.74",
      "low": "73.23",
      "close": "74.73",
      "volume": "2524534"
    },
    {
      "date": "2022-05-31",
      "open": "74.25",
      "high": "75.10",
      "low": "73.57",
      "close": "74.70",
      "volume": "4678329"
    },
    {
      "date": "2022-06-01",
      "open": "75.04",
      "high": "75.40",
      "low": "74.04",
      "close": "74.18",
      "volume": "2332478"
    },
    {
      "date": "2022-06-02",
      "open": "74.23",
      "high": "74.98",
      "low": "73.35",
      "close": "74.96",
      "volume": "2535046"
    },
    {
      "date": "2022-06-03",
      "open": "73.88",
      "high": "74.46",
      "low": "73.20",
      "close": "73.56",
      "volume": "2289781"
    },
    {
      "date": "2022-06-06",
      "open": "74.25",
      "high": "74.54",
      "low": "73.51",
      "close": "73.88",
      "volume": "2050993"
    },
    {
      "date": "2022-06-07",
      "open": "73.21",
      "high": "74.275",
      "low": "72.98",
      "close": "74.09",
      "volume": "2237420"
    },
    {
      "date": "2022-06-08",
      "open": "73.72",
      "high": "74.18",
      "low": "72.75",
      "close": "73.11",
      "volume": "1654632"
    },
    {
      "date": "2022-06-09",
      "open": "72.89",
      "high": "73.21",
      "low": "70.74",
      "close": "70.77",
      "volume": "2299685"
    },
    {
      "date": "2022-06-10",
      "open": "69.56",
      "high": "70.57",
      "low": "68.93",
      "close": "69.91",
      "volume": "3390168"
    },
    {
      "date": "2022-06-13",
      "open": "68.39",
      "high": "69.82",
      "low": "67.45",
      "close": "67.89",
      "volume": "4411293"
    },
    {
      "date": "2022-06-14",
      "open": "68.42",
      "high": "68.42",
      "low": "67.15",
      "close": "67.87",
      "volume": "2372692"
    },
    {
      "date": "2022-06-15",
      "open": "68.54",
      "high": "69.475",
      "low": "67.46",
      "close": "68.49",
      "volume": "2524591"
    },
    {
      "date": "2022-06-16",
      "open": "67.10",
      "high": "67.25",
      "low": "65.235",
      "close": "65.79",
      "volume": "3612814"
    },
    {
      "date": "2022-06-17",
      "open": "66.24",
      "high": "67.005",
      "low": "65.43",
      "close": "66.50",
      "volume": "5343603"
    },
    {
      "date": "2022-06-21",
      "open": "67.96",
      "high": "68.37",
      "low": "67.1843",
      "close": "67.75",
      "volume": "3415275"
    },
    {
      "date": "2022-06-22",
      "open": "66.98",
      "high": "68.06",
      "low": "66.68",
      "close": "67.48",
      "volume": "3065621"
    },
    {
      "date": "2022-06-23",
      "open": "67.87",
      "high": "68.24",
      "low": "66.84",
      "close": "67.38",
      "volume": "3215476"
    },
    {
      "date": "2022-06-24",
      "open": "68.15",
      "high": "70.32",
      "low": "68.00",
      "close": "70.26",
      "volume": "3280379"
    },
    {
      "date": "2022-06-27",
      "open": "70.67",
      "high": "70.67",
      "low": "69.43",
      "close": "69.91",
      "volume": "2530197"
    },
    {
      "date": "2022-06-28",
      "open": "69.97",
      "high": "70.44",
      "low": "68.02",
      "close": "68.11",
      "volume": "2856910"
    },
    {
      "date": "2022-06-29",
      "open": "68.34",
      "high": "68.78",
      "low": "67.76",
      "close": "68.48",
      "volume": "2026198"
    },
    {
      "date": "2022-06-30",
      "open": "67.57",
      "high": "68.32",
      "low": "67.05",
      "close": "67.49",
      "volume": "2668312"
    },
    {
      "date": "2022-07-01",
      "open": "67.43",
      "high": "68.23",
      "low": "66.72",
      "close": "68.03",
      "volume": "2006491"
    },
    {
      "date": "2022-07-05",
      "open": "67.44",
      "high": "67.77",
      "low": "66.09",
      "close": "67.72",
      "volume": "3076482"
    },
    {
      "date": "2022-07-06",
      "open": "68.46",
      "high": "68.7654",
      "low": "67.68",
      "close": "68.02",
      "volume": "2668856"
    },
    {
      "date": "2022-07-07",
      "open": "68.23",
      "high": "68.40",
      "low": "66.69",
      "close": "67.58",
      "volume": "3838259"
    },
    {
      "date": "2022-07-08",
      "open": "67.60",
      "high": "67.67",
      "low": "66.48",
      "close": "67.02",
      "volume": "3234509"
    },
    {
      "date": "2022-07-11",
      "open": "66.43",
      "high": "66.45",
      "low": "65.14",
      "close": "65.70",
      "volume": "3481694"
    },
    {
      "date": "2022-07-12",
      "open": "65.93",
      "high": "66.48",
      "low": "64.755",
      "close": "65.15",
      "volume": "3475780"
    },
    {
      "date": "2022-07-13",
      "open": "64.28",
      "high": "65.35",
      "low": "63.81",
      "close": "65.04",
      "volume": "3628284"
    },
    {
      "date": "2022-07-14",
      "open": "64.01",
      "high": "64.69",
      "low": "63.26",
      "close": "64.46",
      "volume": "3173002"
    },
    {
      "date": "2022-07-15",
      "open": "65.45",
      "high": "65.91",
      "low": "64.72",
      "close": "65.86",
      "volume": "7912945"
    },
    {
      "date": "2022-07-18",
      "open": "66.22",
      "high": "66.6194",
      "low": "64.865",
      "close": "65.10",
      "volume": "2998124"
    },
    {
      "date": "2022-07-19",
      "open": "66.10",
      "high": "67.51",
      "low": "65.70",
      "close": "67.42",
      "volume": "3281959"
    },
    {
      "date": "2022-07-20",
      "open": "67.57",
      "high": "68.22",
      "low": "67.13",
      "close": "68.12",
      "volume": "2701723"
    },
    {
      "date": "2022-07-21",
      "open": "68.19",
      "high": "69.01",
      "low": "67.93",
      "close": "68.98",
      "volume": "2226920"
    },
    {
      "date": "2022-07-22",
      "open": "69.05",
      "high": "69.58",
      "low": "68.71",
      "close": "69.10",
      "volume": "3616743"
    },
    {
      "date": "2022-07-25",
      "open": "69.21",
      "high": "69.33",
      "low": "67.765",
      "close": "68.22",
      "volume": "2584391"
    },
    {
      "date": "2022-07-26",
      "open": "67.85",
      "high": "68.58",
      "low": "67.58",
      "close": "68.07",
      "volume": "2825107"
    },
    {
      "date": "2022-07-27",
      "open": "68.41",
      "high": "70.54",
      "low": "68.21",
      "close": "70.30",
      "volume": "4437220"
    },
    {
      "date": "2022-07-28",
      "open": "65.04",
      "high": "67.84",
      "low": "65.04",
      "close": "66.83",
      "volume": "5442683"
    },
    {
      "date": "2022-07-29",
      "open": "67.21",
      "high": "68.005",
      "low": "66.74",
      "close": "67.96",
      "volume": "6000049"
    },
    {
      "date": "2022-08-01",
      "open": "67.76",
      "high": "68.81",
      "low": "67.52",
      "close": "67.62",
      "volume": "4960674"
    },
    {
      "date": "2022-08-02",
      "open": "67.62",
      "high": "68.11",
      "low": "66.36",
      "close": "67.57",
      "volume": "3480780"
    },
    {
      "date": "2022-08-03",
      "open": "68.10",
      "high": "69.09",
      "low": "67.75",
      "close": "68.73",
      "volume": "3044760"
    },
    {
      "date": "2022-08-04",
      "open": "68.74",
      "high": "69.12",
      "low": "68.07",
      "close": "68.74",
      "volume": "3467990"
    },
    {
      "date": "2022-08-05",
      "open": "67.87",
      "high": "68.78",
      "low": "67.38",
      "close": "68.72",
      "volume": "2002562"
    },
    {
      "date": "2022-08-08",
      "open": "69.09",
      "high": "69.66",
      "low": "68.42",
      "close": "68.82",
      "volume": "2189119"
    },
    {
      "date": "2022-08-09",
      "open": "68.61",
      "high": "68.75",
      "low": "67.98",
      "close": "68.11",
      "volume": "1990393"
    },
    {
      "date": "2022-08-10",
      "open": "69.27",
      "high": "69.69",
      "low": "68.75",
      "close": "69.04",
      "volume": "2825834"
    },
    {
      "date": "2022-08-11",
      "open": "69.36",
      "high": "69.51",
      "low": "68.4701",
      "close": "68.72",
      "volume": "2986109"
    },
    {
      "date": "2022-08-12",
      "open": "69.188",
      "high": "69.97",
      "low": "69.01",
      "close": "69.78",
      "volume": "3390149"
    },
    {
      "date": "2022-08-15",
      "open": "69.48",
      "high": "70.21",
      "low": "69.40",
      "close": "69.70",
      "volume": "2116901"
    },
    {
      "date": "2022-08-16",
      "open": "69.775",
      "high": "70.41",
      "low": "69.30",
      "close": "69.94",
      "volume": "2845136"
    },
    {
      "date": "2022-08-17",
      "open": "69.44",
      "high": "69.81",
      "low": "68.75",
      "close": "68.90",
      "volume": "2570934"
    },
    {
      "date": "2022-08-18",
      "open": "68.63",
      "high": "69.31",
      "low": "68.35",
      "close": "69.13",
      "volume": "1799000"
    },
    {
      "date": "2022-08-19",
      "open": "68.80",
      "high": "68.96",
      "low": "68.20",
      "close": "68.60",
      "volume": "2139413"
    },
    {
      "date": "2022-08-22",
      "open": "67.51",
      "high": "68.11",
      "low": "66.51",
      "close": "66.91",
      "volume": "1905294"
    },
    {
      "date": "2022-08-23",
      "open": "66.79",
      "high": "66.97",
      "low": "66.00",
      "close": "66.02",
      "volume": "1603605"
    },
    {
      "date": "2022-08-24",
      "open": "65.99",
      "high": "66.20",
      "low": "65.50",
      "close": "65.98",
      "volume": "2384803"
    },
    {
      "date": "2022-08-25",
      "open": "66.21",
      "high": "67.04",
      "low": "66.09",
      "close": "67.03",
      "volume": "1798997"
    },
    {
      "date": "2022-08-26",
      "open": "67.11",
      "high": "67.15",
      "low": "64.58",
      "close": "64.70",
      "volume": "2350956"
    },
    {
      "date": "2022-08-29",
      "open": "64.33",
      "high": "64.95",
      "low": "64.1575",
      "close": "64.26",
      "volume": "2583836"
    },
    {
      "date": "2022-08-30",
      "open": "64.40",
      "high": "64.66",
      "low": "63.62",
      "close": "64.21",
      "volume": "3472827"
    },
    {
      "date": "2022-08-31",
      "open": "64.66",
      "high": "65.07",
      "low": "63.15",
      "close": "63.17",
      "volume": "3029834"
    },
    {
      "date": "2022-09-01",
      "open": "62.81",
      "high": "63.48",
      "low": "62.20",
      "close": "63.44",
      "volume": "2149957"
    },
    {
      "date": "2022-09-02",
      "open": "63.98",
      "high": "64.09",
      "low": "62.05",
      "close": "62.33",
      "volume": "1819154"
    },
    {
      "date": "2022-09-06",
      "open": "62.48",
      "high": "62.62",
      "low": "61.59",
      "close": "62.22",
      "volume": "2767938"
    },
    {
      "date": "2022-09-07",
      "open": "62.47",
      "high": "63.96",
      "low": "62.31",
      "close": "63.67",
      "volume": "2290290"
    },
    {
      "date": "2022-09-08",
      "open": "63.15",
      "high": "64.36",
      "low": "62.94",
      "close": "64.35",
      "volume": "2567959"
    },
    {
      "date": "2022-09-09",
      "open": "64.72",
      "high": "65.689",
      "low": "64.53",
      "close": "65.51",
      "volume": "2261182"
    },
    {
      "date": "2022-09-12",
      "open": "66.11",
      "high": "66.59",
      "low": "65.98",
      "close": "66.32",
      "volume": "1968711"
    },
    {
      "date": "2022-09-13",
      "open": "64.42",
      "high": "65.085",
      "low": "62.585",
      "close": "62.83",
      "volume": "3832161"
    },
    {
      "date": "2022-09-14",
      "open": "62.93",
      "high": "62.93",
      "low": "61.72",
      "close": "62.03",
      "volume": "3301478"
    },
    {
      "date": "2022-09-15",
      "open": "61.83",
      "high": "63.23",
      "low": "61.73",
      "close": "62.04",
      "volume": "3196584"
    },
    {
      "date": "2022-09-16",
      "open": "61.53",
      "high": "62.64",
      "low": "60.84",
      "close": "62.20",
      "volume": "6272141"
    },
    {
      "date": "2022-09-19",
      "open": "61.76",
      "high": "63.47",
      "low": "61.68",
      "close": "63.21",
      "volume": "3635530"
    },
    {
      "date": "2022-09-20",
      "open": "62.72",
      "high": "62.90",
      "low": "61.60",
      "close": "61.96",
      "volume": "2193628"
    },
    {
      "date": "2022-09-21",
      "open": "62.36",
      "high": "62.81",
      "low": "60.06",
      "close": "60.08",
      "volume": "4066737"
    },
    {
      "date": "2022-09-22",
      "open": "59.97",
      "high": "60.54",
      "low": "59.63",
      "close": "59.80",
      "volume": "3844911"
    },
    {
      "date": "2022-09-23",
      "open": "59.43",
      "high": "59.56",
      "low": "58.13",
      "close": "58.85",
      "volume": "3006296"
    },
    {
      "date": "2022-09-26",
      "open": "58.78",
      "high": "59.40",
      "low": "58.38",
      "close": "58.69",
      "volume": "2733051"
    },
    {
      "date": "2022-09-27",
      "open": "59.10",
      "high": "59.64",
      "low": "57.68",
      "close": "57.97",
      "volume": "2753476"
    },
    {
      "date": "2022-09-28",
      "open": "58.15",
      "high": "59.60",
      "low": "57.70",
      "close": "59.26",
      "volume": "4517097"
    },
    {
      "date": "2022-09-29",
      "open": "58.68",
      "high": "58.91",
      "low": "57.67",
      "close": "58.45",
      "volume": "4541827"
    },
    {
      "date": "2022-09-30",
      "open": "58.56",
      "high": "58.92",
      "low": "57.42",
      "close": "57.44",
      "volume": "3851483"
    },
    {
      "date": "2022-10-03",
      "open": "58.24",
      "high": "59.60",
      "low": "57.63",
      "close": "59.03",
      "volume": "4771474"
    },
    {
      "date": "2022-10-04",
      "open": "59.70",
      "high": "61.01",
      "low": "59.66",
      "close": "60.66",
      "volume": "5067713"
    },
    {
      "date": "2022-10-05",
      "open": "60.06",
      "high": "61.15",
      "low": "59.72",
      "close": "60.63",
      "volume": "4690725"
    },
    {
      "date": "2022-10-06",
      "open": "60.36",
      "high": "60.44",
      "low": "59.455",
      "close": "59.71",
      "volume": "2823054"
    },
    {
      "date": "2022-10-07",
      "open": "59.15",
      "high": "59.15",
      "low": "58.05",
      "close": "58.49",
      "volume": "3675586"
    },
    {
      "date": "2022-10-10",
      "open": "59.05",
      "high": "59.12",
      "low": "57.82",
      "close": "58.15",
      "volume": "2919166"
    },
    {
      "date": "2022-10-11",
      "open": "57.862",
      "high": "58.03",
      "low": "56.94",
      "close": "57.22",
      "volume": "3216436"
    },
    {
      "date": "2022-10-12",
      "open": "57.28",
      "high": "57.39",
      "low": "56.73",
      "close": "56.75",
      "volume": "2584277"
    },
    {
      "date": "2022-10-13",
      "open": "55.61",
      "high": "59.29",
      "low": "55.40",
      "close": "58.95",
      "volume": "5212085"
    },
    {
      "date": "2022-10-14",
      "open": "59.18",
      "high": "59.61",
      "low": "58.31",
      "close": "58.60",
      "volume": "3275720"
    },
    {
      "date": "2022-10-17",
      "open": "59.79",
      "high": "60.32",
      "low": "59.44",
      "close": "59.88",
      "volume": "3551086"
    },
    {
      "date": "2022-10-18",
      "open": "61.06",
      "high": "61.82",
      "low": "60.26",
      "close": "60.72",
      "volume": "4462878"
    },
    {
      "date": "2022-10-19",
      "open": "60.20",
      "high": "60.68",
      "low": "59.22",
      "close": "59.81",
      "volume": "2356553"
    },
    {
      "date": "2022-10-20",
      "open": "60.03",
      "high": "61.15",
      "low": "59.63",
      "close": "59.78",
      "volume": "3122317"
    },
    {
      "date": "2022-10-21",
      "open": "59.11",
      "high": "60.48",
      "low": "58.83",
      "close": "60.28",
      "volume": "7846965"
    },
    {
      "date": "2022-10-24",
      "open": "60.75",
      "high": "61.26",
      "low": "60.24",
      "close": "60.76",
      "volume": "4285927"
    },
    {
      "date": "2022-10-25",
      "open": "60.62",
      "high": "61.52",
      "low": "60.56",
      "close": "61.48",
      "volume": "3214869"
    },
    {
      "date": "2022-10-26",
      "open": "61.34",
      "high": "62.83",
      "low": "61.31",
      "close": "61.65",
      "volume": "2249817"
    },
    {
      "date": "2022-10-27",
      "open": "61.86",
      "high": "62.22",
      "low": "61.45",
      "close": "61.82",
      "volume": "2543424"
    },
    {
      "date": "2022-10-28",
      "open": "61.87",
      "high": "63.09",
      "low": "61.83",
      "close": "63.02",
      "volume": "2871814"
    },
    {
      "date": "2022-10-31",
      "open": "62.43",
      "high": "62.64",
      "low": "61.845",
      "close": "62.25",
      "volume": "3759052"
    },
    {
      "date": "2022-11-01",
      "open": "62.71",
      "high": "63.01",
      "low": "62.05",
      "close": "62.53",
      "volume": "2426959"
    },
    {
      "date": "2022-11-02",
      "open": "62.37",
      "high": "62.84",
      "low": "60.21",
      "close": "60.26",
      "volume": "3989319"
    },
    {
      "date": "2022-11-03",
      "open": "52.11",
      "high": "53.74",
      "low": "51.33",
      "close": "51.96",
      "volume": "8195524"
    },
    {
      "date": "2022-11-04",
      "open": "52.61",
      "high": "53.515",
      "low": "51.44",
      "close": "52.63",
      "volume": "5169207"
    },
    {
      "date": "2022-11-07",
      "open": "52.92",
      "high": "53.85",
      "low": "52.48",
      "close": "53.75",
      "volume": "5007450"
    },
    {
      "date": "2022-11-08",
      "open": "54.08",
      "high": "54.58",
      "low": "52.73",
      "close": "53.22",
      "volume": "4411406"
    },
    {
      "date": "2022-11-09",
      "open": "52.91",
      "high": "54.45",
      "low": "52.74",
      "close": "54.02",
      "volume": "5199486"
    },
    {
      "date": "2022-11-10",
      "open": "56.12",
      "high": "57.41",
      "low": "55.20",
      "close": "57.29",
      "volume": "5478580"
    },
    {
      "date": "2022-11-11",
      "open": "57.59",
      "high": "58.77",
      "low": "57.38",
      "close": "58.42",
      "volume": "3610995"
    },
    {
      "date": "2022-11-14",
      "open": "58.12",
      "high": "58.86",
      "low": "58.02",
      "close": "58.08",
      "volume": "5034574"
    },
    {
      "date": "2022-11-15",
      "open": "59.155",
      "high": "60.02",
      "low": "58.60",
      "close": "59.96",
      "volume": "5668722"
    },
    {
      "date": "2022-11-16",
      "open": "59.85",
      "high": "59.935",
      "low": "59.2001",
      "close": "59.41",
      "volume": "6229563"
    },
    {
      "date": "2022-11-17",
      "open": "58.04",
      "high": "60.015",
      "low": "58.00",
      "close": "59.47",
      "volume": "4762414"
    },
    {
      "date": "2022-11-18",
      "open": "60.23",
      "high": "60.53",
      "low": "59.285",
      "close": "59.97",
      "volume": "4813431"
    },
    {
      "date": "2022-11-21",
      "open": "59.66",
      "high": "59.76",
      "low": "57.96",
      "close": "58.20",
      "volume": "2686242"
    },
    {
      "date": "2022-11-22",
      "open": "58.57",
      "high": "59.37",
      "low": "58.34",
      "close": "59.23",
      "volume": "2764722"
    },
    {
      "date": "2022-11-23",
      "open": "59.06",
      "high": "60.305",
      "low": "59.02",
      "close": "60.03",
      "volume": "3623167"
    },
    {
      "date": "2022-11-25",
      "open": "60.18",
      "high": "61.28",
      "low": "60.13",
      "close": "60.92",
      "volume": "1607368"
    },
    {
      "date": "2022-11-28",
      "open": "60.52",
      "high": "61.18",
      "low": "60.00",
      "close": "60.10",
      "volume": "3792640"
    },
    {
      "date": "2022-11-29",
      "open": "59.92",
      "high": "60.52",
      "low": "59.38",
      "close": "59.62",
      "volume": "2184830"
    },
    {
      "date": "2022-11-30",
      "open": "59.57",
      "high": "62.34",
      "low": "59.3804",
      "close": "62.21",
      "volume": "4581961"
    },
    {
      "date": "2022-12-01",
      "open": "62.59",
      "high": "63.58",
      "low": "62.29",
      "close": "62.62",
      "volume": "2682646"
    },
    {
      "date": "2022-12-02",
      "open": "61.62",
      "high": "62.88",
      "low": "61.54",
      "close": "62.39",
      "volume": "3132177"
    },
    {
      "date": "2022-12-05",
      "open": "61.76",
      "high": "62.05",
      "low": "60.32",
      "close": "60.45",
