{
  "source": "https://api.nasdaq.com/api/quote/CSGP/historical",
  "symbol": "CSGP",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "87.97",
      "high": "87.97",
      "low": "85.87",
      "close": "86.00",
      "volume": "2063199"
    },
    {
      "date": "2021-08-09",
      "open": "86.37",
      "high": "86.67",
      "low": "85.51",
      "close": "85.63",
      "volume": "821366"
    },
    {
      "date": "2021-08-10",
      "open": "86.07",
      "high": "86.74",
      "low": "84.21",
      "close": "85.05",
      "volume": "1260516"
    },
    {
      "date": "2021-08-11",
      "open": "85.46",
      "high": "85.78",
      "low": "84.34",
      "close": "84.91",
      "volume": "2070370"
    },
    {
      "date": "2021-08-12",
      "open": "84.39",
      "high": "84.85",
      "low": "83.62",
      "close": "83.97",
      "volume": "887618"
    },
    {
      "date": "2021-08-13",
      "open": "85.555",
      "high": "85.555",
      "low": "83.82",
      "close": "84.45",
      "volume": "1310883"
    },
    {
      "date": "2021-08-16",
      "open": "84.10",
      "high": "84.34",
      "low": "82.61",
      "close": "83.15",
      "volume": "1467467"
    },
    {
      "date": "2021-08-17",
      "open": "82.75",
      "high": "83.40",
      "low": "82.50",
      "close": "83.19",
      "volume": "1271617"
    },
    {
      "date": "2021-08-18",
      "open": "82.87",
      "high": "83.15",
      "low": "80.94",
      "close": "80.97",
      "volume": "1318238"
    },
    {
      "date": "2021-08-19",
      "open": "80.47",
      "high": "82.31",
      "low": "80.2863",
      "close": "82.16",
      "volume": "1606182"
    },
    {
      "date": "2021-08-20",
      "open": "82.52",
      "high": "82.82",
      "low": "81.85",
      "close": "82.53",
      "volume": "750989"
    },
    {
      "date": "2021-08-23",
      "open": "82.30",
      "high": "83.97",
      "low": "82.25",
      "close": "83.56",
      "volume": "1108474"
    },
    {
      "date": "2021-08-24",
      "open": "83.44",
      "high": "85.03",
      "low": "83.27",
      "close": "84.37",
      "volume": "1484743"
    },
    {
      "date": "2021-08-25",
      "open": "84.22",
      "high": "84.89",
      "low": "83.46",
      "close": "84.06",
      "volume": "1192152"
    },
    {
      "date": "2021-08-26",
      "open": "84.13",
      "high": "84.35",
      "low": "82.79",
      "close": "82.80",
      "volume": "1251347"
    },
    {
      "date": "2021-08-27",
      "open": "82.36",
      "high": "83.74",
      "low": "82.32",
      "close": "83.19",
      "volume": "1042820"
    },
    {
      "date": "2021-08-30",
      "open": "83.16",
      "high": "83.99",
      "low": "82.80",
      "close": "83.99",
      "volume": "1458420"
    },
    {
      "date": "2021-08-31",
      "open": "84.24",
      "high": "85.02",
      "low": "83.575",
      "close": "84.74",
      "volume": "2250410"
    },
    {
      "date": "2021-09-01",
      "open": "84.97",
      "high": "86.97",
      "low": "84.68",
      "close": "86.84",
      "volume": "2076870"
    },
    {
      "date": "2021-09-02",
      "open": "87.37",
      "high": "88.28",
      "low": "86.64",
      "close": "87.18",
      "volume": "1734105"
    },
    {
      "date": "2021-09-03",
      "open": "87.26",
      "high": "87.94",
      "low": "86.72",
      "close": "87.86",
      "volume": "1769628"
    },
    {
      "date": "2021-09-07",
      "open": "87.57",
      "high": "87.94",
      "low": "86.40",
      "close": "87.71",
      "volume": "1862939"
    },
    {
      "date": "2021-09-08",
      "open": "87.66",
      "high": "88.87",
      "low": "87.405",
      "close": "88.66",
      "volume": "949475"
    },
    {
      "date": "2021-09-09",
      "open": "88.59",
      "high": "89.91",
      "low": "88.13",
      "close": "89.69",
      "volume": "1976034"