      "volume": "3480500"
    },
    {
      "date": "2022-12-06",
      "open": "60.31",
      "high": "60.66",
      "low": "59.05",
      "close": "59.64",
      "volume": "2493986"
    },
    {
      "date": "2022-12-07",
      "open": "59.94",
      "high": "60.11",
      "low": "59.21",
      "close": "59.40",
      "volume": "2577219"
    },
    {
      "date": "2022-12-08",
      "open": "59.39",
      "high": "59.81",
      "low": "58.95",
      "close": "59.30",
      "volume": "4565741"
    },
    {
      "date": "2022-12-09",
      "open": "59.10",
      "high": "59.193",
      "low": "57.56",
      "close": "58.34",
      "volume": "6282274"
    },
    {
      "date": "2022-12-12",
      "open": "58.18",
      "high": "59.36",
      "low": "57.78",
      "close": "59.04",
      "volume": "7712335"
    },
    {
      "date": "2022-12-13",
      "open": "61.48",
      "high": "61.63",
      "low": "58.855",
      "close": "59.18",
      "volume": "5222149"
    },
    {
      "date": "2022-12-14",
      "open": "59.21",
      "high": "59.75",
      "low": "57.70",
      "close": "58.23",
      "volume": "4461396"
    },
    {
      "date": "2022-12-15",
      "open": "56.79",
      "high": "57.28",
      "low": "55.61",
      "close": "56.35",
      "volume": "4896019"
    },
    {
      "date": "2022-12-16",
      "open": "55.81",
      "high": "55.97",
      "low": "54.95",
      "close": "55.56",
      "volume": "8720806"
    },
    {
      "date": "2022-12-19",
      "open": "55.64",
      "high": "55.99",
      "low": "54.81",
      "close": "54.98",
      "volume": "3315397"
    },
    {
      "date": "2022-12-20",
      "open": "54.88",
      "high": "55.60",
      "low": "54.59",
      "close": "55.04",
      "volume": "4526057"
    },
    {
      "date": "2022-12-21",
      "open": "55.43",
      "high": "56.13",
      "low": "55.39",
      "close": "55.63",
      "volume": "3954876"
    },
    {
      "date": "2022-12-22",
      "open": "55.07",
      "high": "55.48",
      "low": "54.25",
      "close": "55.46",
      "volume": "4040556"
    },
    {
      "date": "2022-12-23",
      "open": "54.99",
      "high": "56.055",
      "low": "54.99",
      "close": "56.02",
      "volume": "2155821"
    },
    {
      "date": "2022-12-27",
      "open": "55.97",
      "high": "56.585",
      "low": "55.58",
      "close": "56.48",
      "volume": "3434706"
    },
    {
      "date": "2022-12-28",
      "open": "56.63",
      "high": "56.91",
      "low": "55.48",
      "close": "55.58",
      "volume": "4965153"
    },
    {
      "date": "2022-12-29",
      "open": "56.21",
      "high": "57.36",
      "low": "56.06",
      "close": "57.13",
      "volume": "7796593"
    },
    {
      "date": "2022-12-30",
      "open": "56.63",
      "high": "57.22",
      "low": "56.32",
      "close": "57.19",
      "volume": "5540619"
    },
    {
      "date": "2023-01-03",
      "open": "57.64",
      "high": "58.10",
      "low": "57.06",
      "close": "57.59",
      "volume": "2635843"
    },
    {
      "date": "2023-01-04",
      "open": "58.24",
      "high": "58.63",
      "low": "57.62",
      "close": "58.06",
      "volume": "3066609"
    },
    {
      "date": "2023-01-05",
      "open": "57.00",
      "high": "57.63",
      "low": "56.78",
      "close": "57.57",
      "volume": "2682570"
    },
    {
      "date": "2023-01-06",
      "open": "57.94",
      "high": "59.925",
      "low": "57.83",
      "close": "59.75",
      "volume": "4411588"
    },
    {
      "date": "2023-01-09",
      "open": "58.57",
      "high": "61.15",
      "low": "58.555",
      "close": "60.86",
      "volume": "6787334"
    },
    {
      "date": "2023-01-10",
      "open": "60.55",
      "high": "61.25",
      "low": "59.78",
      "close": "61.21",
      "volume": "6993908"
    },
    {
      "date": "2023-01-11",
      "open": "61.69",
      "high": "62.21",
      "low": "61.03",
      "close": "61.50",
      "volume": "4884610"
    },
    {
      "date": "2023-01-12",
      "open": "62.20",
      "high": "67.41",
      "low": "62.115",
      "close": "65.10",
      "volume": "11756220"
    },
    {
      "date": "2023-01-13",
      "open": "64.39",
      "high": "65.095",
      "low": "63.71",
      "close": "64.06",
      "volume": "5249515"
    },
    {
      "date": "2023-01-17",
      "open": "63.99",
      "high": "64.06",
      "low": "62.88",
      "close": "62.96",
      "volume": "5486035"
    },
    {
      "date": "2023-01-18",
      "open": "63.00",
      "high": "63.28",
      "low": "60.84",
      "close": "60.99",
      "volume": "5985462"
    },
    {
      "date": "2023-01-19",
      "open": "60.52",
      "high": "61.71",
      "low": "60.29",
      "close": "61.37",
      "volume": "4856948"
    },
    {
      "date": "2023-01-20",
      "open": "61.77",
      "high": "63.08",
      "low": "61.39",
      "close": "62.74",
      "volume": "10647340"
    },
    {
      "date": "2023-01-23",
      "open": "62.63",
      "high": "64.49",
      "low": "62.505",
      "close": "64.24",
      "volume": "4119875"
    },
    {
      "date": "2023-01-24",
      "open": "63.97",
      "high": "64.52",
      "low": "63.66",
      "close": "63.92",
      "volume": "3226766"
    },
    {
      "date": "2023-01-25",
      "open": "63.17",
      "high": "64.235",
      "low": "62.86",
      "close": "64.14",
      "volume": "3932752"
    },
    {
      "date": "2023-01-26",
      "open": "64.66",
      "high": "64.72",
      "low": "63.69",
      "close": "64.66",
      "volume": "3229625"
    },
    {
      "date": "2023-01-27",
      "open": "64.66",
      "high": "65.84",
      "low": "64.27",
      "close": "65.71",
      "volume": "3849081"
    },
    {
      "date": "2023-01-30",
      "open": "65.04",
      "high": "65.90",
      "low": "64.95",
      "close": "65.27",
      "volume": "7493030"
    },
    {
      "date": "2023-01-31",
      "open": "65.20",
      "high": "66.78",
      "low": "65.07",
      "close": "66.75",
      "volume": "4195476"
    },
    {
      "date": "2023-02-01",
      "open": "66.37",
      "high": "69.29",
      "low": "66.17",
      "close": "68.84",
      "volume": "5728707"
    },
    {
      "date": "2023-02-02",
      "open": "69.48",
      "high": "70.865",
      "low": "69.255",
      "close": "70.66",
      "volume": "5879432"
    },
    {
      "date": "2023-02-03",
      "open": "66.02",
      "high": "69.44",
      "low": "65.99",
      "close": "68.22",
      "volume": "7388368"
    },
    {
      "date": "2023-02-06",
      "open": "67.52",
      "high": "68.38",
      "low": "66.635",
      "close": "66.83",
      "volume": "5334687"
    },
    {
      "date": "2023-02-07",
      "open": "66.49",
      "high": "67.82",
      "low": "66.15",
      "close": "67.52",
      "volume": "4132332"
    },
    {
      "date": "2023-02-08",
      "open": "67.14",
      "high": "67.39",
      "low": "66.23",
      "close": "66.30",
      "volume": "3862431"
    },
    {
      "date": "2023-02-09",
      "open": "66.70",
      "high": "67.65",
      "low": "66.26",
      "close": "66.63",
      "volume": "5366440"
    },
    {
      "date": "2023-02-10",
      "open": "65.98",
      "high": "66.75",
      "low": "65.48",
      "close": "66.72",
      "volume": "3282071"
    },
    {
      "date": "2023-02-13",
      "open": "66.65",
      "high": "68.01",
      "low": "66.40",
      "close": "67.83",
      "volume": "5427956"
    },
    {
      "date": "2023-02-14",
      "open": "67.59",
      "high": "67.71",
      "low": "66.00",
      "close": "67.41",
      "volume": "3674671"
    },
    {
      "date": "2023-02-15",
      "open": "66.85",
      "high": "67.33",
      "low": "66.60",
      "close": "67.13",
      "volume": "3175719"
    },
    {
      "date": "2023-02-16",
      "open": "66.06",
      "high": "67.20",
      "low": "65.87",
      "close": "66.36",
      "volume": "3067786"
    },
    {
      "date": "2023-02-17",
      "open": "66.06",
      "high": "66.185",
      "low": "65.07",
      "close": "65.48",
      "volume": "3784921"
    },
    {
      "date": "2023-02-21",
      "open": "64.61",
      "high": "64.89",
      "low": "63.7665",
      "close": "64.66",
      "volume": "3808519"
    },
    {
      "date": "2023-02-22",
      "open": "64.75",
      "high": "65.14",
      "low": "64.18",
      "close": "64.44",
      "volume": "5370854"
    },
    {
      "date": "2023-02-23",
      "open": "64.67",
      "high": "64.95",
      "low": "63.50",
      "close": "64.29",
      "volume": "5659018"
    },
    {
      "date": "2023-02-24",
      "open": "63.49",
      "high": "63.96",
      "low": "63.13",
      "close": "63.83",
      "volume": "2293585"
    },
    {
      "date": "2023-02-27",
      "open": "64.56",
      "high": "64.63",
      "low": "63.325",
      "close": "63.50",
      "volume": "3122034"
    },
    {
      "date": "2023-02-28",
      "open": "63.29",
      "high": "63.43",
      "low": "62.48",
      "close": "62.63",
      "volume": "3942268"
    },
    {
      "date": "2023-03-01",
      "open": "62.58",
      "high": "62.86",
      "low": "61.90",
      "close": "62.37",
      "volume": "3089504"
    },
    {
      "date": "2023-03-02",
      "open": "62.09",
      "high": "62.65",
      "low": "61.85",
      "close": "62.53",
      "volume": "3990486"
    },
    {
      "date": "2023-03-03",
      "open": "62.73",
      "high": "62.89",
      "low": "62.21",
      "close": "62.54",
      "volume": "2028911"
    },
    {
      "date": "2023-03-06",
      "open": "62.86",
      "high": "63.72",
      "low": "62.47",
      "close": "62.61",
      "volume": "3929174"
    },
    {
      "date": "2023-03-07",
      "open": "62.50",
      "high": "62.68",
      "low": "61.195",
      "close": "61.42",
      "volume": "2423885"
    },
    {
      "date": "2023-03-08",
      "open": "61.59",
      "high": "61.96",
      "low": "61.19",
      "close": "61.53",
      "volume": "4058183"
    },
    {
      "date": "2023-03-09",
      "open": "61.56",
      "high": "61.89",
      "low": "60.655",
      "close": "60.91",
      "volume": "5330091"
    },
    {
      "date": "2023-03-10",
      "open": "60.95",
      "high": "61.13",
      "low": "60.06",
      "close": "60.38",
      "volume": "10746990"
    },
    {
      "date": "2023-03-13",
      "open": "59.80",
      "high": "60.08",
      "low": "57.88",
      "close": "57.98",
      "volume": "8749351"
    },
    {
      "date": "2023-03-14",
      "open": "58.70",
      "high": "59.59",
      "low": "57.92",
      "close": "58.44",
      "volume": "4655180"
    },
    {
      "date": "2023-03-15",
      "open": "57.64",
      "high": "57.83",
      "low": "56.45",
      "close": "57.07",
      "volume": "5062878"
    },
    {
      "date": "2023-03-16",
      "open": "56.66",
      "high": "58.53",
      "low": "56.586",
      "close": "58.40",
      "volume": "6605318"
    },
    {
      "date": "2023-03-17",
      "open": "58.44",
      "high": "58.67",
      "low": "57.60",
      "close": "57.79",
      "volume": "7122124"
    },
    {
      "date": "2023-03-20",
      "open": "57.89",
      "high": "58.89",
      "low": "57.88",
      "close": "58.70",
      "volume": "3949140"
    },
    {
      "date": "2023-03-21",
      "open": "59.31",
      "high": "59.60",
      "low": "58.80",
      "close": "59.18",
      "volume": "3837427"
    },
    {
      "date": "2023-03-22",
      "open": "59.09",
      "high": "59.25",
      "low": "57.40",
      "close": "57.44",
      "volume": "3675407"
    },
    {
      "date": "2023-03-23",
      "open": "57.89",
      "high": "59.175",
      "low": "57.715",
      "close": "58.16",
      "volume": "3666041"
    },
    {
      "date": "2023-03-24",
      "open": "57.77",
      "high": "58.68",
      "low": "57.24",
      "close": "58.65",
      "volume": "3302954"
    },
    {
      "date": "2023-03-27",
      "open": "59.00",
      "high": "59.49",
      "low": "58.805",
      "close": "59.01",
      "volume": "3136010"
    },
    {
      "date": "2023-03-28",
      "open": "58.86",
      "high": "59.185",
      "low": "58.57",
      "close": "58.95",
      "volume": "1396203"
    },
    {
      "date": "2023-03-29",
      "open": "59.70",
      "high": "59.74",
      "low": "59.27",
      "close": "59.51",
      "volume": "2941296"
    },
    {
      "date": "2023-03-30",
      "open": "60.00",
      "high": "60.21",
      "low": "59.39",
      "close": "59.81",
      "volume": "2439629"
    },
    {
      "date": "2023-03-31",
      "open": "60.00",
      "high": "61.03",
      "low": "59.95",
      "close": "60.93",
      "volume": "2925929"
    },
    {
      "date": "2023-04-03",
      "open": "60.77",
      "high": "61.41",
      "low": "60.57",
      "close": "61.37",
      "volume": "3573973"
    },
    {
      "date": "2023-04-04",
      "open": "61.41",
      "high": "61.555",
      "low": "59.84",
      "close": "60.67",
      "volume": "3667695"
    },
    {
      "date": "2023-04-05",
      "open": "60.46",
      "high": "61.17",
      "low": "60.24",
      "close": "60.66",
      "volume": "3600212"
    },
    {
      "date": "2023-04-06",
      "open": "60.45",
      "high": "60.89",
      "low": "60.20",
      "close": "60.42",
      "volume": "3211895"
    },
    {
      "date": "2023-04-10",
      "open": "60.08",
      "high": "61.125",
      "low": "59.85",
      "close": "61.11",
      "volume": "1791378"
    },
    {
      "date": "2023-04-11",
      "open": "61.04",
      "high": "62.00",
      "low": "60.915",
      "close": "61.69",
      "volume": "1865074"
    },
    {
      "date": "2023-04-12",
      "open": "61.97",
      "high": "62.07",
      "low": "60.14",
      "close": "60.28",
      "volume": "3572815"
    },
    {
      "date": "2023-04-13",
      "open": "58.90",
      "high": "60.77",
      "low": "58.232",
      "close": "60.61",
      "volume": "5310851"
    },
    {
      "date": "2023-04-14",
      "open": "60.40",
      "high": "60.585",
      "low": "59.515",
      "close": "60.04",
      "volume": "3708663"
    },
    {
      "date": "2023-04-17",
      "open": "60.05",
      "high": "60.76",
      "low": "59.87",
      "close": "60.75",
      "volume": "2843288"
    },
    {
      "date": "2023-04-18",
      "open": "61.32",
      "high": "61.35",
      "low": "60.39",
      "close": "61.12",
      "volume": "3020579"
    },
    {
      "date": "2023-04-19",
      "open": "61.09",
      "high": "61.09",
      "low": "59.70",
      "close": "60.25",
      "volume": "3121491"
    },
    {
      "date": "2023-04-20",
      "open": "59.87",
      "high": "60.32",
      "low": "59.41",
      "close": "59.97",
      "volume": "3015245"
    },
    {
      "date": "2023-04-21",
      "open": "60.11",
      "high": "60.11",
      "low": "59.22",
      "close": "59.49",
      "volume": "4937101"
    },
    {
      "date": "2023-04-24",
      "open": "59.56",
      "high": "59.83",
      "low": "59.22",
      "close": "59.50",
      "volume": "2230175"
    },
    {
      "date": "2023-04-25",
      "open": "59.23",
      "high": "59.43",
      "low": "58.43",
      "close": "58.46",
      "volume": "2807556"
    },
    {
      "date": "2023-04-26",
      "open": "58.41",
      "high": "58.945",
      "low": "58.0901",
      "close": "58.40",
      "volume": "2615382"
    },
    {
      "date": "2023-04-27",
      "open": "58.74",
      "high": "59.275",
      "low": "58.63",
      "close": "59.21",
      "volume": "4363268"
    },
    {
      "date": "2023-04-28",
      "open": "59.36",
      "high": "59.81",
      "low": "59.28",
      "close": "59.71",
      "volume": "3370222"
    },
    {
      "date": "2023-05-01",
      "open": "59.68",
      "high": "59.98",
      "low": "59.165",
      "close": "59.84",
      "volume": "2978636"
    },
    {
      "date": "2023-05-02",
      "open": "59.86",
      "high": "59.96",
      "low": "58.47",
      "close": "59.38",
      "volume": "2586900"
    },
    {
      "date": "2023-05-03",
      "open": "59.91",
      "high": "60.04",
      "low": "58.81",
      "close": "58.88",
      "volume": "3577244"
    },
    {
      "date": "2023-05-04",
      "open": "62.20",
      "high": "65.43",
      "low": "62.05",
      "close": "62.86",
      "volume": "6920619"
    },
    {
      "date": "2023-05-05",
      "open": "63.17",
      "high": "63.91",
      "low": "62.84",
      "close": "63.29",
      "volume": "3853000"
    },
    {
      "date": "2023-05-08",
      "open": "63.30",
      "high": "63.49",
      "low": "61.31",
      "close": "61.64",
      "volume": "4825159"
    },
    {
      "date": "2023-05-09",
      "open": "60.74",
      "high": "61.66",
      "low": "60.2606",
      "close": "61.63",
      "volume": "4752654"
    },
    {
      "date": "2023-05-10",
      "open": "62.17",
      "high": "62.74",
      "low": "61.61",
      "close": "62.56",
      "volume": "2965610"
    },
    {
      "date": "2023-05-11",
      "open": "62.18",
      "high": "62.35",
      "low": "61.58",
      "close": "61.88",
      "volume": "2903005"
    },
    {
      "date": "2023-05-12",
      "open": "62.06",
      "high": "62.34",
      "low": "61.306",
      "close": "61.66",
      "volume": "4059133"
    },
    {
      "date": "2023-05-15",
      "open": "61.82",
      "high": "62.78",
      "low": "61.77",
      "close": "62.76",
      "volume": "3677424"
    },
    {
      "date": "2023-05-16",
      "open": "62.71",
      "high": "62.71",
      "low": "61.89",
      "close": "61.98",
      "volume": "3990324"
    },
    {
      "date": "2023-05-17",
      "open": "62.21",
      "high": "63.0832",
      "low": "62.135",
      "close": "62.76",
      "volume": "3888675"
    },
    {
      "date": "2023-05-18",
      "open": "62.47",
      "high": "63.67",
      "low": "62.03",
      "close": "63.62",
      "volume": "3770410"
    },
    {
      "date": "2023-05-19",
      "open": "63.73",
      "high": "63.88",
      "low": "62.96",
      "close": "63.01",
      "volume": "3194533"
    },
    {
      "date": "2023-05-22",
      "open": "63.01",
      "high": "64.21",
      "low": "62.93",
      "close": "64.01",
      "volume": "3258084"
    },
    {
      "date": "2023-05-23",
      "open": "63.81",
      "high": "64.05",
      "low": "63.14",
      "close": "63.30",
      "volume": "2894616"
    },
    {
      "date": "2023-05-24",
      "open": "63.00",
      "high": "63.175",
      "low": "62.44",
      "close": "62.61",
      "volume": "2571352"
    },
    {
      "date": "2023-05-25",
      "open": "62.60",
      "high": "62.64",
      "low": "61.92",
      "close": "62.16",
      "volume": "2129995"
    },
    {
      "date": "2023-05-26",
      "open": "62.16",
      "high": "63.075",
      "low": "62.16",
      "close": "62.88",
      "volume": "2320537"
    },
    {
      "date": "2023-05-30",
      "open": "63.03",
      "high": "63.30",
      "low": "61.8401",
      "close": "62.45",
      "volume": "2704823"
    },
    {
      "date": "2023-05-31",
      "open": "61.93",
      "high": "62.96",
      "low": "61.76",
      "close": "62.49",
      "volume": "5729266"
    },
    {
      "date": "2023-06-01",
      "open": "62.50",
      "high": "62.63",
      "low": "61.77",
      "close": "62.19",
      "volume": "2968975"
    },
    {
      "date": "2023-06-02",
      "open": "63.00",
      "high": "63.95",
      "low": "62.54",
      "close": "63.76",
      "volume": "3702362"
    },
    {
      "date": "2023-06-05",
      "open": "62.73",
      "high": "63.00",
      "low": "61.12",
      "close": "61.30",
      "volume": "5868768"
    },
    {
      "date": "2023-06-06",
      "open": "61.36",
      "high": "62.32",
      "low": "61.31",
      "close": "62.17",
      "volume": "2383524"
    },
    {
      "date": "2023-06-07",
      "open": "62.05",
      "high": "62.69",
      "low": "62.05",
      "close": "62.60",
      "volume": "2522433"
    },
    {
      "date": "2023-06-08",
      "open": "62.77",
      "high": "62.77",
      "low": "61.89",
      "close": "62.30",
      "volume": "2759470"
    },
    {
      "date": "2023-06-09",
      "open": "62.02",
      "high": "62.405",
      "low": "61.74",
      "close": "62.05",
      "volume": "3321973"
    },
    {
      "date": "2023-06-12",
      "open": "62.05",
      "high": "63.48",
      "low": "62.03",
      "close": "63.32",
      "volume": "6347909"
    },
    {
      "date": "2023-06-13",
      "open": "63.72",
      "high": "64.34",
      "low": "63.69",
      "close": "64.23",
      "volume": "4648320"
    },
    {
      "date": "2023-06-14",
      "open": "64.21",
      "high": "64.86",
      "low": "63.60",
      "close": "63.71",
      "volume": "3460740"
    },
    {
      "date": "2023-06-15",
      "open": "63.62",
      "high": "65.00",
      "low": "63.58",
      "close": "64.74",
      "volume": "3143654"
    },
    {
      "date": "2023-06-16",
      "open": "64.49",
      "high": "65.575",
      "low": "64.29",
      "close": "65.08",
      "volume": "5839550"
    },
    {
      "date": "2023-06-20",
      "open": "65.00",
      "high": "65.33",
      "low": "64.41",
      "close": "64.64",
      "volume": "2253602"
    },
    {
      "date": "2023-06-21",
      "open": "64.39",
      "high": "64.49",
      "low": "63.14",
      "close": "63.18",
      "volume": "3800554"
    },
    {
      "date": "2023-06-22",
      "open": "62.61",
      "high": "62.75",
      "low": "61.23",
      "close": "62.60",
      "volume": "4184419"
    },
    {
      "date": "2023-06-23",
      "open": "61.89",
      "high": "62.31",
      "low": "61.39",
      "close": "62.04",
      "volume": "9775176"
    },
    {
      "date": "2023-06-26",
      "open": "62.04",
      "high": "62.69",
      "low": "61.93",
      "close": "62.46",
      "volume": "3074160"
    },
    {
      "date": "2023-06-27",
      "open": "62.89",
      "high": "63.52",
      "low": "62.28",
      "close": "63.13",
      "volume": "5106928"
    },
    {
      "date": "2023-06-28",
      "open": "63.09",
      "high": "63.99",
      "low": "63.09",
      "close": "63.37",
      "volume": "4163404"
    },
    {
      "date": "2023-06-29",
      "open": "63.25",
      "high": "64.56",
      "low": "63.18",
      "close": "64.54",
      "volume": "2180808"
    },
    {
      "date": "2023-06-30",
      "open": "65.10",
      "high": "65.55",
      "low": "65.01",
      "close": "65.28",
      "volume": "2832766"
    },
    {
      "date": "2023-07-03",
      "open": "64.85",
      "high": "65.56",
      "low": "64.64",
      "close": "65.56",
      "volume": "1207020"
    },
    {
      "date": "2023-07-05",
      "open": "65.09",
      "high": "65.95",
      "low": "64.70",
      "close": "65.53",
      "volume": "2467784"
    },
    {
      "date": "2023-07-06",
      "open": "65.00",
      "high": "65.05",
      "low": "64.11",
      "close": "64.71",
      "volume": "1680528"
    },
    {
      "date": "2023-07-07",
      "open": "64.67",
      "high": "65.71",
      "low": "64.535",
      "close": "65.34",
      "volume": "2920290"
    },
    {
      "date": "2023-07-10",
      "open": "65.31",
      "high": "66.95",
      "low": "65.26",
      "close": "66.64",
      "volume": "3311769"
    },
    {
      "date": "2023-07-11",
      "open": "66.77",
      "high": "67.35",
      "low": "66.71",
      "close": "67.18",
      "volume": "2478530"
    },
    {
      "date": "2023-07-12",
      "open": "67.70",
      "high": "67.99",
      "low": "66.90",
      "close": "67.17",
      "volume": "2569869"
    },
    {
      "date": "2023-07-13",
      "open": "67.26",
      "high": "67.96",
      "low": "67.145",
      "close": "67.69",
      "volume": "2657113"
    },
    {
      "date": "2023-07-14",
      "open": "67.69",
      "high": "68.64",
      "low": "67.64",
      "close": "68.60",
      "volume": "3175664"
    },
    {
      "date": "2023-07-17",
      "open": "68.49",
      "high": "68.90",
      "low": "68.20",
      "close": "68.44",
      "volume": "5452677"
    },
    {
      "date": "2023-07-18",
      "open": "68.53",
      "high": "69.36",
      "low": "68.50",
      "close": "69.17",
      "volume": "3338528"
    },
    {
      "date": "2023-07-19",
      "open": "69.23",
      "high": "69.57",
      "low": "68.57",
      "close": "69.09",
      "volume": "2897360"
    },
    {
      "date": "2023-07-20",
      "open": "67.50",
      "high": "67.63",
      "low": "65.83",
      "close": "66.76",
      "volume": "4483572"
    },
    {
      "date": "2023-07-21",
      "open": "67.12",
      "high": "67.49",
      "low": "66.64",
      "close": "66.81",
      "volume": "9160420"
    },
    {
      "date": "2023-07-24",
      "open": "66.90",
      "high": "67.82",
      "low": "66.875",
      "close": "67.45",
      "volume": "4511171"
    },
    {
      "date": "2023-07-25",
      "open": "67.39",
      "high": "68.15",
      "low": "67.34",
      "close": "67.84",
      "volume": "1587955"
    },
    {
      "date": "2023-07-26",
      "open": "67.59",
      "high": "67.93",
      "low": "67.16",
      "close": "67.76",
      "volume": "2298077"
    },
    {
      "date": "2023-07-27",
      "open": "68.43",
      "high": "68.43",
      "low": "65.99",
      "close": "66.29",
      "volume": "3297393"
    },
    {
      "date": "2023-07-28",
      "open": "66.50",
      "high": "66.78",
      "low": "65.26",
      "close": "65.76",
      "volume": "4911051"
    },
    {
      "date": "2023-07-31",
      "open": "65.67",
      "high": "66.22",
      "low": "65.65",
      "close": "66.03",
      "volume": "3111838"
    },
    {
      "date": "2023-08-01",
      "open": "65.77",
      "high": "65.97",
      "low": "65.15",
      "close": "65.85",
      "volume": "2689224"
    },
    {
      "date": "2023-08-02",
      "open": "65.44",
      "high": "65.69",
      "low": "64.68",
      "close": "65.34",
      "volume": "4794306"
    },
    {
      "date": "2023-08-03",
      "open": "70.00",
      "high": "71.86",
      "low": "68.37",
      "close": "70.47",
      "volume": "10688010"
    },
    {
      "date": "2023-08-04",
      "open": "70.83",
      "high": "71.75",
      "low": "70.53",
      "close": "71.00",
      "volume": "6268177"
    },
    {
      "date": "2023-08-07",
      "open": "71.50",
      "high": "72.705",
      "low": "71.08",
      "close": "71.33",
      "volume": "3858281"
    },
    {
      "date": "2023-08-08",
      "open": "70.72",
      "high": "70.93",
      "low": "69.74",
      "close": "70.26",
      "volume": "5515900"
    },
    {
      "date": "2023-08-09",
      "open": "70.38",
      "high": "70.46",
      "low": "69.31",
      "close": "69.94",
      "volume": "3250700"
    },
    {
      "date": "2023-08-10",
      "open": "70.62",
      "high": "71.43",
      "low": "70.249",
      "close": "71.08",
      "volume": "4131045"
    },
    {
      "date": "2023-08-11",
      "open": "70.60",
      "high": "70.725",
      "low": "69.99",
      "close": "70.08",
      "volume": "2788843"
    },
    {
      "date": "2023-08-14",
      "open": "69.86",
      "high": "71.165",
      "low": "69.86",
      "close": "71.10",
      "volume": "3620928"
    },
    {
      "date": "2023-08-15",
      "open": "70.90",
      "high": "70.95",
      "low": "69.13",
      "close": "69.38",
      "volume": "5545685"
    },
    {
      "date": "2023-08-16",
      "open": "69.31",
      "high": "70.015",
      "low": "69.19",
      "close": "69.23",
      "volume": "3636913"
    },
    {
      "date": "2023-08-17",
      "open": "69.31",
      "high": "70.01",
      "low": "68.89",
      "close": "69.08",
      "volume": "3302772"
    },
    {
      "date": "2023-08-18",
      "open": "68.30",
      "high": "68.96",
      "low": "68.16",
      "close": "68.80",
      "volume": "2924605"
    },
    {
      "date": "2023-08-21",
      "open": "68.71",
      "high": "69.02",
      "low": "68.35",
      "close": "68.76",
      "volume": "3585022"
    },
    {
      "date": "2023-08-22",
      "open": "69.37",
      "high": "69.849",
      "low": "69.00",
      "close": "69.59",
      "volume": "3473617"
    },
    {
      "date": "2023-08-23",
      "open": "69.91",
      "high": "70.655",
      "low": "69.74",
      "close": "70.46",
      "volume": "3031769"
    },
    {
      "date": "2023-08-24",
      "open": "70.29",
      "high": "70.95",
      "low": "70.02",
      "close": "70.03",
      "volume": "2520116"
    },
    {
      "date": "2023-08-25",
      "open": "70.36",
      "high": "70.78",
      "low": "69.32",
      "close": "70.06",
      "volume": "2031625"
    },
    {
      "date": "2023-08-28",
      "open": "70.21",
      "high": "70.96",
      "low": "70.21",
      "close": "70.62",
      "volume": "2078147"
    },
    {
      "date": "2023-08-29",
      "open": "70.78",
      "high": "71.42",
      "low": "70.38",
      "close": "71.40",
      "volume": "2323057"
    },
    {
      "date": "2023-08-30",
      "open": "71.40",
      "high": "71.72",
      "low": "71.185",
      "close": "71.49",
      "volume": "2058075"
    },
    {
      "date": "2023-08-31",
      "open": "71.50",
      "high": "71.85",
      "low": "71.39",
      "close": "71.61",
      "volume": "2329309"
    },
    {
      "date": "2023-09-01",
      "open": "72.00",
      "high": "72.3625",
      "low": "71.435",
      "close": "71.73",
      "volume": "1744051"
    },
    {
      "date": "2023-09-05",
      "open": "71.67",
      "high": "71.72",
      "low": "70.95",
      "close": "70.97",
      "volume": "2186973"
    },
    {
      "date": "2023-09-06",
      "open": "70.85",
      "high": "71.69",
      "low": "70.75",
      "close": "71.30",
      "volume": "1900931"
    },
    {
      "date": "2023-09-07",
      "open": "71.08",
      "high": "71.38",
      "low": "70.77",
      "close": "71.25",
      "volume": "2328356"
    },
    {
      "date": "2023-09-08",
      "open": "71.38",
      "high": "71.73",
      "low": "71.09",
      "close": "71.34",
      "volume": "1823346"
    },
    {
      "date": "2023-09-11",
      "open": "71.64",
      "high": "71.91",
      "low": "70.94",
      "close": "71.33",
      "volume": "1794357"
    },
    {
      "date": "2023-09-12",
      "open": "70.64",
      "high": "71.09",
      "low": "70.04",
      "close": "70.13",
      "volume": "2512046"
    },
    {
      "date": "2023-09-13",
      "open": "70.24",
      "high": "70.85",
      "low": "70.07",
      "close": "70.70",
      "volume": "2833264"
    },
    {
      "date": "2023-09-14",
      "open": "71.00",
      "high": "71.36",
      "low": "70.66",
      "close": "70.97",
      "volume": "2351165"
    },
    {
      "date": "2023-09-15",
      "open": "70.80",
      "high": "70.93",
      "low": "69.88",
      "close": "70.17",
      "volume": "9871524"
    },
    {
      "date": "2023-09-18",
      "open": "70.27",
      "high": "70.93",
      "low": "70.085",
      "close": "70.22",
      "volume": "4789090"
    },
    {
      "date": "2023-09-19",
      "open": "69.85",
      "high": "70.19",
      "low": "69.05",
      "close": "70.09",
      "volume": "5046527"
    },
    {
      "date": "2023-09-20",
      "open": "70.30",
      "high": "71.26",
      "low": "69.48",
      "close": "69.51",
      "volume": "3550242"
    },
    {
      "date": "2023-09-21",
      "open": "69.20",
      "high": "69.925",
      "low": "68.97",
      "close": "69.21",
      "volume": "2585033"
    },
    {
      "date": "2023-09-22",
      "open": "69.18",
      "high": "70.0967",
      "low": "68.99",
      "close": "69.61",
      "volume": "2048358"
    },
    {
      "date": "2023-09-25",
      "open": "69.40",
      "high": "69.86",
      "low": "69.24",
      "close": "69.73",
      "volume": "3463792"
    },
    {
      "date": "2023-09-26",
      "open": "69.62",
      "high": "69.76",
      "low": "68.37",
      "close": "68.64",
      "volume": "3122577"
    },
    {
      "date": "2023-09-27",
      "open": "69.04",
      "high": "69.04",
      "low": "67.76",
      "close": "68.20",
      "volume": "3222031"
    },
    {
      "date": "2023-09-28",
      "open": "67.21",
      "high": "68.25",
      "low": "67.07",
      "close": "67.84",
      "volume": "4173198"
    },
    {
      "date": "2023-09-29",
      "open": "68.03",
      "high": "68.41",
      "low": "67.49",
      "close": "67.74",
      "volume": "2866281"
    },
    {
      "date": "2023-10-02",
      "open": "67.52",
      "high": "67.99",
      "low": "67.215",
      "close": "67.76",
      "volume": "3246500"
    },
    {
      "date": "2023-10-03",
      "open": "67.38",
      "high": "67.96",
      "low": "66.97",
      "close": "67.30",
      "volume": "4139584"
    },
    {
      "date": "2023-10-04",
      "open": "67.49",
      "high": "67.64",
      "low": "66.90",
      "close": "67.54",
      "volume": "2714945"
    },
    {
      "date": "2023-10-05",
      "open": "67.46",
      "high": "67.77",
      "low": "66.75",
      "close": "67.70",
      "volume": "2193026"
    },
    {
      "date": "2023-10-06",
      "open": "67.185",
      "high": "68.1732",
      "low": "66.82",
      "close": "67.84",
      "volume": "2171053"
    },
    {
      "date": "2023-10-09",
      "open": "67.43",
      "high": "68.37",
      "low": "67.18",
      "close": "68.18",
      "volume": "1584416"
    },
    {
      "date": "2023-10-10",
      "open": "68.13",
      "high": "68.50",
      "low": "67.49",
      "close": "67.86",
      "volume": "3083837"
    },
    {
      "date": "2023-10-11",
      "open": "68.13",
      "high": "68.595",
      "low": "68.03",
      "close": "68.34",
      "volume": "2391166"
    },
    {
      "date": "2023-10-12",
      "open": "68.21",
      "high": "68.21",
      "low": "65.70",
      "close": "65.96",
      "volume": "3144401"
    },
    {
      "date": "2023-10-13",
      "open": "65.95",
      "high": "66.39",
      "low": "65.15",
      "close": "65.78",
      "volume": "3259185"
    },
    {
      "date": "2023-10-16",
      "open": "66.10",
      "high": "66.90",
      "low": "65.955",
      "close": "66.77",
      "volume": "5399811"
    },
    {
      "date": "2023-10-17",
      "open": "66.56",
      "high": "67.36",
      "low": "66.40",
      "close": "67.17",
      "volume": "2478810"
    },
    {
      "date": "2023-10-18",
      "open": "66.80",
      "high": "67.20",
      "low": "65.83",
      "close": "66.03",
      "volume": "4496835"
    },
    {
      "date": "2023-10-19",
      "open": "66.15",
      "high": "66.35",
      "low": "65.22",
      "close": "65.44",
      "volume": "2353065"
    },
    {
      "date": "2023-10-20",
      "open": "66.46",
      "high": "66.54",
      "low": "65.68",
      "close": "65.74",
      "volume": "2584701"
    },
    {
      "date": "2023-10-23",
      "open": "65.69",
      "high": "65.995",
      "low": "64.94",
      "close": "65.02",
      "volume": "2193896"
    },
    {
      "date": "2023-10-24",
      "open": "65.18",
      "high": "65.80",
      "low": "64.695",
      "close": "65.15",
      "volume": "2988658"
    },
    {
      "date": "2023-10-25",
      "open": "64.93",
      "high": "65.03",
      "low": "63.965",
      "close": "64.09",
      "volume": "2314415"
    },
    {
      "date": "2023-10-26",
      "open": "64.08",
      "high": "64.37",
      "low": "63.32",
      "close": "63.42",
      "volume": "2812854"
    },
    {
      "date": "2023-10-27",
      "open": "63.34",
      "high": "63.805",
      "low": "62.79",
      "close": "63.30",
      "volume": "2724320"
    },
    {
      "date": "2023-10-30",
      "open": "63.67",
      "high": "63.92",
      "low": "63.20",
      "close": "63.75",
      "volume": "2514320"
    },
    {
      "date": "2023-10-31",
      "open": "63.93",
      "high": "64.59",
      "low": "63.93",
      "close": "64.47",
      "volume": "3118905"
    },
    {
      "date": "2023-11-01",
      "open": "64.39",
      "high": "65.21",
      "low": "64.165",
      "close": "64.96",
      "volume": "5497382"
    },
    {
      "date": "2023-11-02",
      "open": "62.60",
      "high": "63.82",
      "low": "62.14",
      "close": "63.65",
      "volume": "6856842"
    },
    {
      "date": "2023-11-03",
      "open": "64.05",
      "high": "66.92",
      "low": "64.05",
      "close": "66.27",
      "volume": "3849705"
    },
    {
      "date": "2023-11-06",
      "open": "66.25",
      "high": "66.47",
      "low": "65.81",
      "close": "66.28",
      "volume": "2452921"
    },
    {
      "date": "2023-11-07",
      "open": "66.58",
      "high": "66.58",
      "low": "65.685",
      "close": "65.77",
      "volume": "3091945"
    },
    {
      "date": "2023-11-08",
      "open": "65.94",
      "high": "65.96",
      "low": "65.27",
      "close": "65.52",
      "volume": "3563019"
    },
    {
      "date": "2023-11-09",
      "open": "65.58",
      "high": "65.655",
      "low": "64.49",
      "close": "64.65",
      "volume": "3613386"
    },
    {
      "date": "2023-11-10",
      "open": "64.94",
      "high": "66.05",
      "low": "64.76",
      "close": "65.95",
      "volume": "2665931"
    },
    {
      "date": "2023-11-13",
      "open": "65.77",
      "high": "66.10",
      "low": "65.34",
      "close": "65.68",
      "volume": "1937050"
    },
    {
      "date": "2023-11-14",
      "open": "66.81",
      "high": "67.54",
      "low": "66.73",
      "close": "67.38",
      "volume": "2698931"
    },
    {
      "date": "2023-11-15",
      "open": "67.39",
      "high": "68.785",
      "low": "67.32",
      "close": "68.41",
      "volume": "3046389"
    },
    {
      "date": "2023-11-16",
      "open": "68.67",
      "high": "69.32",
      "low": "68.23",
      "close": "68.48",
      "volume": "3152486"
    },
    {
      "date": "2023-11-17",
      "open": "68.79",
      "high": "69.73",
      "low": "68.775",
      "close": "69.53",
      "volume": "4257389"
    },
    {
      "date": "2023-11-20",
      "open": "69.15",
      "high": "70.02",
      "low": "68.96",
      "close": "69.80",
      "volume": "2404391"
    },
    {
      "date": "2023-11-21",
      "open": "69.92",
      "high": "70.495",
      "low": "69.81",
      "close": "70.25",
      "volume": "2375231"
    },
    {
      "date": "2023-11-22",
      "open": "70.49",
      "high": "71.26",
      "low": "70.49",
      "close": "70.88",
      "volume": "2432649"
    },
    {
      "date": "2023-11-24",
      "open": "70.93",
      "high": "71.495",
      "low": "70.93",
      "close": "71.17",
      "volume": "1410696"
    },
    {
      "date": "2023-11-27",
      "open": "70.95",
      "high": "71.30",
      "low": "70.76",
      "close": "70.77",
      "volume": "2769476"
    },
    {
      "date": "2023-11-28",
      "open": "70.70",
      "high": "71.52",
      "low": "70.70",
      "close": "71.30",
      "volume": "2607377"
    },
    {
      "date": "2023-11-29",
      "open": "71.60",
      "high": "71.80",
      "low": "69.895",
      "close": "70.12",
      "volume": "3521683"
    },
    {
      "date": "2023-11-30",
      "open": "70.39",
      "high": "70.52",
      "low": "69.80",
      "close": "70.38",
      "volume": "8254394"
    },
    {
      "date": "2023-12-01",
      "open": "70.23",
      "high": "70.87",
      "low": "70.08",
      "close": "70.82",
      "volume": "2672566"
    },
    {
      "date": "2023-12-04",
      "open": "70.40",
      "high": "71.48",
      "low": "70.22",
      "close": "71.16",
      "volume": "2405138"
    },
    {
      "date": "2023-12-05",
      "open": "70.84",
      "high": "71.04",
      "low": "69.89",
      "close": "70.13",
      "volume": "2832947"
    },
    {
      "date": "2023-12-06",
      "open": "70.40",
      "high": "70.91",
      "low": "70.04",
      "close": "70.12",
      "volume": "2289019"
    },
    {
      "date": "2023-12-07",
      "open": "70.41",
      "high": "70.55",
      "low": "69.94",
      "close": "70.42",
      "volume": "2748959"
    },
    {
      "date": "2023-12-08",
      "open": "69.94",
      "high": "70.5579",
      "low": "69.94",
      "close": "70.33",
      "volume": "1765269"
    },
    {
      "date": "2023-12-11",
      "open": "70.54",
      "high": "71.86",
      "low": "70.41",
      "close": "71.68",
      "volume": "4844258"
    },
    {
      "date": "2023-12-12",
      "open": "71.75",
      "high": "72.27",
      "low": "71.51",
      "close": "72.05",
      "volume": "2203049"
    },
    {
      "date": "2023-12-13",
      "open": "72.24",
      "high": "73.21",
      "low": "71.72",
      "close": "73.18",
      "volume": "5279329"
    },
    {
      "date": "2023-12-14",
      "open": "73.80",
      "high": "75.11",
      "low": "73.66",
      "close": "74.68",
      "volume": "6104954"
    },
    {
      "date": "2023-12-15",
      "open": "75.20",
      "high": "76.64",
      "low": "75.00",
      "close": "76.17",
      "volume": "9195762"
    },
    {
      "date": "2023-12-18",
      "open": "76.25",
      "high": "76.85",
      "low": "75.655",
      "close": "75.90",
      "volume": "6026631"
    },
    {
      "date": "2023-12-19",
      "open": "75.40",
      "high": "75.93",
      "low": "74.92",
      "close": "75.43",
      "volume": "5067753"
    },
    {
      "date": "2023-12-20",
      "open": "75.35",
      "high": "75.515",
      "low": "74.02",
      "close": "74.03",
      "volume": "3271548"
    },
    {
      "date": "2023-12-21",
      "open": "74.58",
      "high": "74.77",