    },
    {
      "date": "2021-09-10",
      "open": "89.97",
      "high": "90.845",
      "low": "89.29",
      "close": "90.15",
      "volume": "1799576"
    },
    {
      "date": "2021-09-13",
      "open": "90.74",
      "high": "90.81",
      "low": "89.21",
      "close": "89.37",
      "volume": "1600647"
    },
    {
      "date": "2021-09-14",
      "open": "89.57",
      "high": "90.24",
      "low": "88.87",
      "close": "89.34",
      "volume": "993678"
    },
    {
      "date": "2021-09-15",
      "open": "89.58",
      "high": "89.58",
      "low": "88.44",
      "close": "88.95",
      "volume": "894582"
    },
    {
      "date": "2021-09-16",
      "open": "88.69",
      "high": "89.39",
      "low": "88.33",
      "close": "89.10",
      "volume": "861009"
    },
    {
      "date": "2021-09-17",
      "open": "89.10",
      "high": "89.72",
      "low": "88.49",
      "close": "89.38",
      "volume": "3188127"
    },
    {
      "date": "2021-09-20",
      "open": "88.79",
      "high": "89.27",
      "low": "87.61",
      "close": "88.72",
      "volume": "1284181"
    },
    {
      "date": "2021-09-21",
      "open": "88.86",
      "high": "89.3176",
      "low": "87.96",
      "close": "88.15",
      "volume": "1316146"
    },
    {
      "date": "2021-09-22",
      "open": "88.65",
      "high": "89.08",
      "low": "87.84",
      "close": "88.37",
      "volume": "1069870"
    },
    {
      "date": "2021-09-23",
      "open": "88.37",
      "high": "89.5896",
      "low": "88.34",
      "close": "88.52",
      "volume": "1594861"
    },
    {
      "date": "2021-09-24",
      "open": "87.78",
      "high": "88.60",
      "low": "87.14",
      "close": "88.34",
      "volume": "1206430"
    },
    {
      "date": "2021-09-27",
      "open": "87.91",
      "high": "88.98",
      "low": "86.94",
      "close": "87.63",
      "volume": "1852052"
    },
    {
      "date": "2021-09-28",
      "open": "87.16",
      "high": "87.21",
      "low": "85.02",
      "close": "85.38",
      "volume": "1089065"
    },
    {
      "date": "2021-09-29",
      "open": "85.34",
      "high": "86.89",
      "low": "85.17",
      "close": "85.38",
      "volume": "1100400"
    },
    {
      "date": "2021-09-30",
      "open": "85.53",
      "high": "86.68",
      "low": "85.51",
      "close": "86.06",
      "volume": "1359112"
    },
    {
      "date": "2021-10-01",
      "open": "86.52",
      "high": "87.955",
      "low": "85.60",
      "close": "87.77",
      "volume": "1174563"
    },
    {
      "date": "2021-10-04",
      "open": "87.60",
      "high": "87.735",
      "low": "85.45",
      "close": "85.79",
      "volume": "1394724"
    },
    {
      "date": "2021-10-05",
      "open": "85.72",
      "high": "86.5357",
      "low": "85.27",
      "close": "86.51",
      "volume": "2123117"
    },
    {
      "date": "2021-10-06",
      "open": "86.42",
      "high": "86.618",
      "low": "85.30",
      "close": "86.34",
      "volume": "1127176"
    },
    {
      "date": "2021-10-07",
      "open": "87.08",
      "high": "88.34",
      "low": "86.79",
      "close": "87.19",
      "volume": "1023587"
    },
    {
      "date": "2021-10-08",
      "open": "87.05",
      "high": "87.47",
      "low": "86.04",
      "close": "86.88",
      "volume": "742926"
    },
    {
      "date": "2021-10-11",
      "open": "87.03",
      "high": "87.58",
      "low": "86.44",
      "close": "86.53",
      "volume": "744964"
    },
    {
      "date": "2021-10-12",
      "open": "86.97",
      "high": "87.86",
      "low": "86.73",
      "close": "87.16",
      "volume": "649276"
    },
    {
      "date": "2021-10-13",
      "open": "87.56",
      "high": "89.47",
      "low": "87.03",
      "close": "89.38",
      "volume": "922879"
    },
    {
      "date": "2021-10-14",
      "open": "90.00",