      "low": "73.63",
      "close": "74.16",
      "volume": "3214924"
    },
    {
      "date": "2023-12-22",
      "open": "74.36",
      "high": "75.22",
      "low": "74.19",
      "close": "75.15",
      "volume": "1972321"
    },
    {
      "date": "2023-12-26",
      "open": "75.15",
      "high": "75.51",
      "low": "74.68",
      "close": "75.47",
      "volume": "1801767"
    },
    {
      "date": "2023-12-27",
      "open": "75.63",
      "high": "75.72",
      "low": "75.295",
      "close": "75.60",
      "volume": "2189555"
    },
    {
      "date": "2023-12-28",
      "open": "75.68",
      "high": "76.10",
      "low": "75.50",
      "close": "75.84",
      "volume": "1440399"
    },
    {
      "date": "2023-12-29",
      "open": "75.68",
      "high": "75.87",
      "low": "75.06",
      "close": "75.53",
      "volume": "1725299"
    },
    {
      "date": "2024-01-02",
      "open": "75.28",
      "high": "75.36",
      "low": "73.99",
      "close": "74.40",
      "volume": "4277811"
    },
    {
      "date": "2024-01-03",
      "open": "73.98",
      "high": "74.29",
      "low": "73.42",
      "close": "73.67",
      "volume": "3282391"
    },
    {
      "date": "2024-01-04",
      "open": "73.78",
      "high": "74.29",
      "low": "73.505",
      "close": "73.59",
      "volume": "2100889"
    },
    {
      "date": "2024-01-05",
      "open": "72.80",
      "high": "73.47",
      "low": "72.69",
      "close": "72.84",
      "volume": "2590230"
    },
    {
      "date": "2024-01-08",
      "open": "73.00",
      "high": "73.72",
      "low": "72.74",
      "close": "73.69",
      "volume": "2863227"
    },
    {
      "date": "2024-01-09",
      "open": "73.10",
      "high": "73.36",
      "low": "72.77",
      "close": "73.16",
      "volume": "2632466"
    },
    {
      "date": "2024-01-10",
      "open": "72.97",
      "high": "73.635",
      "low": "72.74",
      "close": "73.35",
      "volume": "2562522"
    },
    {
      "date": "2024-01-11",
      "open": "73.87",
      "high": "74.92",
      "low": "73.56",
      "close": "74.88",
      "volume": "4454835"
    },
    {
      "date": "2024-01-12",
      "open": "75.32",
      "high": "78.42",
      "low": "75.10",
      "close": "77.97",
      "volume": "6351800"
    },
    {
      "date": "2024-01-16",
      "open": "77.66",
      "high": "77.81",
      "low": "75.77",
      "close": "76.20",
      "volume": "3942511"
    },
    {
      "date": "2024-01-17",
      "open": "75.75",
      "high": "76.26",
      "low": "75.24",
      "close": "75.70",
      "volume": "5570116"
    },
    {
      "date": "2024-01-18",
      "open": "75.85",
      "high": "76.68",
      "low": "75.20",
      "close": "75.66",
      "volume": "4693541"
    },
    {
      "date": "2024-01-19",
      "open": "75.71",
      "high": "77.17",
      "low": "75.60",
      "close": "76.88",
      "volume": "7178358"
    },
    {
      "date": "2024-01-22",
      "open": "77.18",
      "high": "77.71",
      "low": "77.08",
      "close": "77.27",
      "volume": "2452820"
    },
    {
      "date": "2024-01-23",
      "open": "77.52",
      "high": "77.6499",
      "low": "76.835",
      "close": "77.11",
      "volume": "2263181"
    },
    {
      "date": "2024-01-24",
      "open": "77.55",
      "high": "77.55",
      "low": "76.73",
      "close": "76.95",
      "volume": "3473450"
    },
    {
      "date": "2024-01-25",
      "open": "77.79",
      "high": "78.68",
      "low": "77.79",
      "close": "78.30",
      "volume": "5396738"
    },
    {
      "date": "2024-01-26",
      "open": "78.56",
      "high": "78.89",
      "low": "77.04",
      "close": "77.28",
      "volume": "2481166"
    },
    {
      "date": "2024-01-29",
      "open": "76.92",
      "high": "78.13",
      "low": "76.92",
      "close": "77.87",
      "volume": "3223525"
    },
    {
      "date": "2024-01-30",
      "open": "77.30",
      "high": "77.935",
      "low": "77.20",
      "close": "77.60",
      "volume": "3377883"
    },
    {
      "date": "2024-01-31",
      "open": "77.65",
      "high": "78.70",
      "low": "76.97",
      "close": "77.12",
      "volume": "3316034"
    },
    {
      "date": "2024-02-01",
      "open": "77.35",
      "high": "77.95",
      "low": "76.54",
      "close": "77.88",
      "volume": "2530656"
    },
    {
      "date": "2024-02-02",
      "open": "77.48",
      "high": "78.20",
      "low": "77.15",
      "close": "77.89",
      "volume": "4500620"
    },
    {
      "date": "2024-02-05",
      "open": "77.27",
      "high": "77.75",
      "low": "76.63",
      "close": "77.59",
      "volume": "2472472"
    },
    {
      "date": "2024-02-06",
      "open": "77.83",
      "high": "78.93",
      "low": "77.76",
      "close": "78.73",
      "volume": "6513053"
    },
    {
      "date": "2024-02-07",
      "open": "75.64",
      "high": "78.88",
      "low": "75.42",
      "close": "78.00",
      "volume": "5302314"
    },
    {
      "date": "2024-02-08",
      "open": "78.13",
      "high": "78.66",
      "low": "77.355",
      "close": "78.30",
      "volume": "3173887"
    },
    {
      "date": "2024-02-09",
      "open": "78.57",
      "high": "78.575",
      "low": "76.87",
      "close": "77.10",
      "volume": "5330044"
    },
    {
      "date": "2024-02-12",
      "open": "76.74",
      "high": "76.88",
      "low": "75.54",
      "close": "76.53",
      "volume": "5249758"
    },
    {
      "date": "2024-02-13",
      "open": "75.54",
      "high": "76.07",
      "low": "74.79",
      "close": "75.50",
      "volume": "3214905"
    },
    {
      "date": "2024-02-14",
      "open": "75.91",
      "high": "76.83",
      "low": "75.79",
      "close": "76.74",
      "volume": "2729580"
    },
    {
      "date": "2024-02-15",
      "open": "77.14",
      "high": "78.04",
      "low": "77.09",
      "close": "78.02",
      "volume": "4396265"
    },
    {
      "date": "2024-02-16",
      "open": "77.52",
      "high": "77.78",
      "low": "76.86",
      "close": "77.00",
      "volume": "2125913"
    },
    {
      "date": "2024-02-20",
      "open": "76.91",
      "high": "77.39",
      "low": "76.36",
      "close": "76.74",
      "volume": "4622046"
    },
    {
      "date": "2024-02-21",
      "open": "76.25",
      "high": "77.53",
      "low": "76.12",
      "close": "77.47",
      "volume": "3507726"
    },
    {
      "date": "2024-02-22",
      "open": "78.40",
      "high": "79.68",
      "low": "78.12",
      "close": "79.46",
      "volume": "3771510"
    },
    {
      "date": "2024-02-23",
      "open": "79.60",
      "high": "80.09",
      "low": "79.425",
      "close": "79.82",
      "volume": "3858286"
    },
    {
      "date": "2024-02-26",
      "open": "79.58",
      "high": "79.935",
      "low": "78.95",
      "close": "79.51",
      "volume": "3442513"
    },
    {
      "date": "2024-02-27",
      "open": "79.60",
      "high": "79.79",
      "low": "78.75",
      "close": "79.14",
      "volume": "1779672"
    },
    {
      "date": "2024-02-28",
      "open": "78.94",
      "high": "79.0781",
      "low": "78.23",
      "close": "78.48",
      "volume": "3095938"
    },
    {
      "date": "2024-02-29",
      "open": "79.38",
      "high": "79.70",
      "low": "78.4401",
      "close": "79.02",
      "volume": "6272449"
    },
    {
      "date": "2024-03-01",
      "open": "78.90",
      "high": "79.52",
      "low": "78.53",
      "close": "78.61",
      "volume": "4516472"
    },
    {
      "date": "2024-03-04",
      "open": "78.51",
      "high": "79.68",
      "low": "78.48",
      "close": "79.08",
      "volume": "7359988"
    },
    {
      "date": "2024-03-05",
      "open": "78.63",
      "high": "78.98",
      "low": "77.54",
      "close": "77.78",
      "volume": "4556137"
    },
    {
      "date": "2024-03-06",
      "open": "78.55",
      "high": "78.95",
      "low": "76.38",
      "close": "76.69",
      "volume": "6748864"
    },
    {
      "date": "2024-03-07",
      "open": "77.05",
      "high": "77.959",
      "low": "77.05",
      "close": "77.46",
      "volume": "4783778"
    },
    {
      "date": "2024-03-08",
      "open": "77.19",
      "high": "77.525",
      "low": "76.59",
      "close": "76.77",
      "volume": "5061531"
    },
    {
      "date": "2024-03-11",
      "open": "76.85",
      "high": "77.31",
      "low": "76.46",
      "close": "76.96",
      "volume": "3015575"
    },
    {
      "date": "2024-03-12",
      "open": "76.90",
      "high": "77.42",
      "low": "76.73",
      "close": "77.09",
      "volume": "2575871"
    },
    {
      "date": "2024-03-13",
      "open": "77.14",
      "high": "77.37",
      "low": "76.76",
      "close": "77.02",
      "volume": "4120929"
    },
    {
      "date": "2024-03-14",
      "open": "76.95",
      "high": "77.14",
      "low": "75.88",
      "close": "76.35",
      "volume": "3635541"
    },
    {
      "date": "2024-03-15",
      "open": "76.25",
      "high": "76.57",
      "low": "75.13",
      "close": "75.33",
      "volume": "6883398"
    },
    {
      "date": "2024-03-18",
      "open": "75.87",
      "high": "76.07",
      "low": "75.01",
      "close": "75.09",
      "volume": "11544250"
    },
    {
      "date": "2024-03-19",
      "open": "74.83",
      "high": "75.37",
      "low": "74.53",
      "close": "74.65",
      "volume": "7622527"
    },
    {
      "date": "2024-03-20",
      "open": "74.47",
      "high": "75.40",
      "low": "73.93",
      "close": "75.15",
      "volume": "6438605"
    },
    {
      "date": "2024-03-21",
      "open": "73.48",
      "high": "75.70",
      "low": "72.41",
      "close": "72.58",
      "volume": "7625115"
    },
    {
      "date": "2024-03-22",
      "open": "72.61",
      "high": "72.62",
      "low": "71.595",
      "close": "71.90",
      "volume": "5802299"
    },
    {
      "date": "2024-03-25",
      "open": "72.00",
      "high": "72.555",
      "low": "71.79",
      "close": "72.01",
      "volume": "4257488"
    },
    {
      "date": "2024-03-26",
      "open": "72.25",
      "high": "72.55",
      "low": "71.91",
      "close": "72.40",
      "volume": "5329761"
    },
    {
      "date": "2024-03-27",
      "open": "72.91",
      "high": "73.65",
      "low": "72.91",
      "close": "73.62",
      "volume": "2880997"
    },
    {
      "date": "2024-03-28",
      "open": "73.40",
      "high": "74.07",
      "low": "73.14",
      "close": "73.29",
      "volume": "11104800"
    },
    {
      "date": "2024-04-01",
      "open": "72.73",
      "high": "72.74",
      "low": "71.56",
      "close": "71.75",
      "volume": "5095285"
    },
    {
      "date": "2024-04-02",
      "open": "71.52",
      "high": "72.06",
      "low": "71.405",
      "close": "71.68",
      "volume": "5553306"
    },
    {
      "date": "2024-04-03",
      "open": "71.41",
      "high": "72.39",
      "low": "71.26",
      "close": "71.84",
      "volume": "3748538"
    },
    {
      "date": "2024-04-04",
      "open": "72.37",
      "high": "72.81",
      "low": "71.31",
      "close": "71.61",
      "volume": "3655228"
    },
    {
      "date": "2024-04-05",
      "open": "71.50",
      "high": "71.75",
      "low": "71.07",
      "close": "71.13",
      "volume": "5175813"
    },
    {
      "date": "2024-04-08",
      "open": "71.13",
      "high": "71.55",
      "low": "70.81",
      "close": "71.06",
      "volume": "4595797"
    },
    {
      "date": "2024-04-09",
      "open": "71.00",
      "high": "71.748",
      "low": "70.995",
      "close": "71.56",
      "volume": "3157462"
    },
    {
      "date": "2024-04-10",
      "open": "71.00",
      "high": "71.05",
      "low": "69.70",
      "close": "69.97",
      "volume": "3221945"
    },
    {
      "date": "2024-04-11",
      "open": "70.01",
      "high": "70.9025",
      "low": "70.01",
      "close": "70.57",
      "volume": "3799364"
    },
    {
      "date": "2024-04-12",
      "open": "69.98",
      "high": "70.03",
      "low": "69.02",
      "close": "69.26",
      "volume": "2806107"
    },
    {
      "date": "2024-04-15",
      "open": "70.02",
      "high": "70.24",
      "low": "68.37",
      "close": "68.42",
      "volume": "2953757"
    },
    {
      "date": "2024-04-16",
      "open": "68.67",
      "high": "68.82",
      "low": "67.88",
      "close": "67.93",
      "volume": "2282421"
    },
    {
      "date": "2024-04-17",
      "open": "68.42",
      "high": "68.53",
      "low": "67.49",
      "close": "67.54",
      "volume": "2538664"
    },
    {
      "date": "2024-04-18",
      "open": "66.99",
      "high": "68.00",
      "low": "66.595",
      "close": "67.13",
      "volume": "4601958"
    },
    {
      "date": "2024-04-19",
      "open": "67.30",
      "high": "67.595",
      "low": "66.98",
      "close": "67.44",
      "volume": "4889491"
    },
    {
      "date": "2024-04-22",
      "open": "67.82",
      "high": "68.55",
      "low": "67.36",
      "close": "68.20",
      "volume": "3050894"
    },
    {
      "date": "2024-04-23",
      "open": "68.09",
      "high": "68.40",
      "low": "67.55",
      "close": "67.77",
      "volume": "2819775"
    },
    {
      "date": "2024-04-24",
      "open": "67.76",
      "high": "67.96",
      "low": "67.17",
      "close": "67.52",
      "volume": "4256078"
    },
    {
      "date": "2024-04-25",
      "open": "67.15",
      "high": "67.50",
      "low": "66.20",
      "close": "66.76",
      "volume": "3460045"
    },
    {
      "date": "2024-04-26",
      "open": "66.45",
      "high": "67.20",
      "low": "66.45",
      "close": "66.94",
      "volume": "2818907"
    },
    {
      "date": "2024-04-29",
      "open": "67.07",
      "high": "67.89",
      "low": "66.50",
      "close": "66.53",
      "volume": "5123147"
    },
    {
      "date": "2024-04-30",
      "open": "66.22",
      "high": "66.80",
      "low": "65.56",
      "close": "65.68",
      "volume": "3858508"
    },
    {
      "date": "2024-05-01",
      "open": "65.50",
      "high": "66.265",
      "low": "65.30",
      "close": "65.37",
      "volume": "4873783"
    },
    {
      "date": "2024-05-02",
      "open": "67.40",
      "high": "67.88",
      "low": "65.56",
      "close": "66.27",
      "volume": "8585800"
    },
    {
      "date": "2024-05-03",
      "open": "66.68",
      "high": "67.27",
      "low": "66.16",
      "close": "66.25",
      "volume": "7399746"
    },
    {
      "date": "2024-05-06",
      "open": "66.51",
      "high": "66.96",
      "low": "66.05",
      "close": "66.42",
      "volume": "2343004"
    },
    {
      "date": "2024-05-07",
      "open": "66.44",
      "high": "67.71",
      "low": "66.44",
      "close": "67.66",
      "volume": "3086731"
    },
    {
      "date": "2024-05-08",
      "open": "67.57",
      "high": "67.89",
      "low": "67.36",
      "close": "67.72",
      "volume": "4578278"
    },
    {
      "date": "2024-05-09",
      "open": "67.45",
      "high": "67.63",
      "low": "66.35",
      "close": "66.80",
      "volume": "2299435"
    },
    {
      "date": "2024-05-10",
      "open": "66.71",
      "high": "67.13",
      "low": "66.67",
      "close": "66.98",
      "volume": "4825236"
    },
    {
      "date": "2024-05-13",
      "open": "67.47",
      "high": "68.21",
      "low": "67.3199",
      "close": "67.87",
      "volume": "3134754"
    },
    {
      "date": "2024-05-14",
      "open": "68.04",
      "high": "68.75",
      "low": "67.57",
      "close": "67.78",
      "volume": "1893198"
    },
    {
      "date": "2024-05-15",
      "open": "68.08",
      "high": "69.06",
      "low": "67.80",
      "close": "68.86",
      "volume": "3329668"
    },
    {
      "date": "2024-05-16",
      "open": "69.05",
      "high": "70.725",
      "low": "68.89",
      "close": "70.33",
      "volume": "6126821"
    },
    {
      "date": "2024-05-17",
      "open": "69.98",
      "high": "70.18",
      "low": "68.19",
      "close": "68.76",
      "volume": "4384856"
    },
    {
      "date": "2024-05-20",
      "open": "69.01",
      "high": "69.69",
      "low": "68.75",
      "close": "69.58",
      "volume": "2584528"
    },
    {
      "date": "2024-05-21",
      "open": "69.32",
      "high": "69.33",
      "low": "68.52",
      "close": "68.79",
      "volume": "2704521"
    },
    {
      "date": "2024-05-22",
      "open": "68.92",
      "high": "69.31",
      "low": "68.77",
      "close": "69.05",
      "volume": "2961023"
    },
    {
      "date": "2024-05-23",
      "open": "69.38",
      "high": "69.66",
      "low": "68.26",
      "close": "68.47",
      "volume": "2149925"
    },
    {
      "date": "2024-05-24",
      "open": "68.47",
      "high": "68.9075",
      "low": "68.25",
      "close": "68.32",
      "volume": "1860102"
    },
    {
      "date": "2024-05-28",
      "open": "68.04",
      "high": "68.23",
      "low": "66.54",
      "close": "66.86",
      "volume": "2785421"
    },
    {
      "date": "2024-05-29",
      "open": "66.40",
      "high": "66.51",
      "low": "66.06",
      "close": "66.12",
      "volume": "2365996"
    },
    {
      "date": "2024-05-30",
      "open": "65.95",
      "high": "66.005",
      "low": "64.36",
      "close": "64.78",
      "volume": "5734721"
    },
    {
      "date": "2024-05-31",
      "open": "64.78",
      "high": "66.22",
      "low": "64.36",
      "close": "66.15",
      "volume": "4522990"
    },
    {
      "date": "2024-06-03",
      "open": "66.15",
      "high": "66.29",
      "low": "65.1001",
      "close": "65.78",
      "volume": "4379151"
    },
    {
      "date": "2024-06-04",
      "open": "65.42",
      "high": "65.99",
      "low": "65.07",
      "close": "65.35",
      "volume": "2464681"
    },
    {
      "date": "2024-06-05",
      "open": "65.54",
      "high": "65.815",
      "low": "65.06",
      "close": "65.52",
      "volume": "1655195"
    },
    {
      "date": "2024-06-06",
      "open": "65.48",
      "high": "66.52",
      "low": "65.34",
      "close": "66.31",
      "volume": "5498466"
    },
    {
      "date": "2024-06-07",
      "open": "66.19",
      "high": "66.75",
      "low": "65.821",
      "close": "65.94",
      "volume": "1460424"
    },
    {
      "date": "2024-06-10",
      "open": "65.88",
      "high": "67.37",
      "low": "65.68",
      "close": "67.25",
      "volume": "4143724"
    },
    {
      "date": "2024-06-11",
      "open": "67.07",
      "high": "67.21",
      "low": "66.10",
      "close": "66.97",
      "volume": "2070168"
    },
    {
      "date": "2024-06-12",
      "open": "67.13",
      "high": "67.18",
      "low": "65.855",
      "close": "66.30",
      "volume": "5382817"
    },
    {
      "date": "2024-06-13",
      "open": "66.05",
      "high": "66.05",
      "low": "64.5472",
      "close": "64.61",
      "volume": "2728808"
    },
    {
      "date": "2024-06-14",
      "open": "64.55",
      "high": "64.82",
      "low": "63.92",
      "close": "64.26",
      "volume": "2579575"
    },
    {
      "date": "2024-06-17",
      "open": "64.01",
      "high": "65.70",
      "low": "63.79",
      "close": "65.52",
      "volume": "2956903"
    },
    {
      "date": "2024-06-18",
      "open": "65.58",
      "high": "66.16",
      "low": "65.475",
      "close": "65.81",
      "volume": "3406726"
    },
    {
      "date": "2024-06-20",
      "open": "67.56",
      "high": "68.58",
      "low": "66.69",
      "close": "68.14",
      "volume": "4226085"
    },
    {
      "date": "2024-06-21",
      "open": "68.45",
      "high": "68.81",
      "low": "67.64",
      "close": "68.34",
      "volume": "6627464"
    },
    {
      "date": "2024-06-24",
      "open": "68.24",
      "high": "69.20",
      "low": "68.01",
      "close": "68.68",
      "volume": "2461560"
    },
    {
      "date": "2024-06-25",
      "open": "68.88",
      "high": "69.69",
      "low": "68.30",
      "close": "68.90",
      "volume": "2775716"
    },
    {
      "date": "2024-06-26",
      "open": "68.33",
      "high": "68.685",
      "low": "67.89",
      "close": "68.30",
      "volume": "4218354"
    },
    {
      "date": "2024-06-27",
      "open": "68.12",
      "high": "68.52",
      "low": "67.55",
      "close": "67.73",
      "volume": "8942739"
    },
    {
      "date": "2024-06-28",
      "open": "67.93",
      "high": "68.35",
      "low": "67.64",
      "close": "68.00",
      "volume": "5939406"
    },
    {
      "date": "2024-07-01",
      "open": "67.85",
      "high": "68.19",
      "low": "67.24",
      "close": "67.74",
      "volume": "2127083"
    },
    {
      "date": "2024-07-02",
      "open": "67.77",
      "high": "68.685",
      "low": "67.70",
      "close": "68.61",
      "volume": "5075376"
    },
    {
      "date": "2024-07-03",
      "open": "68.64",
      "high": "68.725",
      "low": "68.19",
      "close": "68.30",
      "volume": "1230286"
    },
    {
      "date": "2024-07-05",
      "open": "68.07",
      "high": "68.195",
      "low": "67.645",
      "close": "68.00",
      "volume": "1501187"
    },
    {
      "date": "2024-07-08",
      "open": "67.82",
      "high": "68.17",
      "low": "67.22",
      "close": "67.55",
      "volume": "2264323"
    },
    {
      "date": "2024-07-09",
      "open": "67.39",
      "high": "67.69",
      "low": "66.86",
      "close": "66.89",
      "volume": "2109555"
    },
    {
      "date": "2024-07-10",
      "open": "66.93",
      "high": "67.88",
      "low": "66.55",
      "close": "67.83",
      "volume": "3483334"
    },
    {
      "date": "2024-07-11",
      "open": "67.88",
      "high": "70.40",
      "low": "67.88",
      "close": "70.14",
      "volume": "6551363"
    },
    {
      "date": "2024-07-12",
      "open": "70.38",
      "high": "72.305",
      "low": "70.36",
      "close": "71.53",
      "volume": "6434877"
    },
    {
      "date": "2024-07-15",
      "open": "71.16",
      "high": "73.11",
      "low": "71.07",
      "close": "72.43",
      "volume": "2999237"
    },
    {
      "date": "2024-07-16",
      "open": "72.92",
      "high": "73.90",
      "low": "72.73",
      "close": "73.79",
      "volume": "2635157"
    },
    {
      "date": "2024-07-17",
      "open": "73.77",
      "high": "75.119",
      "low": "73.666",
      "close": "74.70",
      "volume": "3016421"
    },
    {
      "date": "2024-07-18",
      "open": "74.70",
      "high": "77.34",
      "low": "74.58",
      "close": "75.97",
      "volume": "5156736"
    },
    {
      "date": "2024-07-19",
      "open": "75.41",
      "high": "75.85",
      "low": "74.08",
      "close": "74.33",
      "volume": "5069163"
    },
    {
      "date": "2024-07-22",
      "open": "74.65",
      "high": "75.19",
      "low": "74.09",
      "close": "75.16",
      "volume": "4135161"
    },
    {
      "date": "2024-07-23",
      "open": "74.91",
      "high": "74.91",
      "low": "73.60",
      "close": "73.89",
      "volume": "5753074"
    },
    {
      "date": "2024-07-24",
      "open": "73.78",
      "high": "73.92",
      "low": "72.39",
      "close": "72.69",
      "volume": "4094745"
    },
    {
      "date": "2024-07-25",
      "open": "72.80",
      "high": "74.385",
      "low": "72.60",
      "close": "73.21",
      "volume": "4982334"
    },
    {
      "date": "2024-07-26",
      "open": "73.13",
      "high": "74.97",
      "low": "72.83",
      "close": "74.57",
      "volume": "5127144"
    },
    {
      "date": "2024-07-29",
      "open": "74.84",
      "high": "74.84",
      "low": "74.03",
      "close": "74.54",
      "volume": "4825412"
    },
    {
      "date": "2024-07-30",
      "open": "74.82",
      "high": "76.29",
      "low": "74.51",
      "close": "75.82",
      "volume": "7283789"
    },
    {
      "date": "2024-07-31",
      "open": "76.31",
      "high": "76.31",
      "low": "75.12",
      "close": "75.68",
      "volume": "3860373"
    },
    {
      "date": "2024-08-01",
      "open": "78.00",
      "high": "80.27",
      "low": "75.40",
      "close": "76.31",
      "volume": "6668084"
    },
    {
      "date": "2024-08-02",
      "open": "76.11",
      "high": "76.11",
      "low": "73.63",
      "close": "74.00",
      "volume": "4043723"
    },
    {
      "date": "2024-08-05",
      "open": "73.188",
      "high": "73.69",
      "low": "71.55",
      "close": "71.73",
      "volume": "5956471"
    },
    {
      "date": "2024-08-06",
      "open": "71.96",
      "high": "73.92",
      "low": "71.79",
      "close": "72.65",
      "volume": "2664634"
    },
    {
      "date": "2024-08-07",
      "open": "73.68",
      "high": "74.39",
      "low": "73.10",
      "close": "73.17",
      "volume": "3887825"
    },
    {
      "date": "2024-08-08",
      "open": "73.07",
      "high": "74.25",
      "low": "73.07",
      "close": "73.73",
      "volume": "3796626"
    },
    {
      "date": "2024-08-09",
      "open": "73.73",
      "high": "74.58",
      "low": "73.21",
      "close": "74.42",
      "volume": "7783353"
    },
    {
      "date": "2024-08-12",
      "open": "74.41",
      "high": "74.62",
      "low": "73.10",
      "close": "73.14",
      "volume": "3853340"
    },
    {
      "date": "2024-08-13",
      "open": "73.34",
      "high": "74.39",
      "low": "73.34",
      "close": "74.27",
      "volume": "2458504"
    },
    {
      "date": "2024-08-14",
      "open": "73.86",
      "high": "74.60",
      "low": "73.86",
      "close": "74.38",
      "volume": "1622806"
    },
    {
      "date": "2024-08-15",
      "open": "75.00",
      "high": "75.73",
      "low": "74.685",
      "close": "75.47",
      "volume": "2601763"
    },
    {
      "date": "2024-08-16",
      "open": "75.64",
      "high": "75.8793",
      "low": "75.08",
      "close": "75.86",
      "volume": "2193733"
    },
    {
      "date": "2024-08-19",
      "open": "75.86",
      "high": "76.49",
      "low": "75.735",
      "close": "75.99",
      "volume": "2155253"
    },
    {
      "date": "2024-08-20",
      "open": "75.70",
      "high": "75.99",
      "low": "75.35",
      "close": "75.46",
      "volume": "1686400"
    },
    {
      "date": "2024-08-21",
      "open": "75.78",
      "high": "76.72",
      "low": "75.59",
      "close": "76.62",
      "volume": "3225140"
    },
    {
      "date": "2024-08-22",
      "open": "76.62",
      "high": "76.93",
      "low": "76.15",
      "close": "76.27",
      "volume": "1910780"
    },
    {
      "date": "2024-08-23",
      "open": "76.62",
      "high": "76.96",
      "low": "76.205",
      "close": "76.68",
      "volume": "1719600"
    },
    {
      "date": "2024-08-26",
      "open": "77.13",
      "high": "77.45",
      "low": "76.69",
      "close": "76.81",
      "volume": "2483339"
    },
    {
      "date": "2024-08-27",
      "open": "76.64",
      "high": "77.18",
      "low": "76.50",
      "close": "77.15",
      "volume": "4533900"
    },
    {
      "date": "2024-08-28",
      "open": "77.29",
      "high": "78.165",
      "low": "76.675",
      "close": "76.87",
      "volume": "1990281"
    },
    {
      "date": "2024-08-29",
      "open": "77.18",
      "high": "77.53",
      "low": "76.40",
      "close": "77.14",
      "volume": "3347734"
    },
    {
      "date": "2024-08-30",
      "open": "77.39",
      "high": "77.87",
      "low": "77.03",
      "close": "77.77",
      "volume": "3383221"
    },
    {
      "date": "2024-09-03",
      "open": "77.27",
      "high": "78.05",
      "low": "76.40",
      "close": "76.77",
      "volume": "3506751"
    },
    {
      "date": "2024-09-04",
      "open": "76.64",
      "high": "77.5199",
      "low": "76.50",
      "close": "77.32",
      "volume": "2491480"
    },
    {
      "date": "2024-09-05",
      "open": "77.32",
      "high": "77.34",
      "low": "76.55",
      "close": "76.76",
      "volume": "2774491"
    },
    {
      "date": "2024-09-06",
      "open": "77.00",
      "high": "77.5065",
      "low": "75.73",
      "close": "75.84",
      "volume": "2510411"
    },
    {
      "date": "2024-09-09",
      "open": "76.25",
      "high": "76.75",
      "low": "76.08",
      "close": "76.13",
      "volume": "3161532"
    },
    {
      "date": "2024-09-10",
      "open": "76.53",
      "high": "76.65",
      "low": "75.92",
      "close": "76.55",
      "volume": "1928215"
    },
    {
      "date": "2024-09-11",
      "open": "76.35",
      "high": "76.41",
      "low": "74.76",
      "close": "76.30",
      "volume": "2580388"
    },
    {
      "date": "2024-09-12",
      "open": "76.44",
      "high": "76.73",
      "low": "75.55",
      "close": "76.31",
      "volume": "1996631"
    },
    {
      "date": "2024-09-13",
      "open": "76.55",
      "high": "77.31",
      "low": "76.53",
      "close": "77.21",
      "volume": "2371701"
    },
    {
      "date": "2024-09-16",
      "open": "77.53",
      "high": "77.91",
      "low": "77.05",
      "close": "77.87",
      "volume": "1946368"
    },
    {
      "date": "2024-09-17",
      "open": "78.12",
      "high": "78.27",
      "low": "75.8267",
      "close": "76.22",
      "volume": "2578828"
    },
    {
      "date": "2024-09-18",
      "open": "75.86",
      "high": "76.27",
      "low": "75.19",
      "close": "75.35",
      "volume": "2043847"
    },
    {
      "date": "2024-09-19",
      "open": "76.33",
      "high": "76.53",
      "low": "75.04",
      "close": "75.20",
      "volume": "3083580"
    },
    {
      "date": "2024-09-20",
      "open": "75.22",
      "high": "75.65",
      "low": "74.79",
      "close": "75.64",
      "volume": "5605193"
    },
    {
      "date": "2024-09-23",
      "open": "75.78",
      "high": "76.17",
      "low": "75.2725",
      "close": "76.12",
      "volume": "6565607"
    },
    {
      "date": "2024-09-24",
      "open": "76.23",
      "high": "76.57",
      "low": "76.01",
      "close": "76.04",
      "volume": "2670540"
    },
    {
      "date": "2024-09-25",
      "open": "75.83",
      "high": "76.44",
      "low": "75.45",
      "close": "75.53",
      "volume": "1766934"
    },
    {
      "date": "2024-09-26",
      "open": "77.23",
      "high": "77.56",
      "low": "76.80",
      "close": "77.20",
      "volume": "3626619"
    },
    {
      "date": "2024-09-27",
      "open": "77.47",
      "high": "77.61",
      "low": "76.675",
      "close": "76.89",
      "volume": "4426160"
    },
    {
      "date": "2024-09-30",
      "open": "77.00",
      "high": "77.30",
      "low": "76.20",
      "close": "77.18",
      "volume": "2665726"
    },
    {
      "date": "2024-10-01",
      "open": "77.15",
      "high": "77.40",
      "low": "75.74",
      "close": "76.09",
      "volume": "2356561"
    },
    {
      "date": "2024-10-02",
      "open": "75.79",
      "high": "76.86",
      "low": "75.615",
      "close": "76.76",
      "volume": "3571139"
    },
    {
      "date": "2024-10-03",
      "open": "76.48",
      "high": "76.80",
      "low": "76.02",
      "close": "76.53",
      "volume": "2587264"
    },
    {
      "date": "2024-10-04",
      "open": "77.27",
      "high": "77.75",
      "low": "76.63",
      "close": "77.14",
      "volume": "1528463"
    },
    {
      "date": "2024-10-07",
      "open": "76.77",
      "high": "76.82",
      "low": "75.76",
      "close": "76.00",
      "volume": "1584986"
    },
    {
      "date": "2024-10-08",
      "open": "76.19",
      "high": "76.49",
      "low": "75.39",
      "close": "76.13",
      "volume": "2756884"
    },
    {
      "date": "2024-10-09",
      "open": "76.08",
      "high": "76.975",
      "low": "76.08",
      "close": "76.80",
      "volume": "1420102"
    },
    {
      "date": "2024-10-10",
      "open": "76.26",
      "high": "76.315",
      "low": "74.27",
      "close": "74.50",
      "volume": "3545350"
    },
    {
      "date": "2024-10-11",
      "open": "74.58",
      "high": "76.075",
      "low": "74.54",
      "close": "75.94",
      "volume": "2800338"
    },
    {
      "date": "2024-10-14",
      "open": "76.14",
      "high": "76.83",
      "low": "75.985",
      "close": "76.77",
      "volume": "2025073"
    },
    {
      "date": "2024-10-15",
      "open": "76.94",
      "high": "77.72",
      "low": "76.65",
      "close": "77.38",
      "volume": "3863690"
    },
    {
      "date": "2024-10-16",
      "open": "77.48",
      "high": "77.81",
      "low": "77.27",
      "close": "77.60",
      "volume": "2351982"
    },
    {
      "date": "2024-10-17",
      "open": "77.61",
      "high": "78.00",
      "low": "76.88",
      "close": "77.74",
      "volume": "2012468"
    },
    {
      "date": "2024-10-18",
      "open": "77.74",
      "high": "78.05",
      "low": "77.34",
      "close": "78.00",
      "volume": "3058473"
    },
    {
      "date": "2024-10-21",
      "open": "77.76",
      "high": "77.97",
      "low": "76.76",
      "close": "76.87",
      "volume": "1884362"
    },
    {
      "date": "2024-10-22",
      "open": "76.63",
      "high": "76.76",
      "low": "75.6561",
      "close": "75.82",
      "volume": "1866621"
    },
    {
      "date": "2024-10-23",
      "open": "75.64",
      "high": "76.25",
      "low": "75.41",
      "close": "76.07",
      "volume": "2083667"
    },
    {
      "date": "2024-10-24",
      "open": "76.23",
      "high": "76.42",
      "low": "74.69",
      "close": "74.86",
      "volume": "6106696"
    },
    {
      "date": "2024-10-25",
      "open": "75.19",
      "high": "75.53",
      "low": "74.625",
      "close": "74.82",
      "volume": "4909115"
    },
    {
      "date": "2024-10-28",
      "open": "75.41",
      "high": "75.85",
      "low": "74.825",
      "close": "74.98",
      "volume": "3441501"
    },
    {
      "date": "2024-10-29",
      "open": "74.86",
      "high": "75.93",
      "low": "74.56",
      "close": "75.52",
      "volume": "4021036"
    },
    {
      "date": "2024-10-30",
      "open": "74.78",
      "high": "75.40",
      "low": "74.2704",
      "close": "74.35",
      "volume": "3266602"
    },
    {
      "date": "2024-10-31",
      "open": "77.83",
      "high": "78.00",
      "low": "74.57",
      "close": "74.59",
      "volume": "6074385"
    },
    {
      "date": "2024-11-01",
      "open": "74.39",
      "high": "74.91",
      "low": "73.11",
      "close": "74.61",
      "volume": "4101237"
    },
    {
      "date": "2024-11-04",
      "open": "74.46",
      "high": "75.30",
      "low": "74.28",
      "close": "74.90",
      "volume": "4665059"
    },
    {
      "date": "2024-11-05",
      "open": "75.08",
      "high": "76.07",
      "low": "74.92",
      "close": "75.39",
      "volume": "2671464"
    },
    {
      "date": "2024-11-06",
      "open": "78.02",
      "high": "79.43",
      "low": "77.48",
      "close": "79.40",
      "volume": "4233001"
    },
    {
      "date": "2024-11-07",
      "open": "79.50",
      "high": "81.53",
      "low": "79.40",
      "close": "81.36",
      "volume": "5172875"
    },
    {
      "date": "2024-11-08",
      "open": "81.36",
      "high": "81.75",
      "low": "80.15",
      "close": "80.31",
      "volume": "3994358"
    },
    {
      "date": "2024-11-11",
      "open": "80.57",
      "high": "82.19",
      "low": "80.545",
      "close": "81.50",
      "volume": "1947106"
    },
    {
      "date": "2024-11-12",
      "open": "81.47",
      "high": "81.93",
      "low": "81.26",
      "close": "81.74",
      "volume": "1910657"
    },
    {
      "date": "2024-11-13",
      "open": "81.67",
      "high": "82.41",
      "low": "81.27",
      "close": "82.32",
      "volume": "4839091"
    },
    {
      "date": "2024-11-14",
      "open": "81.94",
      "high": "82.27",
      "low": "80.6641",
      "close": "80.77",
      "volume": "3264884"
    },
    {
      "date": "2024-11-15",
      "open": "80.50",
      "high": "80.52",
      "low": "77.08",
      "close": "77.11",
      "volume": "5411813"
    },
    {
      "date": "2024-11-18",
      "open": "77.22",
      "high": "77.85",
      "low": "76.83",
      "close": "76.87",
      "volume": "4412625"
    },
    {
      "date": "2024-11-19",
      "open": "75.90",
      "high": "76.625",
      "low": "75.16",
      "close": "76.32",
      "volume": "5078792"
    },
    {
      "date": "2024-11-20",
      "open": "76.17",
      "high": "77.60",
      "low": "76.13",
      "close": "77.57",
      "volume": "4883308"
    },
    {
      "date": "2024-11-21",
      "open": "77.80",
      "high": "79.05",
      "low": "77.39",
      "close": "78.86",
      "volume": "5436374"
    },
    {
      "date": "2024-11-22",
      "open": "78.93",
      "high": "80.03",
      "low": "78.76",
      "close": "79.54",
      "volume": "2720763"
    },
    {
      "date": "2024-11-25",
      "open": "80.30",
      "high": "80.82",
      "low": "80.02",
      "close": "80.63",
      "volume": "3074258"
    },
    {
      "date": "2024-11-26",
      "open": "80.74",
      "high": "81.16",
      "low": "79.71",
      "close": "81.06",
      "volume": "2828873"
    },
    {
      "date": "2024-11-27",
      "open": "80.86",
      "high": "80.98",
      "low": "80.01",
      "close": "80.75",
      "volume": "1456422"
    },
    {
      "date": "2024-11-29",
      "open": "80.62",
      "high": "80.98",
      "low": "80.21",
      "close": "80.49",
      "volume": "1399472"
    },
    {
      "date": "2024-12-02",
      "open": "80.19",
      "high": "81.02",
      "low": "79.97",
      "close": "80.82",
      "volume": "2984028"
    },
    {
      "date": "2024-12-03",
      "open": "80.19",
      "high": "80.58",
      "low": "79.60",
      "close": "79.98",
      "volume": "2372616"
    },
    {
      "date": "2024-12-04",
      "open": "80.40",
      "high": "80.82",
      "low": "80.20",
      "close": "80.58",
      "volume": "1914806"
    },
    {
      "date": "2024-12-05",
      "open": "80.26",
      "high": "80.92",
      "low": "80.13",
      "close": "80.73",
      "volume": "1822976"
    },
    {
      "date": "2024-12-06",
      "open": "81.23",
      "high": "81.40",
      "low": "80.86",
      "close": "81.145",
      "volume": "2657043"
    },
    {
      "date": "2024-12-09",
      "open": "81.00",
      "high": "81.49",
      "low": "80.50",
      "close": "80.64",
      "volume": "2639593"
    },
    {
      "date": "2024-12-10",
      "open": "80.15",
      "high": "80.8447",
      "low": "79.38",
      "close": "80.06",
      "volume": "2456741"
    },
    {
      "date": "2024-12-11",
      "open": "80.59",
      "high": "81.82",
      "low": "80.315",
      "close": "81.25",
      "volume": "2150620"
    },
    {
      "date": "2024-12-12",
      "open": "81.07",
      "high": "81.60",
      "low": "80.33",
      "close": "80.37",
      "volume": "1869410"
    },
    {
      "date": "2024-12-13",
      "open": "80.047",
      "high": "80.65",
      "low": "79.49",
      "close": "80.06",
      "volume": "2698680"
    },
    {
      "date": "2024-12-16",
      "open": "80.34",
      "high": "80.965",
      "low": "79.85",
      "close": "80.70",
      "volume": "2587124"
    },
    {
      "date": "2024-12-17",
      "open": "81.32",
      "high": "82.46",
      "low": "80.87",
      "close": "81.03",
      "volume": "3368519"
    },
    {
      "date": "2024-12-18",
      "open": "80.675",
      "high": "81.705",
      "low": "78.24",
      "close": "78.26",
      "volume": "2771837"
    },
    {
      "date": "2024-12-19",
      "open": "78.64",
      "high": "80.08",
      "low": "78.64",
      "close": "79.49",
      "volume": "3391375"
    },
    {
      "date": "2024-12-20",
      "open": "78.78",
      "high": "80.27",
      "low": "78.33",
      "close": "79.23",
      "volume": "5945875"
    },
    {
      "date": "2024-12-23",
      "open": "78.76",
      "high": "79.43",
      "low": "78.61",
      "close": "79.00",
      "volume": "2526595"
    },
    {
      "date": "2024-12-24",
      "open": "78.88",
      "high": "79.52",
      "low": "78.65",
      "close": "79.49",
      "volume": "917247"
    },
    {
      "date": "2024-12-26",
      "open": "79.18",
      "high": "80.07",
      "low": "79.03",
      "close": "79.89",
      "volume": "1639812"
    },
    {
      "date": "2024-12-27",
      "open": "79.22",
      "high": "80.12",
      "low": "78.58",
      "close": "79.20",
      "volume": "1962412"
    },
    {
      "date": "2024-12-30",
      "open": "78.45",
      "high": "78.60",
      "low": "75.63",
      "close": "76.75",
      "volume": "3209168"
    },
    {
      "date": "2024-12-31",
      "open": "77.00",
      "high": "77.35",
      "low": "76.34",
      "close": "76.90",
      "volume": "2039863"
    },
    {
      "date": "2025-01-02",
      "open": "77.48",
      "high": "77.86",
      "low": "76.18",
      "close": "76.41",
      "volume": "2196010"
    },
    {
      "date": "2025-01-03",
      "open": "76.86",
      "high": "77.20",
      "low": "75.72",
      "close": "76.38",
      "volume": "2570720"
    },
    {
      "date": "2025-01-06",
      "open": "76.24",
      "high": "77.22",
      "low": "75.645",
      "close": "75.91",
      "volume": "3248855"
    },
    {
      "date": "2025-01-07",
      "open": "75.79",
      "high": "76.79",
      "low": "75.29",
      "close": "75.62",
      "volume": "1860354"
    },
    {
      "date": "2025-01-08",
      "open": "75.62",
      "high": "76.07",
      "low": "74.78",
      "close": "76.02",
      "volume": "2407540"
    },
    {