      "high": "92.4176",
      "low": "90.00",
      "close": "92.35",
      "volume": "841252"
    },
    {
      "date": "2021-10-15",
      "open": "92.65",
      "high": "94.39",
      "low": "92.38",
      "close": "93.80",
      "volume": "1569402"
    },
    {
      "date": "2021-10-18",
      "open": "93.60",
      "high": "95.13",
      "low": "93.00",
      "close": "94.94",
      "volume": "1365856"
    },
    {
      "date": "2021-10-19",
      "open": "95.25",
      "high": "96.63",
      "low": "95.19",
      "close": "96.52",
      "volume": "910199"
    },
    {
      "date": "2021-10-20",
      "open": "97.08",
      "high": "97.25",
      "low": "96.23",
      "close": "96.82",
      "volume": "792410"
    },
    {
      "date": "2021-10-21",
      "open": "96.72",
      "high": "98.62",
      "low": "96.19",
      "close": "98.54",
      "volume": "984049"
    },
    {
      "date": "2021-10-22",
      "open": "98.83",
      "high": "99.775",
      "low": "98.55",
      "close": "99.29",
      "volume": "967349"
    },
    {
      "date": "2021-10-25",
      "open": "99.35",
      "high": "99.84",
      "low": "98.95",
      "close": "99.19",
      "volume": "890855"
    },
    {
      "date": "2021-10-26",
      "open": "99.66",
      "high": "101.05",
      "low": "99.40",
      "close": "99.74",
      "volume": "1160358"
    },
    {
      "date": "2021-10-27",
      "open": "99.42",
      "high": "99.42",
      "low": "89.72",
      "close": "89.82",
      "volume": "3639202"
    },
    {
      "date": "2021-10-28",
      "open": "89.77",
      "high": "91.45",
      "low": "87.22",
      "close": "87.57",
      "volume": "2937580"
    },
    {
      "date": "2021-10-29",
      "open": "87.17",
      "high": "87.86",
      "low": "85.86",
      "close": "86.05",
      "volume": "2790995"
    },
    {
      "date": "2021-11-01",
      "open": "86.13",
      "high": "86.26",
      "low": "84.12",
      "close": "85.15",
      "volume": "2332709"
    },
    {
      "date": "2021-11-02",
      "open": "85.87",
      "high": "85.95",
      "low": "84.51",
      "close": "85.11",
      "volume": "2173166"
    },
    {
      "date": "2021-11-03",
      "open": "85.11",
      "high": "85.42",
      "low": "83.065",
      "close": "84.42",
      "volume": "1378206"
    },
    {
      "date": "2021-11-04",
      "open": "84.78",
      "high": "85.56",
      "low": "83.99",
      "close": "84.21",
      "volume": "1635143"
    },
    {
      "date": "2021-11-05",
      "open": "84.48",
      "high": "84.7825",
      "low": "82.81",
      "close": "83.25",
      "volume": "1530151"
    },
    {
      "date": "2021-11-08",
      "open": "83.48",
      "high": "83.755",
      "low": "82.385",
      "close": "83.07",
      "volume": "1547482"
    },
    {
      "date": "2021-11-09",
      "open": "83.12",
      "high": "83.6034",
      "low": "82.67",
      "close": "83.25",
      "volume": "1951736"
    },
    {
      "date": "2021-11-10",
      "open": "82.75",
      "high": "84.12",
      "low": "81.84",
      "close": "82.21",
      "volume": "1614376"
    },
    {
      "date": "2021-11-11",
      "open": "82.35",
      "high": "82.98",
      "low": "81.09",
      "close": "81.65",
      "volume": "1561171"
    },
    {
      "date": "2021-11-12",
      "open": "82.31",
      "high": "83.10",
      "low": "81.88",
      "close": "82.86",
      "volume": "1543544"
    },
    {
      "date": "2021-11-15",
      "open": "82.53",
      "high": "84.045",
      "low": "82.53",
      "close": "83.81",
      "volume": "1513341"
    },
    {
      "date": "2021-11-16",
      "open": "83.78",
      "high": "84.71",
      "low": "83.36",
      "close": "84.06",
      "volume": "1469191"
    },
    {
      "date": "2021-11-17",
      "open": "83.69",
      "high": "84.24",
      "low": "81.99",
      "close": "82.57",