      "date": "2025-01-10",
      "open": "75.20",
      "high": "76.6215",
      "low": "75.20",
      "close": "75.32",
      "volume": "2985682"
    },
    {
      "date": "2025-01-13",
      "open": "74.98",
      "high": "76.80",
      "low": "74.585",
      "close": "76.68",
      "volume": "3192125"
    },
    {
      "date": "2025-01-14",
      "open": "76.54",
      "high": "77.645",
      "low": "76.43",
      "close": "77.17",
      "volume": "2940931"
    },
    {
      "date": "2025-01-15",
      "open": "78.01",
      "high": "78.14",
      "low": "76.93",
      "close": "77.78",
      "volume": "2119644"
    },
    {
      "date": "2025-01-16",
      "open": "77.40",
      "high": "77.635",
      "low": "76.26",
      "close": "77.43",
      "volume": "2995064"
    },
    {
      "date": "2025-01-17",
      "open": "78.69",
      "high": "78.70",
      "low": "77.24",
      "close": "77.81",
      "volume": "3580361"
    },
    {
      "date": "2025-01-21",
      "open": "78.03",
      "high": "78.87",
      "low": "77.545",
      "close": "78.45",
      "volume": "3385174"
    },
    {
      "date": "2025-01-22",
      "open": "78.30",
      "high": "79.105",
      "low": "77.84",
      "close": "79.05",
      "volume": "2562426"
    },
    {
      "date": "2025-01-23",
      "open": "79.02",
      "high": "79.94",
      "low": "78.4201",
      "close": "79.68",
      "volume": "2182568"
    },
    {
      "date": "2025-01-24",
      "open": "79.50",
      "high": "80.38",
      "low": "79.41",
      "close": "80.05",
      "volume": "1257359"
    },
    {
      "date": "2025-01-27",
      "open": "79.50",
      "high": "81.335",
      "low": "79.36",
      "close": "81.12",
      "volume": "3127750"
    },
    {
      "date": "2025-01-28",
      "open": "80.75",
      "high": "81.37",
      "low": "80.04",
      "close": "80.96",
      "volume": "2555672"
    },
    {
      "date": "2025-01-29",
      "open": "81.05",
      "high": "81.69",
      "low": "80.77",
      "close": "81.19",
      "volume": "1662775"
    },
    {
      "date": "2025-01-30",
      "open": "82.00",
      "high": "83.47",
      "low": "81.79",
      "close": "82.76",
      "volume": "4444109"
    },
    {
      "date": "2025-01-31",
      "open": "82.84",
      "high": "83.4015",
      "low": "82.49",
      "close": "82.61",
      "volume": "2647764"
    },
    {
      "date": "2025-02-03",
      "open": "81.96",
      "high": "83.32",
      "low": "81.44",
      "close": "82.90",
      "volume": "3389303"
    },
    {
      "date": "2025-02-04",
      "open": "82.39",
      "high": "83.97",
      "low": "82.39",
      "close": "83.54",
      "volume": "3640573"
    },
    {
      "date": "2025-02-05",
      "open": "81.84",
      "high": "83.87",
      "low": "81.84",
      "close": "83.60",
      "volume": "4785703"
    },
    {
      "date": "2025-02-06",
      "open": "84.19",
      "high": "87.61",
      "low": "83.35",
      "close": "87.09",
      "volume": "6345097"
    },
    {
      "date": "2025-02-07",
      "open": "87.28",
      "high": "87.345",
      "low": "85.795",
      "close": "86.20",
      "volume": "3909315"
    },
    {
      "date": "2025-02-10",
      "open": "87.02",
      "high": "87.45",
      "low": "86.3101",
      "close": "86.96",
      "volume": "4727723"
    },
    {
      "date": "2025-02-11",
      "open": "86.79",
      "high": "88.055",
      "low": "86.56",
      "close": "87.87",
      "volume": "3192571"
    },
    {
      "date": "2025-02-12",
      "open": "86.93",
      "high": "88.40",
      "low": "86.88",
      "close": "88.08",
      "volume": "2869763"
    },
    {
      "date": "2025-02-13",
      "open": "88.30",
      "high": "89.63",
      "low": "87.765",
      "close": "89.58",
      "volume": "2543236"
    },
    {
      "date": "2025-02-14",
      "open": "89.84",
      "high": "90.82",
      "low": "89.34",
      "close": "90.70",
      "volume": "4369977"
    },
    {
      "date": "2025-02-18",
      "open": "89.854",
      "high": "90.00",
      "low": "88.04",
      "close": "88.77",
      "volume": "7779098"
    },
    {
      "date": "2025-02-19",
      "open": "88.25",
      "high": "88.515",
      "low": "87.54",
      "close": "88.43",
      "volume": "2759363"
    },
    {
      "date": "2025-02-20",
      "open": "88.125",
      "high": "88.125",
      "low": "86.94",
      "close": "87.54",
      "volume": "2911176"
    },
    {
      "date": "2025-02-21",
      "open": "87.54",
      "high": "87.54",
      "low": "84.74",
      "close": "84.87",
      "volume": "6337016"
    },
    {
      "date": "2025-02-24",
      "open": "85.45",
      "high": "85.45",
      "low": "84.41",
      "close": "84.55",
      "volume": "8623641"
    },
    {
      "date": "2025-02-25",
      "open": "84.335",
      "high": "85.10",
      "low": "83.88",
      "close": "84.84",
      "volume": "3506863"
    },
    {
      "date": "2025-02-26",
      "open": "84.60",
      "high": "85.17",
      "low": "83.93",
      "close": "84.15",
      "volume": "2622312"
    },
    {
      "date": "2025-02-27",
      "open": "84.20",
      "high": "84.90",
      "low": "83.92",
      "close": "83.99",
      "volume": "4637229"
    },
    {
      "date": "2025-02-28",
      "open": "84.24",
      "high": "84.45",
      "low": "82.34",
      "close": "83.33",
      "volume": "5554414"
    },
    {
      "date": "2025-03-03",
      "open": "83.84",
      "high": "84.3359",
      "low": "82.95",
      "close": "83.51",
      "volume": "3099502"
    },
    {
      "date": "2025-03-04",
      "open": "83.48",
      "high": "84.50",
      "low": "82.63",
      "close": "83.74",
      "volume": "5145463"
    },
    {
      "date": "2025-03-05",
      "open": "83.50",
      "high": "84.61",
      "low": "83.15",
      "close": "84.285",
      "volume": "3245211"
    },
    {
      "date": "2025-03-06",
      "open": "84.04",
      "high": "84.14",
      "low": "82.7051",
      "close": "83.56",
      "volume": "3732893"
    },
    {
      "date": "2025-03-07",
      "open": "82.66",
      "high": "83.5845",
      "low": "81.595",
      "close": "83.23",
      "volume": "5747969"
    },
    {
      "date": "2025-03-10",
      "open": "83.41",
      "high": "87.03",
      "low": "83.03",
      "close": "84.00",
      "volume": "9939980"
    },
    {
      "date": "2025-03-11",
      "open": "83.53",
      "high": "83.7775",
      "low": "81.90",
      "close": "82.47",
      "volume": "4363581"
    },
    {
      "date": "2025-03-12",
      "open": "82.06",
      "high": "82.19",
      "low": "79.135",
      "close": "79.495",
      "volume": "4800996"
    },
    {
      "date": "2025-03-13",
      "open": "79.38",
      "high": "79.645",
      "low": "77.79",
      "close": "78.34",
      "volume": "3601145"
    },
    {
      "date": "2025-03-14",
      "open": "78.95",
      "high": "79.26",
      "low": "78.10",
      "close": "79.12",
      "volume": "3753975"
    },
    {
      "date": "2025-03-17",
      "open": "78.99",
      "high": "80.53",
      "low": "78.77",
      "close": "80.02",
      "volume": "2862475"
    },
    {
      "date": "2025-03-18",
      "open": "80.00",
      "high": "80.00",
      "low": "78.785",
      "close": "79.58",
      "volume": "2584212"
    },
    {
      "date": "2025-03-19",
      "open": "79.84",
      "high": "80.26",
      "low": "79.13",
      "close": "79.66",
      "volume": "3561988"
    },
    {
      "date": "2025-03-20",
      "open": "78.05",
      "high": "78.25",
      "low": "76.275",
      "close": "77.21",
      "volume": "5402213"
    },
    {
      "date": "2025-03-21",
      "open": "76.41",
      "high": "76.95",
      "low": "75.50",
      "close": "76.42",
      "volume": "9505345"
    },
    {
      "date": "2025-03-24",
      "open": "77.29",
      "high": "78.025",
      "low": "76.87",
      "close": "77.94",
      "volume": "4603728"
    },
    {
      "date": "2025-03-25",
      "open": "78.55",
      "high": "80.52",
      "low": "78.47",
      "close": "78.82",
      "volume": "5215030"
    },
    {
      "date": "2025-03-26",
      "open": "78.55",
      "high": "79.39",
      "low": "77.67",
      "close": "77.85",
      "volume": "3833172"
    },
    {
      "date": "2025-03-27",
      "open": "77.81",
      "high": "78.18",
      "low": "77.24",
      "close": "77.58",
      "volume": "3251596"
    },
    {
      "date": "2025-03-28",
      "open": "77.67",
      "high": "77.99",
      "low": "75.55",
      "close": "75.90",
      "volume": "3781781"
    },
    {
      "date": "2025-03-31",
      "open": "75.25",
      "high": "76.72",
      "low": "75.24",
      "close": "76.50",
      "volume": "3590444"
    },
    {
      "date": "2025-04-01",
      "open": "76.37",
      "high": "76.88",
      "low": "75.745",
      "close": "76.45",
      "volume": "3152607"
    },
    {
      "date": "2025-04-02",
      "open": "75.69",
      "high": "77.005",
      "low": "75.69",
      "close": "76.73",
      "volume": "2550124"
    },
    {
      "date": "2025-04-03",
      "open": "75.00",
      "high": "75.65",
      "low": "73.0896",
      "close": "73.27",
      "volume": "3836124"
    },
    {
      "date": "2025-04-04",
      "open": "72.03",
      "high": "72.75",
      "low": "68.56",
      "close": "68.74",
      "volume": "6161708"
    },
    {
      "date": "2025-04-07",
      "open": "67.00",
      "high": "69.57",
      "low": "65.52",
      "close": "67.38",
      "volume": "8399205"
    },
    {
      "date": "2025-04-08",
      "open": "68.50",
      "high": "69.25",
      "low": "65.66",
      "close": "66.47",
      "volume": "4740512"
    },
    {
      "date": "2025-04-09",
      "open": "65.98",
      "high": "73.21",
      "low": "65.64",
      "close": "72.89",
      "volume": "7073497"
    },
    {
      "date": "2025-04-10",
      "open": "71.32",
      "high": "71.78",
      "low": "67.83",
      "close": "69.50",
      "volume": "4617376"
    },
    {
      "date": "2025-04-11",
      "open": "69.52",
      "high": "70.345",
      "low": "67.86",
      "close": "70.17",
      "volume": "3195183"
    },
    {
      "date": "2025-04-14",
      "open": "71.15",
      "high": "71.92",
      "low": "70.07",
      "close": "70.81",
      "volume": "2623174"
    },
    {
      "date": "2025-04-15",
      "open": "70.99",
      "high": "71.57",
      "low": "70.76",
      "close": "71.26",
      "volume": "5622890"
    },
    {
      "date": "2025-04-16",
      "open": "70.34",
      "high": "71.73",
      "low": "69.585",
      "close": "70.01",
      "volume": "3164255"
    },
    {
      "date": "2025-04-17",
      "open": "70.25",
      "high": "70.25",
      "low": "69.174",
      "close": "69.44",
      "volume": "3091360"
    },
    {
      "date": "2025-04-21",
      "open": "69.32",
      "high": "69.32",
      "low": "67.18",
      "close": "68.06",
      "volume": "2214663"
    },
    {
      "date": "2025-04-22",
      "open": "68.95",
      "high": "69.82",
      "low": "68.695",
      "close": "69.73",
      "volume": "2880991"
    },
    {
      "date": "2025-04-23",
      "open": "71.33",
      "high": "72.855",
      "low": "70.72",
      "close": "71.03",
      "volume": "4969964"
    },
    {
      "date": "2025-04-24",
      "open": "70.72",
      "high": "72.33",
      "low": "70.69",
      "close": "72.12",
      "volume": "4130320"
    },
    {
      "date": "2025-04-25",
      "open": "71.83",
      "high": "72.47",
      "low": "71.50",
      "close": "72.17",
      "volume": "2906588"
    },
    {
      "date": "2025-04-28",
      "open": "72.06",
      "high": "73.34",
      "low": "71.715",
      "close": "72.58",
      "volume": "3363998"
    },
    {
      "date": "2025-04-29",
      "open": "72.11",
      "high": "73.83",
      "low": "71.8601",
      "close": "73.29",
      "volume": "3471076"
    },
    {
      "date": "2025-04-30",
      "open": "72.56",
      "high": "73.75",
      "low": "71.80",
      "close": "73.57",
      "volume": "4769108"
    },
    {
      "date": "2025-05-01",
      "open": "76.71",
      "high": "77.47",
      "low": "75.15",
      "close": "75.23",
      "volume": "7356545"
    },
    {
      "date": "2025-05-02",
      "open": "76.29",
      "high": "77.84",
      "low": "76.09",
      "close": "77.70",
      "volume": "5330494"
    },
    {
      "date": "2025-05-05",
      "open": "77.37",
      "high": "78.75",
      "low": "77.345",
      "close": "77.91",
      "volume": "3028673"
    },
    {
      "date": "2025-05-06",
      "open": "77.12",
      "high": "78.24",
      "low": "76.7465",
      "close": "77.64",
      "volume": "2491921"
    },
    {
      "date": "2025-05-07",
      "open": "77.75",
      "high": "78.37",
      "low": "77.23",
      "close": "77.93",
      "volume": "3682989"
    },
    {
      "date": "2025-05-08",
      "open": "78.55",
      "high": "80.03",
      "low": "78.32",
      "close": "79.21",
      "volume": "2870544"
    },
    {
      "date": "2025-05-09",
      "open": "79.29",
      "high": "79.75",
      "low": "78.98",
      "close": "79.17",
      "volume": "3665803"
    },
    {
      "date": "2025-05-12",
      "open": "81.44",
      "high": "81.89",
      "low": "80.60",
      "close": "81.81",
      "volume": "3264292"
    },
    {
      "date": "2025-05-13",
      "open": "81.82",
      "high": "82.04",
      "low": "81.075",
      "close": "81.27",
      "volume": "2732310"
    },
    {
      "date": "2025-05-14",
      "open": "80.87",
      "high": "81.06",
      "low": "80.15",
      "close": "80.36",
      "volume": "2504368"
    },
    {
      "date": "2025-05-15",
      "open": "80.32",
      "high": "81.78",
      "low": "80.005",
      "close": "81.36",
      "volume": "2911782"
    },
    {
      "date": "2025-05-16",
      "open": "80.47",
      "high": "81.50",
      "low": "79.52",
      "close": "81.44",
      "volume": "5603561"
    },
    {
      "date": "2025-05-19",
      "open": "80.88",
      "high": "81.92",
      "low": "80.23",
      "close": "81.57",
      "volume": "2585381"
    },
    {
      "date": "2025-05-20",
      "open": "81.37",
      "high": "81.63",
      "low": "80.675",
      "close": "80.99",
      "volume": "2790109"
    },
    {
      "date": "2025-05-21",
      "open": "80.41",
      "high": "81.24",
      "low": "79.90",
      "close": "79.99",
      "volume": "3562081"
    },
    {
      "date": "2025-05-22",
      "open": "79.88",
      "high": "80.67",
      "low": "79.25",
      "close": "79.90",
      "volume": "2917487"
    },
    {
      "date": "2025-05-23",
      "open": "78.92",
      "high": "79.475",
      "low": "78.48",
      "close": "79.12",
      "volume": "2243158"
    },
    {
      "date": "2025-05-27",
      "open": "80.05",
      "high": "80.82",
      "low": "79.48",
      "close": "80.64",
      "volume": "2752715"
    },
    {
      "date": "2025-05-28",
      "open": "80.64",
      "high": "80.98",
      "low": "80.195",
      "close": "80.46",
      "volume": "2445197"
    },
    {
      "date": "2025-05-29",
      "open": "80.82",
      "high": "81.00",
      "low": "79.91",
      "close": "80.65",
      "volume": "2837221"
    },
    {
      "date": "2025-05-30",
      "open": "80.33",
      "high": "81.2293",
      "low": "79.90",
      "close": "80.99",
      "volume": "9241307"
    },
    {
      "date": "2025-06-02",
      "open": "80.24",
      "high": "80.33",
      "low": "79.4656",
      "close": "80.27",
      "volume": "3201966"
    },
    {
      "date": "2025-06-03",
      "open": "80.27",
      "high": "80.66",
      "low": "79.94",
      "close": "80.32",
      "volume": "3873910"
    },
    {
      "date": "2025-06-04",
      "open": "80.30",
      "high": "80.675",
      "low": "79.735",
      "close": "79.74",
      "volume": "2106941"
    },
    {
      "date": "2025-06-05",
      "open": "80.07",
      "high": "80.28",
      "low": "79.10",
      "close": "79.32",
      "volume": "3195555"
    },
    {
      "date": "2025-06-06",
      "open": "80.03",
      "high": "80.47",
      "low": "79.765",
      "close": "80.28",
      "volume": "2510415"
    },
    {
      "date": "2025-06-09",
      "open": "80.28",
      "high": "81.03",
      "low": "80.11",
      "close": "80.47",
      "volume": "2385975"
    },
    {
      "date": "2025-06-10",
      "open": "80.61",
      "high": "81.51",
      "low": "80.61",
      "close": "81.05",
      "volume": "1851527"
    },
    {
      "date": "2025-06-11",
      "open": "81.27",
      "high": "81.49",
      "low": "80.37",
      "close": "80.65",
      "volume": "2763698"
    },
    {
      "date": "2025-06-12",
      "open": "80.23",
      "high": "80.745",
      "low": "79.95",
      "close": "80.46",
      "volume": "1930377"
    },
    {
      "date": "2025-06-13",
      "open": "79.76",
      "high": "80.005",
      "low": "78.755",
      "close": "78.95",
      "volume": "2469269"
    },
    {
      "date": "2025-06-16",
      "open": "79.35",
      "high": "80.25",
      "low": "79.35",
      "close": "80.15",
      "volume": "5398650"
    },
    {
      "date": "2025-06-17",
      "open": "79.88",
      "high": "80.60",
      "low": "79.55",
      "close": "79.71",
      "volume": "2798625"
    },
    {
      "date": "2025-06-18",
      "open": "79.85",
      "high": "79.9072",
      "low": "78.845",
      "close": "79.14",
      "volume": "2915885"
    },
    {
      "date": "2025-06-20",
      "open": "79.19",
      "high": "79.19",
      "low": "75.25",
      "close": "75.47",
      "volume": "11686500"
    },
    {
      "date": "2025-06-23",
      "open": "75.80",
      "high": "76.78",
      "low": "75.41",
      "close": "76.72",
      "volume": "4741532"
    },
    {
      "date": "2025-06-24",
      "open": "77.35",
      "high": "77.715",
      "low": "76.79",
      "close": "77.59",
      "volume": "4588468"
    },
    {
      "date": "2025-06-25",
      "open": "77.82",
      "high": "78.09",
      "low": "76.795",
      "close": "76.98",
      "volume": "2314260"
    },
    {
      "date": "2025-06-26",
      "open": "77.39",
      "high": "77.95",
      "low": "77.13",
      "close": "77.59",
      "volume": "2957023"
    },
    {
      "date": "2025-06-27",
      "open": "77.59",
      "high": "78.20",
      "low": "76.89",
      "close": "77.74",
      "volume": "3968900"
    },
    {
      "date": "2025-06-30",
      "open": "77.79",
      "high": "78.315",
      "low": "77.56",
      "close": "78.03",
      "volume": "2704652"
    },
    {
      "date": "2025-07-01",
      "open": "78.03",
      "high": "80.79",
      "low": "77.875",
      "close": "80.44",
      "volume": "4900490"
    },
    {
      "date": "2025-07-02",
      "open": "80.30",
      "high": "80.53",
      "low": "79.305",
      "close": "80.25",
      "volume": "3594600"
    },
    {
      "date": "2025-07-03",
      "open": "80.46",
      "high": "81.315",
      "low": "80.02",
      "close": "80.98",
      "volume": "1777059"
    },
    {
      "date": "2025-07-07",
      "open": "80.93",
      "high": "81.605",
      "low": "80.20",
      "close": "80.46",
      "volume": "2091380"
    },
    {
      "date": "2025-07-08",
      "open": "80.65",
      "high": "81.475",
      "low": "80.35",
      "close": "80.71",
      "volume": "1965829"
    },
    {
      "date": "2025-07-09",
      "open": "80.90",
      "high": "81.04",
      "low": "79.4025",
      "close": "79.95",
      "volume": "1935957"
    },
    {
      "date": "2025-07-10",
      "open": "79.26",
      "high": "79.445",
      "low": "76.41",
      "close": "76.73",
      "volume": "4752287"
    },
    {
      "date": "2025-07-11",
      "open": "76.19",
      "high": "76.51",
      "low": "75.29",
      "close": "75.36",
      "volume": "2673338"
    },
    {
      "date": "2025-07-14",
      "open": "75.31",
      "high": "75.89",
      "low": "74.8896",
      "close": "75.39",
      "volume": "2598363"
    },
    {
      "date": "2025-07-15",
      "open": "75.42",
      "high": "75.78",
      "low": "74.29",
      "close": "74.31",
      "volume": "2481868"
    },
    {
      "date": "2025-07-16",
      "open": "74.46",
      "high": "75.05",
      "low": "73.96",
      "close": "74.83",
      "volume": "2939304"
    },
    {
      "date": "2025-07-17",
      "open": "75.485",
      "high": "75.59",
      "low": "74.755",
      "close": "75.56",
      "volume": "3831113"
    },
    {
      "date": "2025-07-18",
      "open": "77.00",
      "high": "77.00",
      "low": "75.19",
      "close": "75.68",
      "volume": "4901787"
    },
    {
      "date": "2025-07-21",
      "open": "76.06",
      "high": "76.11",
      "low": "75.325",
      "close": "75.42",
      "volume": "1973481"
    },
    {
      "date": "2025-07-22",
      "open": "75.66",
      "high": "76.90",
      "low": "75.39",
      "close": "76.80",
      "volume": "2738914"
    },
    {
      "date": "2025-07-23",
      "open": "77.00",
      "high": "77.58",
      "low": "76.87",
      "close": "77.19",
      "volume": "2508778"
    },
    {
      "date": "2025-07-24",
      "open": "76.92",
      "high": "76.92",
      "low": "75.66",
      "close": "76.73",
      "volume": "4499341"
    },
    {
      "date": "2025-07-25",
      "open": "76.92",
      "high": "76.92",
      "low": "76.06",
      "close": "76.67",
      "volume": "2549982"
    },
    {
      "date": "2025-07-28",
      "open": "76.67",
      "high": "76.80",
      "low": "75.27",
      "close": "75.42",
      "volume": "3184397"
    },
    {
      "date": "2025-07-29",
      "open": "75.79",
      "high": "75.97",
      "low": "74.84",
      "close": "74.91",
      "volume": "5895813"
    },
    {
      "date": "2025-07-30",
      "open": "75.00",
      "high": "75.74",
      "low": "73.11",
      "close": "73.53",
      "volume": "5283707"
    },
    {
      "date": "2025-07-31",
      "open": "73.36",
      "high": "75.00",
      "low": "71.49",
      "close": "71.76",
      "volume": "10133830"
    },
    {
      "date": "2025-08-01",
      "open": "71.46",
      "high": "72.27",
      "low": "70.01",
      "close": "70.59",
      "volume": "5356613"
    },
    {
      "date": "2025-08-04",
      "open": "71.12",
      "high": "71.77",
      "low": "70.88",
      "close": "71.26",
      "volume": "5344721"
    },
    {
      "date": "2025-08-05",
      "open": "71.26",
      "high": "71.38",
      "low": "69.76",
      "close": "69.90",
      "volume": "5368986"
    },
    {
      "date": "2025-08-06",
      "open": "70.29",
      "high": "71.10",
      "low": "69.83",
      "close": "70.89",
      "volume": "4801105"
    },
    {
      "date": "2025-08-07",
      "open": "71.31",
      "high": "71.87",
      "low": "68.755",
      "close": "69.12",
      "volume": "5065614"
    },
    {
      "date": "2025-08-08",
      "open": "69.18",
      "high": "69.9018",
      "low": "68.89",
      "close": "69.58",
      "volume": "2770893"
    },
    {
      "date": "2025-08-11",
      "open": "69.60",
      "high": "70.48",
      "low": "68.87",
      "close": "69.15",
      "volume": "4548027"
    },
    {
      "date": "2025-08-12",
      "open": "69.20",
      "high": "69.68",
      "low": "67.95",
      "close": "68.77",
      "volume": "6105891"
    },
    {
      "date": "2025-08-13",
      "open": "69.07",
      "high": "70.48",
      "low": "68.84",
      "close": "70.42",
      "volume": "6890055"
    },
    {
      "date": "2025-08-14",
      "open": "70.07",
      "high": "70.219",
      "low": "69.23",
      "close": "69.37",
      "volume": "2885736"
    },
    {
      "date": "2025-08-15",
      "open": "69.595",
      "high": "70.175",
      "low": "69.35",
      "close": "70.00",
      "volume": "3538846"
    },
    {
      "date": "2025-08-18",
      "open": "69.56",
      "high": "70.49",
      "low": "69.45",
      "close": "70.10",
      "volume": "2339462"
    },
    {
      "date": "2025-08-19",
      "open": "70.38",
      "high": "71.27",
      "low": "70.0869",
      "close": "70.86",
      "volume": "3039091"
    },
    {
      "date": "2025-08-20",
      "open": "70.92",
      "high": "71.70",
      "low": "70.45",
      "close": "70.49",
      "volume": "3492851"
    },
    {
      "date": "2025-08-21",
      "open": "70.18",
      "high": "71.15",
      "low": "69.84",
      "close": "71.08",
      "volume": "2197512"
    },
    {
      "date": "2025-08-22",
      "open": "71.57",
      "high": "73.09",
      "low": "71.38",
      "close": "72.37",
      "volume": "3582631"
    },
    {
      "date": "2025-08-25",
      "open": "72.41",
      "high": "72.48",
      "low": "71.37",
      "close": "72.16",
      "volume": "3957320"
    },
    {
      "date": "2025-08-26",
      "open": "72.00",
      "high": "72.66",
      "low": "71.57",
      "close": "71.68",
      "volume": "4219770"
    },
    {
      "date": "2025-08-27",
      "open": "71.73",
      "high": "72.405",
      "low": "71.4601",
      "close": "72.31",
      "volume": "3254315"
    },
    {
      "date": "2025-08-28",
      "open": "72.48",
      "high": "72.48",
      "low": "71.58",
      "close": "71.72",
      "volume": "3330418"
    },
    {
      "date": "2025-08-29",
      "open": "71.56",
      "high": "72.36",
      "low": "71.50",
      "close": "72.25",
      "volume": "2592388"
    },
    {
      "date": "2025-09-02",
      "open": "71.42",
      "high": "72.38",
      "low": "71.30",
      "close": "71.78",
      "volume": "3268371"
    },
    {
      "date": "2025-09-03",
      "open": "71.43",
      "high": "71.85",
      "low": "70.90",
      "close": "71.82",
      "volume": "3186572"
    },
    {
      "date": "2025-09-04",
      "open": "71.82",
      "high": "71.84",
      "low": "70.37",
      "close": "71.45",
      "volume": "3575175"
    },
    {
      "date": "2025-09-05",
      "open": "71.59",
      "high": "72.91",
      "low": "70.66",
      "close": "71.82",
      "volume": "3981942"
    },
    {
      "date": "2025-09-08",
      "open": "71.71",
      "high": "71.765",
      "low": "69.72",
      "close": "71.19",
      "volume": "5198827"
    },
    {
      "date": "2025-09-09",
      "open": "71.29",
      "high": "71.655",
      "low": "70.27",
      "close": "70.78",
      "volume": "3572442"
    },
    {
      "date": "2025-09-10",
      "open": "70.58",
      "high": "70.78",
      "low": "68.89",
      "close": "69.16",
      "volume": "4308749"
    },
    {
      "date": "2025-09-11",
      "open": "69.44",
      "high": "70.62",
      "low": "69.02",
      "close": "70.55",
      "volume": "4319718"
    },
    {
      "date": "2025-09-12",
      "open": "70.36",
      "high": "70.535",
      "low": "69.10",
      "close": "69.17",
      "volume": "4099275"
    },
    {
      "date": "2025-09-15",
      "open": "69.17",
      "high": "69.34",
      "low": "67.91",
      "close": "68.59",
      "volume": "4068642"
    },
    {
      "date": "2025-09-16",
      "open": "68.83",
      "high": "69.385",
      "low": "68.46",
      "close": "69.17",
      "volume": "3731564"
    },
    {
      "date": "2025-09-17",
      "open": "69.48",
      "high": "70.985",
      "low": "69.31",
      "close": "70.03",
      "volume": "4076170"
    },
    {
      "date": "2025-09-18",
      "open": "70.21",
      "high": "70.41",
      "low": "69.82",
      "close": "70.26",
      "volume": "3750461"
    },
    {
      "date": "2025-09-19",
      "open": "70.58",
      "high": "70.58",
      "low": "65.17",
      "close": "66.94",
      "volume": "14574970"
    },
    {
      "date": "2025-09-22",
      "open": "67.01",
      "high": "68.7306",
      "low": "66.74",
      "close": "68.16",
      "volume": "6726039"
    },
    {
      "date": "2025-09-23",
      "open": "68.00",
      "high": "68.43",
      "low": "67.54",
      "close": "67.67",
      "volume": "3986051"
    },
    {
      "date": "2025-09-24",
      "open": "67.67",
      "high": "68.87",
      "low": "67.59",
      "close": "68.36",
      "volume": "4706337"
    },
    {
      "date": "2025-09-25",
      "open": "68.13",
      "high": "68.28",
      "low": "66.23",
      "close": "66.67",
      "volume": "4202589"
    },
    {
      "date": "2025-09-26",
      "open": "66.72",
      "high": "67.55",
      "low": "66.195",
      "close": "66.98",
      "volume": "3177744"
    },
    {
      "date": "2025-09-29",
      "open": "67.25",
      "high": "67.385",
      "low": "66.56",
      "close": "67.08",
      "volume": "3914004"
    },
    {
      "date": "2025-09-30",
      "open": "66.91",
      "high": "67.61",
      "low": "66.61",
      "close": "67.07",
      "volume": "4064510"
    },
    {
      "date": "2025-10-01",
      "open": "66.80",
      "high": "67.59",
      "low": "65.75",
      "close": "66.53",
      "volume": "4860640"
    },
    {
      "date": "2025-10-02",
      "open": "66.48",
      "high": "67.11",
      "low": "66.24",
      "close": "67.00",
      "volume": "2971212"
    },
    {
      "date": "2025-10-03",
      "open": "67.00",
      "high": "67.81",
      "low": "66.79",
      "close": "67.66",
      "volume": "2535141"
    },
    {
      "date": "2025-10-06",
      "open": "67.76",
      "high": "68.22",
      "low": "67.14",
      "close": "67.80",
      "volume": "3756059"
    },
    {
      "date": "2025-10-07",
      "open": "67.85",
      "high": "68.41",
      "low": "67.605",
      "close": "67.94",
      "volume": "4351820"
    },
    {
      "date": "2025-10-08",
      "open": "68.32",
      "high": "68.58",
      "low": "67.592",
      "close": "68.40",
      "volume": "3072667"
    },
    {
      "date": "2025-10-09",
      "open": "68.75",
      "high": "68.81",
      "low": "68.03",
      "close": "68.61",
      "volume": "3366667"
    },
    {
      "date": "2025-10-10",
      "open": "68.77",
      "high": "69.00",
      "low": "65.755",
      "close": "65.80",
      "volume": "3851540"
    },
    {
      "date": "2025-10-13",
      "open": "66.30",
      "high": "66.75",
      "low": "65.615",
      "close": "66.34",
      "volume": "4062936"
    },
    {
      "date": "2025-10-14",
      "open": "65.80",
      "high": "67.69",
      "low": "65.60",
      "close": "67.27",
      "volume": "4092322"
    },
    {
      "date": "2025-10-15",
      "open": "67.83",
      "high": "67.83",
      "low": "66.50",
      "close": "66.75",
      "volume": "2678603"
    },
    {
      "date": "2025-10-16",
      "open": "66.95",
      "high": "66.95",
      "low": "65.15",
      "close": "65.47",
      "volume": "4004461"
    },
    {
      "date": "2025-10-17",
      "open": "65.58",
      "high": "66.27",
      "low": "65.33",
      "close": "66.08",
      "volume": "3416265"
    },
    {
      "date": "2025-10-20",
      "open": "66.30",
      "high": "67.11",
      "low": "66.12",
      "close": "66.70",
      "volume": "2350358"
    },
    {
      "date": "2025-10-21",
      "open": "66.83",
      "high": "68.99",
      "low": "66.81",
      "close": "68.77",
      "volume": "3402580"
    },
    {
      "date": "2025-10-22",
      "open": "68.74",
      "high": "69.43",
      "low": "68.33",
      "close": "68.355",
      "volume": "3555934"
    },
    {
      "date": "2025-10-23",
      "open": "68.325",
      "high": "68.38",
      "low": "67.11",
      "close": "68.03",
      "volume": "4770827"
    },
    {
      "date": "2025-10-24",
      "open": "68.52",
      "high": "68.84",
      "low": "67.81",
      "close": "67.86",
      "volume": "4241963"
    },
    {
      "date": "2025-10-27",
      "open": "67.86",
      "high": "68.19",
      "low": "67.42",
      "close": "68.05",
      "volume": "4201784"
    },
    {
      "date": "2025-10-28",
      "open": "67.83",
      "high": "68.395",
      "low": "67.42",
      "close": "67.82",
      "volume": "6160309"
    },
    {
      "date": "2025-10-29",
      "open": "75.18",
      "high": "75.67",
      "low": "71.12",
      "close": "71.69",
      "volume": "10753590"
    },
    {
      "date": "2025-10-30",
      "open": "71.69",
      "high": "73.14",
      "low": "70.81",
      "close": "72.19",
      "volume": "7782861"
    },
    {
      "date": "2025-10-31",
      "open": "71.95",
      "high": "73.41",
      "low": "71.17",
      "close": "72.88",
      "volume": "5507199"
    },
    {
      "date": "2025-11-03",
      "open": "72.88",
      "high": "73.50",
      "low": "71.26",
      "close": "72.73",
      "volume": "5537733"
    },
    {
      "date": "2025-11-04",
      "open": "72.71",
      "high": "73.89",
      "low": "72.49",
      "close": "72.81",
      "volume": "6668964"
    },
    {
      "date": "2025-11-05",
      "open": "72.74",
      "high": "74.91",
      "low": "72.74",
      "close": "74.66",
      "volume": "6359668"
    },
    {
      "date": "2025-11-06",
      "open": "74.77",
      "high": "75.00",
      "low": "71.80",
      "close": "72.83",
      "volume": "4863519"
    },
    {
      "date": "2025-11-07",
      "open": "72.75",
      "high": "73.64",
      "low": "72.62",
      "close": "73.20",
      "volume": "5345005"
    },
    {
      "date": "2025-11-10",
      "open": "73.59",
      "high": "74.1093",
      "low": "72.00",
      "close": "72.88",
      "volume": "4043444"
    },
    {
      "date": "2025-11-11",
      "open": "72.86",
      "high": "73.58",
      "low": "72.325",
      "close": "73.13",
      "volume": "4126231"
    },
    {
      "date": "2025-11-12",
      "open": "73.58",
      "high": "74.45",
      "low": "73.2675",
      "close": "74.20",
      "volume": "4140290"
    },
    {
      "date": "2025-11-13",
      "open": "73.68",
      "high": "74.76",
      "low": "73.465",
      "close": "73.56",
      "volume": "4342145"
    },
    {
      "date": "2025-11-14",
      "open": "73.35",
      "high": "73.67",
      "low": "72.53",
      "close": "72.62",
      "volume": "3058135"
    },
    {
      "date": "2025-11-17",
      "open": "72.49",
      "high": "73.06",
      "low": "71.10",
      "close": "71.17",
      "volume": "3832063"
    },
    {
      "date": "2025-11-18",
      "open": "70.94",
      "high": "71.98",
      "low": "70.45",
      "close": "71.75",
      "volume": "4240726"
    },
    {
      "date": "2025-11-19",
      "open": "71.97",
      "high": "72.83",
      "low": "71.72",
      "close": "72.29",
      "volume": "3802862"
    },
    {
      "date": "2025-11-20",
      "open": "73.04",
      "high": "73.335",
      "low": "71.69",
      "close": "72.35",
      "volume": "4754080"
    },
    {
      "date": "2025-11-21",
      "open": "72.76",
      "high": "76.665",
      "low": "72.66",
      "close": "75.98",
      "volume": "7972971"
    },
    {
      "date": "2025-11-24",
      "open": "75.95",
      "high": "76.05",
      "low": "74.75",
      "close": "74.92",
      "volume": "6348656"
    },
    {
      "date": "2025-11-25",
      "open": "75.23",
      "high": "76.665",
      "low": "75.21",
      "close": "76.45",
      "volume": "5440098"
    },
    {
      "date": "2025-11-26",
      "open": "76.67",
      "high": "77.31",
      "low": "76.475",
      "close": "77.05",
      "volume": "4471168"
    },
    {
      "date": "2025-11-28",
      "open": "77.10",
      "high": "78.00",
      "low": "76.955",
      "close": "77.71",
      "volume": "1688963"
    },
    {
      "date": "2025-12-01",
      "open": "77.45",
      "high": "78.45",
      "low": "77.29",
      "close": "77.43",
      "volume": "3265582"
    },
    {
      "date": "2025-12-02",
      "open": "77.60",
      "high": "78.24",
      "low": "76.585",
      "close": "77.69",
      "volume": "4292889"
    },
    {
      "date": "2025-12-03",
      "open": "77.73",
      "high": "79.525",
      "low": "77.50",
      "close": "79.24",
      "volume": "3784543"
    },
    {
      "date": "2025-12-04",
      "open": "79.61",
      "high": "80.67",
      "low": "79.14",
      "close": "80.20",
      "volume": "4481607"
    },
    {
      "date": "2025-12-05",
      "open": "79.97",
      "high": "81.145",
      "low": "79.48",
      "close": "80.72",
      "volume": "3187351"
    },
    {
      "date": "2025-12-08",
      "open": "80.78",
      "high": "81.19",
      "low": "80.40",
      "close": "80.71",
      "volume": "3512417"
    },
    {
      "date": "2025-12-09",
      "open": "80.71",
      "high": "81.8407",
      "low": "80.47",
      "close": "80.95",
      "volume": "3439850"
    },
    {
      "date": "2025-12-10",
      "open": "79.43",
      "high": "83.555",
      "low": "79.43",
      "close": "83.22",
      "volume": "5348378"
    },
    {
      "date": "2025-12-11",
      "open": "83.04",
      "high": "84.24",
      "low": "82.42",
      "close": "83.82",
      "volume": "4048135"
    },
    {
      "date": "2025-12-12",
      "open": "83.96",
      "high": "84.03",
      "low": "83.09",
      "close": "83.94",
      "volume": "4405398"
    },
    {
      "date": "2025-12-15",
      "open": "84.47",
      "high": "84.705",
      "low": "81.84",
      "close": "84.05",
      "volume": "6501825"
    },
    {
      "date": "2025-12-16",
      "open": "84.14",
      "high": "84.48",
      "low": "82.925",
      "close": "83.63",
      "volume": "6023176"
    },
    {
      "date": "2025-12-17",
      "open": "83.65",
      "high": "84.87",
      "low": "83.31",
      "close": "83.63",
      "volume": "8448906"
    },
    {
      "date": "2025-12-18",
      "open": "83.64",
      "high": "84.53",
      "low": "82.56",
      "close": "83.76",
      "volume": "5767882"
    },
    {
      "date": "2025-12-19",
      "open": "83.59",
      "high": "86.94",
      "low": "83.535",
      "close": "85.41",
      "volume": "17460760"
    },
    {
      "date": "2025-12-22",
      "open": "85.22",
      "high": "85.44",
      "low": "84.69",
      "close": "85.21",
      "volume": "3139713"
    },
    {
      "date": "2025-12-23",
      "open": "85.05",
      "high": "85.365",
      "low": "84.60",
      "close": "85.18",
      "volume": "2586245"
    },
    {
      "date": "2025-12-24",
      "open": "85.00",
      "high": "85.50",
      "low": "84.885",
      "close": "85.42",
      "volume": "1687867"
    },
    {
      "date": "2025-12-26",
      "open": "85.17",
      "high": "85.66",
      "low": "85.00",
      "close": "85.57",
      "volume": "1612922"
    },
    {
      "date": "2025-12-29",
      "open": "85.33",
      "high": "85.77",
      "low": "84.9087",
      "close": "85.00",
      "volume": "3657598"
    },
    {
      "date": "2025-12-30",
      "open": "84.542",
      "high": "84.85",
      "low": "84.09",
      "close": "84.14",
      "volume": "2723243"
    },
    {
      "date": "2025-12-31",
      "open": "84.14",
      "high": "84.44",
      "low": "82.93",
      "close": "83.00",
      "volume": "2501888"
    },
    {
      "date": "2026-01-02",
      "open": "82.99",
      "high": "83.2899",
      "low": "80.52",
      "close": "81.28",
      "volume": "3219660"
    },
    {
      "date": "2026-01-05",
      "open": "81.205",
      "high": "82.725",
      "low": "81.00",
      "close": "81.63",
      "volume": "3569952"
    },
    {
      "date": "2026-01-06",
      "open": "81.21",
      "high": "84.835",
      "low": "81.21",
      "close": "84.62",
      "volume": "4915362"
    },
    {
      "date": "2026-01-07",
      "open": "84.50",
      "high": "85.09",
      "low": "83.87",
      "close": "84.11",
      "volume": "2989946"
    },
    {
      "date": "2026-01-08",
      "open": "83.55",
      "high": "85.935",
      "low": "83.505",
      "close": "85.77",
      "volume": "3401480"
    },
    {
      "date": "2026-01-09",
      "open": "85.76",
      "high": "86.165",
      "low": "84.92",
      "close": "85.26",
      "volume": "3235957"
    },
    {
      "date": "2026-01-12",
      "open": "84.42",
      "high": "85.6401",
      "low": "84.25",
      "close": "85.23",
      "volume": "3759947"
    },
    {
      "date": "2026-01-13",
      "open": "85.24",
      "high": "85.78",
      "low": "83.80",
      "close": "84.47",
      "volume": "4526350"
    },
    {
      "date": "2026-01-14",
      "open": "84.70",
      "high": "87.03",
      "low": "84.40",
      "close": "86.70",
      "volume": "5301746"
    },
    {
      "date": "2026-01-15",
      "open": "86.44",
      "high": "86.56",
      "low": "83.97",
      "close": "84.82",
      "volume": "6120643"
    },
    {
      "date": "2026-01-16",
      "open": "85.10",
      "high": "85.445",
      "low": "84.065",
      "close": "84.74",
      "volume": "10220680"
    },
    {
      "date": "2026-01-20",
      "open": "83.88",
      "high": "84.18",
      "low": "82.03",
      "close": "82.21",
      "volume": "6287147"
    },
    {
      "date": "2026-01-21",
      "open": "82.885",
      "high": "84.775",
      "low": "82.84",
      "close": "84.03",
      "volume": "4396896"
    },
    {
      "date": "2026-01-22",
      "open": "84.47",
      "high": "85.74",
      "low": "84.15",
      "close": "84.61",
      "volume": "4076223"
    },
    {
      "date": "2026-01-23",
      "open": "84.62",
      "high": "85.33",
      "low": "84.13",
      "close": "84.18",
      "volume": "3779043"
    },
    {
      "date": "2026-01-26",
      "open": "85.41",
      "high": "85.93",
      "low": "84.76",
      "close": "85.61",
      "volume": "3011346"
    },
    {
      "date": "2026-01-27",
      "open": "85.40",
      "high": "85.65",
      "low": "83.33",
      "close": "84.65",
      "volume": "5049528"
    },
    {
      "date": "2026-01-28",