      "volume": "1267048"
    },
    {
      "date": "2021-11-18",
      "open": "82.34",
      "high": "82.75",
      "low": "80.84",
      "close": "81.38",
      "volume": "1694116"
    },
    {
      "date": "2021-11-19",
      "open": "82.01",
      "high": "82.36",
      "low": "81.28",
      "close": "81.57",
      "volume": "1602631"
    },
    {
      "date": "2021-11-22",
      "open": "81.47",
      "high": "81.895",
      "low": "79.93",
      "close": "80.08",
      "volume": "1700554"
    },
    {
      "date": "2021-11-23",
      "open": "79.595",
      "high": "80.44",
      "low": "79.33",
      "close": "80.26",
      "volume": "1229938"
    },
    {
      "date": "2021-11-24",
      "open": "79.79",
      "high": "80.187",
      "low": "79.28",
      "close": "79.70",
      "volume": "1094778"
    },
    {
      "date": "2021-11-26",
      "open": "79.19",
      "high": "79.54",
      "low": "77.37",
      "close": "77.59",
      "volume": "824204"
    },
    {
      "date": "2021-11-29",
      "open": "79.39",
      "high": "80.38",
      "low": "77.985",
      "close": "79.99",
      "volume": "2139798"
    },
    {
      "date": "2021-11-30",
      "open": "79.83",
      "high": "80.12",
      "low": "77.54",
      "close": "77.76",
      "volume": "2487754"
    },
    {
      "date": "2021-12-01",
      "open": "79.445",
      "high": "79.445",
      "low": "75.16",
      "close": "75.23",
      "volume": "1734851"
    },
    {
      "date": "2021-12-02",
      "open": "75.25",
      "high": "78.9281",
      "low": "75.09",
      "close": "78.71",
      "volume": "3042985"
    },
    {
      "date": "2021-12-03",
      "open": "79.40",
      "high": "79.81",
      "low": "78.21",
      "close": "78.77",
      "volume": "3055614"
    },
    {
      "date": "2021-12-06",
      "open": "78.78",
      "high": "79.76",
      "low": "76.04",
      "close": "77.35",
      "volume": "2611718"
    },
    {
      "date": "2021-12-07",
      "open": "79.965",
      "high": "79.965",
      "low": "78.55",
      "close": "78.82",
      "volume": "1583632"
    },
    {
      "date": "2021-12-08",
      "open": "78.20",
      "high": "79.03",
      "low": "78.02",
      "close": "78.99",
      "volume": "1725961"
    },
    {
      "date": "2021-12-09",
      "open": "79.06",
      "high": "79.62",
      "low": "78.14",
      "close": "78.80",
      "volume": "3416252"
    },
    {
      "date": "2021-12-10",
      "open": "79.07",
      "high": "79.55",
      "low": "77.48",
      "close": "78.24",
      "volume": "2102093"
    },
    {
      "date": "2021-12-13",
      "open": "78.253",
      "high": "78.50",
      "low": "77.60",
      "close": "78.04",
      "volume": "2149931"
    },
    {
      "date": "2021-12-14",
      "open": "77.27",
      "high": "77.55",
      "low": "76.42",
      "close": "77.26",
      "volume": "2477086"
    },
    {
      "date": "2021-12-15",
      "open": "77.42",
      "high": "78.33",
      "low": "76.55",
      "close": "78.07",
      "volume": "1758842"
    },
    {
      "date": "2021-12-16",
      "open": "78.44",
      "high": "79.19",
      "low": "77.42",
      "close": "77.97",
      "volume": "2204823"
    },
    {
      "date": "2021-12-17",
      "open": "77.74",
      "high": "79.03",
      "low": "76.27",
      "close": "78.70",
      "volume": "4382853"
    },
    {
      "date": "2021-12-20",
      "open": "77.89",
      "high": "78.12",
      "low": "77.10",
      "close": "77.35",
      "volume": "1886824"
    },
    {
      "date": "2021-12-21",
      "open": "77.96",
      "high": "78.48",
      "low": "77.53",
      "close": "78.35",
      "volume": "1100553"
    },
    {
      "date": "2021-12-22",
      "open": "77.565",
      "high": "78.9095",
      "low": "77.565",
      "close": "78.83",
      "volume": "1288741"
    },
    {
      "date": "2021-12-23",