      "open": "84.65",
      "high": "85.11",
      "low": "83.16",
      "close": "83.30",
      "volume": "4031009"
    },
    {
      "date": "2026-01-29",
      "open": "83.42",
      "high": "83.995",
      "low": "81.64",
      "close": "82.45",
      "volume": "4801359"
    },
    {
      "date": "2026-01-30",
      "open": "81.97",
      "high": "82.39",
      "low": "81.43",
      "close": "82.06",
      "volume": "4608256"
    },
    {
      "date": "2026-02-02",
      "open": "81.955",
      "high": "83.74",
      "low": "81.95",
      "close": "82.91",
      "volume": "4051188"
    },
    {
      "date": "2026-02-03",
      "open": "81.21",
      "high": "81.215",
      "low": "73.20",
      "close": "74.50",
      "volume": "11398530"
    },
    {
      "date": "2026-02-04",
      "open": "73.11",
      "high": "78.05",
      "low": "72.06",
      "close": "76.71",
      "volume": "11794990"
    },
    {
      "date": "2026-02-05",
      "open": "76.88",
      "high": "78.35",
      "low": "75.93",
      "close": "76.84",
      "volume": "7528439"
    },
    {
      "date": "2026-02-06",
      "open": "77.27",
      "high": "78.34",
      "low": "76.63",
      "close": "77.08",
      "volume": "4418226"
    },
    {
      "date": "2026-02-09",
      "open": "75.69",
      "high": "76.13",
      "low": "74.06",
      "close": "74.60",
      "volume": "5499597"
    },
    {
      "date": "2026-02-10",
      "open": "74.40",
      "high": "75.76",
      "low": "73.77",
      "close": "74.57",
      "volume": "7022400"
    },
    {
      "date": "2026-02-11",
      "open": "74.46",
      "high": "74.855",
      "low": "70.79",
      "close": "70.91",
      "volume": "10223640"
    },
    {
      "date": "2026-02-12",
      "open": "70.41",
      "high": "70.58",
      "low": "65.00",
      "close": "65.83",
      "volume": "17979340"
    },
    {
      "date": "2026-02-13",
      "open": "65.885",
      "high": "67.76",
      "low": "65.49",
      "close": "66.55",
      "volume": "13054980"
    },
    {
      "date": "2026-02-17",
      "open": "66.75",
      "high": "67.335",
      "low": "64.61",
      "close": "65.18",
      "volume": "11600880"
    },
    {
      "date": "2026-02-18",
      "open": "64.95",
      "high": "67.14",
      "low": "64.32",
      "close": "66.81",
      "volume": "6098340"
    },
    {
      "date": "2026-02-19",
      "open": "64.14",
      "high": "65.53",
      "low": "63.83",
      "close": "64.99",
      "volume": "7258375"
    },
    {
      "date": "2026-02-20",
      "open": "65.09",
      "high": "66.09",
      "low": "64.155",
      "close": "65.03",
      "volume": "9677984"
    },
    {
      "date": "2026-02-23",
      "open": "64.25",
      "high": "64.535",
      "low": "60.89",
      "close": "61.13",
      "volume": "10482390"
    },
    {
      "date": "2026-02-24",
      "open": "61.04",
      "high": "62.695",
      "low": "60.16",
      "close": "61.06",
      "volume": "7776240"
    },
    {
      "date": "2026-02-25",
      "open": "61.46",
      "high": "61.615",
      "low": "60.035",
      "close": "61.33",
      "volume": "11165430"
    },
    {
      "date": "2026-02-26",
      "open": "61.795",
      "high": "65.08",
      "low": "61.795",
      "close": "64.97",
      "volume": "13186210"
    },
    {
      "date": "2026-02-27",
      "open": "64.38",
      "high": "64.57",
      "low": "62.75",
      "close": "64.43",
      "volume": "14152380"
    },
    {
      "date": "2026-03-02",
      "open": "63.16",
      "high": "64.16",
      "low": "62.91",
      "close": "63.50",
      "volume": "4806782"
    },
    {
      "date": "2026-03-03",
      "open": "62.41",
      "high": "64.91",
      "low": "62.41",
      "close": "64.34",
      "volume": "6422058"
    },
    {
      "date": "2026-03-04",
      "open": "64.17",
      "high": "65.46",
      "low": "63.92",
      "close": "65.12",
      "volume": "6307166"
    },
    {
      "date": "2026-03-05",
      "open": "64.77",
      "high": "66.98",
      "low": "64.77",
      "close": "65.78",
      "volume": "7221264"
    },
    {
      "date": "2026-03-06",
      "open": "65.105",
      "high": "66.39",
      "low": "64.545",
      "close": "66.26",
      "volume": "4673985"
    },
    {
      "date": "2026-03-09",
      "open": "66.01",
      "high": "66.05",
      "low": "63.89",
      "close": "64.65",
      "volume": "5306536"
    },
    {
      "date": "2026-03-10",
      "open": "64.55",
      "high": "64.55",
      "low": "61.77",
      "close": "62.98",
      "volume": "5535230"
    },
    {
      "date": "2026-03-11",
      "open": "62.99",
      "high": "63.92",
      "low": "61.22",
      "close": "62.43",
      "volume": "7244725"
    },
    {
      "date": "2026-03-12",
      "open": "61.75",
      "high": "63.095",
      "low": "61.027",
      "close": "61.18",
      "volume": "5774793"
    },
    {
      "date": "2026-03-13",
      "open": "61.62",
      "high": "61.75",
      "low": "60.27",
      "close": "60.37",
      "volume": "7870844"
    },
    {
      "date": "2026-03-16",
      "open": "60.78",
      "high": "61.39",
      "low": "60.22",
      "close": "61.05",
      "volume": "5590972"
    },
    {
      "date": "2026-03-17",
      "open": "61.36",
      "high": "63.02",
      "low": "61.07",
      "close": "61.32",
      "volume": "4981621"
    },
    {
      "date": "2026-03-18",
      "open": "60.98",
      "high": "61.89",
      "low": "60.08",
      "close": "60.29",
      "volume": "6076441"
    },
    {
      "date": "2026-03-19",
      "open": "59.355",
      "high": "62.12",
      "low": "59.355",
      "close": "61.55",
      "volume": "8305999"
    },
    {
      "date": "2026-03-20",
      "open": "61.32",
      "high": "62.15",
      "low": "60.92",
      "close": "62.07",
      "volume": "12582910"
    },
    {
      "date": "2026-03-23",
      "open": "62.64",
      "high": "62.945",
      "low": "61.545",
      "close": "61.94",
      "volume": "4444355"
    },
    {
      "date": "2026-03-24",
      "open": "61.335",
      "high": "61.40",
      "low": "59.88",
      "close": "60.24",
      "volume": "3903264"
    },
    {
      "date": "2026-03-25",
      "open": "60.66",
      "high": "61.56",
      "low": "58.87",
      "close": "59.79",
      "volume": "4180815"
    },
    {
      "date": "2026-03-26",
      "open": "59.53",
      "high": "61.37",
      "low": "59.53",
      "close": "60.76",
      "volume": "3101298"
    },
    {
      "date": "2026-03-27",
      "open": "60.68",
      "high": "60.68",
      "low": "58.835",
      "close": "59.73",
      "volume": "3688222"
    },
    {
      "date": "2026-03-30",
      "open": "60.14",
      "high": "61.36",
      "low": "60.02",
      "close": "61.06",
      "volume": "8743008"
    },
    {
      "date": "2026-03-31",
      "open": "61.23",
      "high": "62.17",
      "low": "60.475",
      "close": "61.35",
      "volume": "3967210"
    },
    {
      "date": "2026-04-01",
      "open": "61.32",
      "high": "61.715",
      "low": "59.73",
      "close": "61.25",
      "volume": "3767160"
    },
    {
      "date": "2026-04-02",
      "open": "61.29",
      "high": "63.035",
      "low": "61.08",
      "close": "62.54",
      "volume": "3298888"
    },
    {
      "date": "2026-04-06",
      "open": "62.29",
      "high": "62.95",
      "low": "61.38",
      "close": "62.35",
      "volume": "3962385"
    },
    {
      "date": "2026-04-07",
      "open": "62.01",
      "high": "62.28",
      "low": "61.01",
      "close": "61.49",
      "volume": "3555982"
    },
    {
      "date": "2026-04-08",
      "open": "61.90",
      "high": "62.78",
      "low": "60.90",
      "close": "61.00",
      "volume": "5312055"
    },
    {
      "date": "2026-04-09",
      "open": "60.00",
      "high": "60.30",
      "low": "58.08",
      "close": "59.20",
      "volume": "5866213"
    },
    {
      "date": "2026-04-10",
      "open": "59.09",
      "high": "59.37",
      "low": "57.39",
      "close": "57.92",
      "volume": "5190405"
    },
    {
      "date": "2026-04-13",
      "open": "57.94",
      "high": "60.59",
      "low": "57.51",
      "close": "60.53",
      "volume": "6025593"
    },
    {
      "date": "2026-04-14",
      "open": "60.89",
      "high": "61.64",
      "low": "59.82",
      "close": "60.04",
      "volume": "8440977"
    },
    {
      "date": "2026-04-15",
      "open": "60.80",
      "high": "61.51",
      "low": "60.26",
      "close": "60.39",
      "volume": "4855462"
    },
    {
      "date": "2026-04-16",
      "open": "60.73",
      "high": "61.23",
      "low": "60.35",
      "close": "60.53",
      "volume": "4790934"
    },
    {
      "date": "2026-04-17",
      "open": "61.17",
      "high": "61.88",
      "low": "60.73",
      "close": "61.30",
      "volume": "5037994"
    },
    {
      "date": "2026-04-20",
      "open": "61.22",
      "high": "61.665",
      "low": "59.79",
      "close": "60.26",
      "volume": "8129707"
    },
    {
      "date": "2026-04-21",
      "open": "60.36",
      "high": "61.855",
      "low": "60.08",
      "close": "60.45",
      "volume": "5415863"
    },
    {
      "date": "2026-04-22",
      "open": "59.77",
      "high": "60.45",
      "low": "58.12",
      "close": "58.81",
      "volume": "5695241"
    },
    {
      "date": "2026-04-23",
      "open": "56.54",
      "high": "56.622",
      "low": "54.48",
      "close": "55.10",
      "volume": "9253198"
    },
    {
      "date": "2026-04-24",
      "open": "55.01",
      "high": "55.36",
      "low": "54.255",
      "close": "55.11",
      "volume": "6355699"
    },
    {
      "date": "2026-04-27",
      "open": "54.64",
      "high": "55.70",
      "low": "54.48",
      "close": "54.63",
      "volume": "6058760"
    },
    {
      "date": "2026-04-28",
      "open": "55.63",
      "high": "56.23",
      "low": "55.08",
      "close": "55.12",
      "volume": "8626062"
    },
    {
      "date": "2026-04-29",
      "open": "53.59",
      "high": "55.12",
      "low": "52.44",
      "close": "54.70",
      "volume": "8194615"
    },
    {
      "date": "2026-04-30",
      "open": "54.54",
      "high": "54.54",
      "low": "52.335",
      "close": "52.90",
      "volume": "8342443"
    },
    {
      "date": "2026-05-01",
      "open": "54.24",
      "high": "54.65",
      "low": "52.28",
      "close": "52.43",
      "volume": "8449060"
    },
    {
      "date": "2026-05-04",
      "open": "52.57",
      "high": "53.235",
      "low": "51.425",
      "close": "51.86",
      "volume": "6002206"
    },
    {
      "date": "2026-05-05",
      "open": "52.28",
      "high": "52.28",
      "low": "50.81",
      "close": "51.87",
      "volume": "6304459"
    },
    {
      "date": "2026-05-06",
      "open": "51.545",
      "high": "52.00",
      "low": "50.86",
      "close": "51.33",
      "volume": "7902822"
    },
    {
      "date": "2026-05-07",
      "open": "51.41",
      "high": "52.79",
      "low": "51.41",
      "close": "51.94",
      "volume": "7547370"
    },
    {
      "date": "2026-05-08",
      "open": "51.76",
      "high": "51.92",
      "low": "50.185",
      "close": "51.68",
      "volume": "5390147"
    },
    {
      "date": "2026-05-11",
      "open": "51.17",
      "high": "51.45",
      "low": "49.03",
      "close": "49.25",
      "volume": "8339324"
    },
    {
      "date": "2026-05-12",
      "open": "49.665",
      "high": "49.73",
      "low": "47.50",
      "close": "47.73",
      "volume": "6166051"
    },
    {
      "date": "2026-05-13",
      "open": "47.42",
      "high": "47.5505",
      "low": "45.48",
      "close": "45.97",
      "volume": "8992071"
    },
    {
      "date": "2026-05-14",
      "open": "46.40",
      "high": "46.84",
      "low": "45.725",
      "close": "46.05",
      "volume": "6969409"
    },
    {
      "date": "2026-05-15",
      "open": "46.76",
      "high": "47.50",
      "low": "46.56",
      "close": "47.13",
      "volume": "8909898"
    },
    {
      "date": "2026-05-18",
      "open": "47.96",
      "high": "51.50",
      "low": "47.31",
      "close": "51.395",
      "volume": "15305850"
    },
    {
      "date": "2026-05-19",
      "open": "51.68",
      "high": "53.19",
      "low": "50.805",
      "close": "50.88",
      "volume": "10864500"
    },
    {
      "date": "2026-05-20",
      "open": "51.06",
      "high": "51.53",
      "low": "48.925",
      "close": "51.30",
      "volume": "7514511"
    },
    {
      "date": "2026-05-21",
      "open": "51.58",
      "high": "52.34",
      "low": "50.11",
      "close": "52.32",
      "volume": "8986131"
    },
    {
      "date": "2026-05-22",
      "open": "52.25",
      "high": "53.315",
      "low": "52.06",
      "close": "52.75",
      "volume": "9236271"
    },
    {
      "date": "2026-05-26",
      "open": "52.05",
      "high": "52.5215",
      "low": "51.10",
      "close": "51.81",
      "volume": "9871149"
    },
    {
      "date": "2026-05-27",
      "open": "51.89",
      "high": "53.61",
      "low": "51.81",
      "close": "53.16",
      "volume": "9529973"
    },
    {
      "date": "2026-05-28",
      "open": "53.17",
      "high": "54.15",
      "low": "52.68",
      "close": "53.85",
      "volume": "9244949"
    },
    {
      "date": "2026-05-29",
      "open": "54.01",
      "high": "56.14",
      "low": "53.15",
      "close": "55.755",
      "volume": "14753580"
    },
    {
      "date": "2026-06-01",
      "open": "56.205",
      "high": "57.645",
      "low": "55.01",
      "close": "57.16",
      "volume": "9403689"
    },
    {
      "date": "2026-06-02",
      "open": "55.895",
      "high": "55.895",
      "low": "53.415",
      "close": "55.14",
      "volume": "9205230"
    },
    {
      "date": "2026-06-03",
      "open": "54.90",
      "high": "55.00",
      "low": "52.8505",
      "close": "53.51",
      "volume": "7080951"
    },
    {
      "date": "2026-06-04",
      "open": "55.005",
      "high": "55.56",
      "low": "53.055",
      "close": "53.40",
      "volume": "7205687"
    },
    {
      "date": "2026-06-05",
      "open": "54.27",
      "high": "54.61",
      "low": "52.33",
      "close": "53.21",
      "volume": "9231807"
    },
    {
      "date": "2026-06-08",
      "open": "53.59",
      "high": "54.37",
      "low": "52.90",
      "close": "52.99",
      "volume": "9520315"
    },
    {
      "date": "2026-06-09",
      "open": "52.50",
      "high": "53.71",
      "low": "52.20",
      "close": "52.94",
      "volume": "6974544"
    },
    {
      "date": "2026-06-10",
      "open": "52.34",
      "high": "53.2719",
      "low": "51.58",
      "close": "51.81",
      "volume": "6838984"
    },
    {
      "date": "2026-06-11",
      "open": "50.771",
      "high": "51.675",
      "low": "49.66",
      "close": "51.18",
      "volume": "7799668"
    },
    {
      "date": "2026-06-12",
      "open": "51.48",
      "high": "52.31",
      "low": "50.43",
      "close": "52.17",
      "volume": "6732726"
    },
    {
      "date": "2026-06-15",
      "open": "52.13",
      "high": "52.13",
      "low": "50.075",
      "close": "50.82",
      "volume": "11623660"
    },
    {
      "date": "2026-06-16",
      "open": "50.80",
      "high": "51.60",
      "low": "50.41",
      "close": "51.05",
      "volume": "9853251"
    },
    {
      "date": "2026-06-17",
      "open": "49.96",
      "high": "50.965",
      "low": "48.49",
      "close": "48.82",
      "volume": "13945060"
    },
    {
      "date": "2026-06-18",
      "open": "46.24",
      "high": "46.44",
      "low": "43.405",
      "close": "43.70",
      "volume": "61312380"
    },
    {
      "date": "2026-06-22",
      "open": "43.008",
      "high": "44.57",
      "low": "40.77",
      "close": "41.83",
      "volume": "21961040"
    },
    {
      "date": "2026-06-23",
      "open": "42.37",
      "high": "42.70",
      "low": "40.895",
      "close": "40.95",
      "volume": "24430410"
    },
    {
      "date": "2026-06-24",
      "open": "40.96",
      "high": "42.78",
      "low": "40.96",
      "close": "41.44",
      "volume": "17415770"
    },
    {
      "date": "2026-06-25",
      "open": "41.20",
      "high": "41.61",
      "low": "38.97",
      "close": "39.15",
      "volume": "15259990"
    },
    {
      "date": "2026-06-26",
      "open": "39.21",
      "high": "40.63",
      "low": "39.11",
      "close": "40.03",
      "volume": "14052460"
    },
    {
      "date": "2026-06-29",
      "open": "40.615",
      "high": "41.03",
      "low": "38.68",
      "close": "38.74",
      "volume": "10242660"
    },
    {
      "date": "2026-06-30",
      "open": "38.37",
      "high": "39.01",
      "low": "37.08",
      "close": "38.73",
      "volume": "10245180"
    },
    {
      "date": "2026-07-01",
      "open": "39.698",
      "high": "41.71",
      "low": "39.29",
      "close": "41.07",
      "volume": "12060740"
    },
    {
      "date": "2026-07-02",
      "open": "41.70",
      "high": "42.59",
      "low": "41.41",
      "close": "41.99",
      "volume": "9507345"
    },
    {
      "date": "2026-07-06",
      "open": "41.52",
      "high": "42.31",
      "low": "40.9022",
      "close": "41.37",
      "volume": "9973360"
    },
    {
      "date": "2026-07-07",
      "open": "42.50",
      "high": "44.12",
      "low": "42.50",
      "close": "43.94",
      "volume": "10677250"
    },
    {
      "date": "2026-07-08",
      "open": "43.21",
      "high": "43.785",
      "low": "42.385",
      "close": "42.43",
      "volume": "12993770"
    },
    {
      "date": "2026-07-09",
      "open": "41.282",
      "high": "43.61",
      "low": "41.02",
      "close": "43.40",
      "volume": "13842090"
    },
    {
      "date": "2026-07-10",
      "open": "44.55",
      "high": "44.62",
      "low": "42.335",
      "close": "42.57",
      "volume": "6251801"
    },
    {
      "date": "2026-07-13",
      "open": "44.06",
      "high": "44.67",
      "low": "43.5958",
      "close": "44.16",
      "volume": "8623562"
    },
    {
      "date": "2026-07-14",
      "open": "41.71",
      "high": "43.895",
      "low": "41.58",
      "close": "43.03",
      "volume": "8502831"
    },
    {
      "date": "2026-07-15",
      "open": "43.24",
      "high": "43.90",
      "low": "42.90",
      "close": "43.18",
      "volume": "6686683"
    },
    {
      "date": "2026-07-16",
      "open": "43.95",
      "high": "44.7764",
      "low": "42.71",
      "close": "44.56",
      "volume": "8845332"
    },
    {
      "date": "2026-07-17",
      "open": "44.66",
      "high": "45.49",
      "low": "43.63",
      "close": "44.77",
      "volume": "10117440"
    },
    {
      "date": "2026-07-20",
      "open": "44.15",
      "high": "44.975",
      "low": "43.19",
      "close": "44.64",
      "volume": "7550147"
    },
    {
      "date": "2026-07-21",
      "open": "43.89",
      "high": "44.655",
      "low": "43.55",
      "close": "43.63",
      "volume": "7698749"
    },
    {
      "date": "2026-07-22",
      "open": "44.27",
      "high": "44.64",
      "low": "42.845",
      "close": "43.18",
      "volume": "5270713"
    },
    {
      "date": "2026-07-23",
      "open": "42.70",
      "high": "43.105",
      "low": "42.12",
      "close": "43.01",
      "volume": "8128993"
    },
    {
      "date": "2026-07-24",
      "open": "43.41",
      "high": "45.485",
      "low": "43.41",
      "close": "45.45",
      "volume": "6667208"
    },
    {
      "date": "2026-07-27",
      "open": "46.49",
      "high": "48.00",
      "low": "46.18",
      "close": "47.05",
      "volume": "7416160"
    },
    {
      "date": "2026-07-28",
      "open": "48.37",
      "high": "51.05",
      "low": "48.28",
      "close": "50.31",
      "volume": "13909260"
    },
    {
      "date": "2026-07-29",
      "open": "52.31",
      "high": "57.06",
      "low": "51.225",
      "close": "55.97",
      "volume": "18263610"
    },
    {
      "date": "2026-07-30",
      "open": "53.852",
      "high": "54.78",
      "low": "51.855",
      "close": "53.895",
      "volume": "12608580"
    },
    {
      "date": "2026-07-31",
      "open": "53.01",
      "high": "55.525",
      "low": "52.21",
      "close": "55.35",
      "volume": "8125032"
    },
    {
      "date": "2026-08-03",
      "open": "56.252",
      "high": "57.51",
      "low": "55.125",
      "close": "55.17",
      "volume": "7987539"
    },
    {
      "date": "2026-08-04",
      "open": "53.745",
      "high": "56.50",
      "low": "53.52",
      "close": "56.13",
      "volume": "18717000"
    },
    {
      "date": "2026-08-05",
      "open": "56.86",
      "high": "57.26",
      "low": "55.329",
      "close": "55.78",
      "volume": "6620876"
    }
  ]
}