      "open": "79.20",
      "high": "80.4225",
      "low": "78.85",
      "close": "79.94",
      "volume": "1202490"
    },
    {
      "date": "2021-12-27",
      "open": "80.16",
      "high": "80.62",
      "low": "79.56",
      "close": "79.96",
      "volume": "1046213"
    },
    {
      "date": "2021-12-28",
      "open": "80.32",
      "high": "80.51",
      "low": "79.65",
      "close": "79.75",
      "volume": "805953"
    },
    {
      "date": "2021-12-29",
      "open": "79.88",
      "high": "80.11",
      "low": "79.58",
      "close": "79.85",
      "volume": "965316"
    },
    {
      "date": "2021-12-30",
      "open": "80.02",
      "high": "80.83",
      "low": "79.92",
      "close": "80.17",
      "volume": "1483899"
    },
    {
      "date": "2021-12-31",
      "open": "80.12",
      "high": "80.395",
      "low": "78.94",
      "close": "79.03",
      "volume": "1207036"
    },
    {
      "date": "2022-01-03",
      "open": "79.35",
      "high": "79.73",
      "low": "77.68",
      "close": "78.84",
      "volume": "1577116"
    },
    {
      "date": "2022-01-04",
      "open": "78.63",
      "high": "79.04",
      "low": "77.05",
      "close": "77.38",
      "volume": "1475708"
    },
    {
      "date": "2022-01-05",
      "open": "78.67",
      "high": "78.67",
      "low": "74.68",
      "close": "74.75",
      "volume": "2062027"
    },
    {
      "date": "2022-01-06",
      "open": "74.315",
      "high": "74.83",
      "low": "73.13",
      "close": "73.65",
      "volume": "1887275"
    },
    {
      "date": "2022-01-07",
      "open": "73.65",
      "high": "73.94",
      "low": "71.66",
      "close": "71.88",
      "volume": "2969581"
    },
    {
      "date": "2022-01-10",
      "open": "71.23",
      "high": "71.53",
      "low": "69.58",
      "close": "71.51",
      "volume": "3385855"
    },
    {
      "date": "2022-01-11",
      "open": "71.95",
      "high": "75.58",
      "low": "71.85",
      "close": "75.29",
      "volume": "2082373"
    },
    {
      "date": "2022-01-12",
      "open": "75.26",
      "high": "76.34",
      "low": "74.695",
      "close": "74.81",
      "volume": "1557214"
    },
    {
      "date": "2022-01-13",
      "open": "74.97",
      "high": "75.67",
      "low": "73.705",
      "close": "74.02",
      "volume": "2337919"
    },
    {
      "date": "2022-01-14",
      "open": "73.65",
      "high": "74.80",
      "low": "73.08",
      "close": "74.53",
      "volume": "2052701"
    },
    {
      "date": "2022-01-18",
      "open": "73.805",
      "high": "74.24",
      "low": "72.765",
      "close": "73.15",
      "volume": "1902266"
    },
    {
      "date": "2022-01-19",
      "open": "73.29",
      "high": "73.98",
      "low": "72.77",
      "close": "73.15",
      "volume": "1445787"
    },
    {
      "date": "2022-01-20",
      "open": "73.33",
      "high": "74.52",
      "low": "72.08",
      "close": "72.30",
      "volume": "1822516"
    },
    {
      "date": "2022-01-21",
      "open": "71.86",
      "high": "72.82",
      "low": "70.765",
      "close": "70.92",
      "volume": "1351683"
    },
    {
      "date": "2022-01-24",
      "open": "70.45",
      "high": "70.45",
      "low": "66.3498",
      "close": "69.65",
      "volume": "3320849"
    },
    {
      "date": "2022-01-25",
      "open": "68.42",
      "high": "69.23",
      "low": "66.61",
      "close": "67.04",
      "volume": "2747786"
    },
    {
      "date": "2022-01-26",
      "open": "67.94",
      "high": "68.80",
      "low": "65.51",
      "close": "65.98",
      "volume": "2368813"
    },
    {
      "date": "2022-01-27",
      "open": "66.59",
      "high": "67.34",
      "low": "65.50",
      "close": "65.82",
      "volume": "2025111"
    },
    {
      "date": "2022-01-28",
      "open": "66.20",
      "high": "67.51",
      "low": "64.78",
      "close": "67.37",
      "volume": "1511452"
    },
    {
      "date": "2022-01-31",
      "open": "67.79",
      "high": "70.23",
      "low": "67.71",
      "close": "70.16",
      "volume": "1813905"
    },
    {
      "date": "2022-02-01",
      "open": "70.43",
      "high": "71.09",
      "low": "67.50",
      "close": "70.51",
      "volume": "1616287"
    },
    {
      "date": "2022-02-02",
      "open": "70.71",
      "high": "71.21",
      "low": "69.475",
      "close": "71.00",
      "volume": "2098264"
    },
    {
      "date": "2022-02-03",
      "open": "69.75",
      "high": "69.95",
      "low": "68.15",
      "close": "68.22",
      "volume": "1783749"
    },
    {
      "date": "2022-02-04",
      "open": "67.94",
      "high": "68.96",
      "low": "67.21",
      "close": "68.55",
      "volume": "1800783"
    },
    {
      "date": "2022-02-07",
      "open": "68.45",
      "high": "70.33",
      "low": "68.42",
      "close": "69.40",
      "volume": "1603298"
    },
    {
      "date": "2022-02-08",
      "open": "69.00",
      "high": "69.79",
      "low": "68.225",
      "close": "69.05",
      "volume": "1706515"
    },
    {
      "date": "2022-02-09",
      "open": "70.635",
      "high": "71.19",
      "low": "70.01",
      "close": "71.04",
      "volume": "1237711"
    },
    {
      "date": "2022-02-10",
      "open": "69.655",
      "high": "71.50",
      "low": "69.41",
      "close": "69.84",
      "volume": "1288051"
    },
    {
      "date": "2022-02-11",
      "open": "69.84",
      "high": "70.11",
      "low": "65.77",
      "close": "65.99",
      "volume": "3512621"
    },
    {
      "date": "2022-02-14",
      "open": "65.90",
      "high": "67.17",
      "low": "65.15",
      "close": "65.99",
      "volume": "2348023"
    },
    {
      "date": "2022-02-15",
      "open": "67.33",
      "high": "67.79",
      "low": "65.83",
      "close": "67.69",
      "volume": "2474457"
    },
    {
      "date": "2022-02-16",
      "open": "67.41",
      "high": "67.59",
      "low": "66.38",
      "close": "67.29",
      "volume": "2648404"
    },
    {
      "date": "2022-02-17",
      "open": "66.62",
      "high": "67.08",
      "low": "65.57",
      "close": "65.65",
      "volume": "1351813"
    },
    {
      "date": "2022-02-18",
      "open": "65.95",
      "high": "65.97",
      "low": "64.55",
      "close": "64.95",
      "volume": "1594177"
    },
    {
      "date": "2022-02-22",
      "open": "64.92",
      "high": "65.13",
      "low": "62.69",
      "close": "62.94",
      "volume": "3229693"
    },
    {
      "date": "2022-02-23",
      "open": "49.42",
      "high": "59.31",
      "low": "49.00",
      "close": "53.50",
      "volume": "16502610"
    },
    {
      "date": "2022-02-24",
      "open": "51.64",
      "high": "60.74",
      "low": "51.44",
      "close": "60.60",
      "volume": "8329892"
    },
    {
      "date": "2022-02-25",
      "open": "60.31",
      "high": "62.09",
      "low": "58.44",
      "close": "61.70",
      "volume": "4450422"
    },
    {
      "date": "2022-02-28",
      "open": "61.26",
      "high": "61.43",
      "low": "59.04",
      "close": "61.01",
      "volume": "4794650"
    },
    {
      "date": "2022-03-01",
      "open": "61.11",
      "high": "61.17",
      "low": "59.65",
      "close": "59.83",
      "volume": "2383855"
    },
    {
      "date": "2022-03-02",
      "open": "60.12",
      "high": "60.94",
      "low": "59.35",
      "close": "59.72",
      "volume": "2419307"
    },
    {
      "date": "2022-03-03",
      "open": "60.09",
      "high": "60.18",
      "low": "58.36",
      "close": "58.59",
      "volume": "2133464"
    },
    {
      "date": "2022-03-04",
      "open": "58.09",
      "high": "58.79",
      "low": "57.335",
      "close": "57.92",
      "volume": "1975227"
    },
    {
      "date": "2022-03-07",
      "open": "57.51",
      "high": "57.85",
      "low": "53.25",
      "close": "53.27",
      "volume": "4140080"
    },
    {
      "date": "2022-03-08",
      "open": "53.71",
      "high": "55.69",
      "low": "53.30",
      "close": "54.31",
      "volume": "4157464"
    },
    {
      "date": "2022-03-09",
      "open": "55.99",
      "high": "58.135",
      "low": "55.69",
      "close": "57.02",
      "volume": "3755294"
    },
    {
      "date": "2022-03-10",
      "open": "55.72",
      "high": "56.30",
      "low": "55.11",
      "close": "56.08",
      "volume": "2415424"
    },
    {
      "date": "2022-03-11",
      "open": "56.72",
      "high": "56.72",
      "low": "55.08",
      "close": "55.43",
      "volume": "1430200"
    },
    {
      "date": "2022-03-14",
      "open": "55.76",
      "high": "56.745",
      "low": "55.62",
      "close": "55.95",
      "volume": "2930873"
    },
    {
      "date": "2022-03-15",
      "open": "55.95",
      "high": "58.22",
      "low": "55.95",
      "close": "57.84",
      "volume": "3294374"
    },
    {
      "date": "2022-03-16",
      "open": "58.79",
      "high": "60.775",
      "low": "58.24",
      "close": "59.53",
      "volume": "3809388"
    },
    {
      "date": "2022-03-17",
      "open": "59.26",
      "high": "62.57",
      "low": "58.645",
      "close": "62.55",
      "volume": "2601757"
    },
    {
      "date": "2022-03-18",
      "open": "61.77",
      "high": "65.59",
      "low": "61.77",
      "close": "65.21",
      "volume": "5690040"
    },
    {
      "date": "2022-03-21",
      "open": "64.54",
      "high": "65.19",
      "low": "63.24",
      "close": "64.53",
      "volume": "2506775"
    },
    {
      "date": "2022-03-22",
      "open": "64.65",
      "high": "67.01",
      "low": "64.30",
      "close": "66.99",
      "volume": "2589389"
    },
    {
      "date": "2022-03-23",
      "open": "66.52",
      "high": "67.26",
      "low": "65.48",
      "close": "66.82",
      "volume": "4319102"
    },
    {
      "date": "2022-03-24",
      "open": "67.02",
      "high": "67.45",
      "low": "66.23",
      "close": "67.44",
      "volume": "2922151"
    },
    {
      "date": "2022-03-25",
      "open": "67.70",
      "high": "67.95",
      "low": "66.30",
      "close": "67.56",
      "volume": "2233033"
    },
    {
      "date": "2022-03-28",
      "open": "67.63",
      "high": "68.46",
      "low": "66.62",
      "close": "68.39",
      "volume": "1702991"
    },
    {
      "date": "2022-03-29",
      "open": "69.33",
      "high": "70.18",
      "low": "68.46",
      "close": "69.59",
      "volume": "1652827"
    },
    {
      "date": "2022-03-30",
      "open": "68.95",
      "high": "69.28",
      "low": "67.64",
      "close": "67.99",
      "volume": "2169256"
    },
    {
      "date": "2022-03-31",
      "open": "68.41",
      "high": "68.41",
      "low": "66.46",
      "close": "66.61",
      "volume": "2341932"
    },
    {
      "date": "2022-04-01",
      "open": "66.70",
      "high": "67.48",
      "low": "65.45",
      "close": "66.00",
      "volume": "2091322"
    },
    {
      "date": "2022-04-04",
      "open": "66.79",
      "high": "67.975",
      "low": "66.46",
      "close": "67.64",
      "volume": "1764299"
    },
    {
      "date": "2022-04-05",
      "open": "67.90",
      "high": "68.39",
      "low": "66.85",
      "close": "66.98",
      "volume": "1377199"
    },
    {
      "date": "2022-04-06",
      "open": "65.62",
      "high": "65.82",
      "low": "63.83",
      "close": "65.43",
      "volume": "1666178"
    },
    {
      "date": "2022-04-07",
      "open": "65.37",
      "high": "66.38",
      "low": "63.53",
      "close": "64.57",
      "volume": "2429360"
    },
    {
      "date": "2022-04-08",
      "open": "64.15",
      "high": "64.685",
      "low": "63.15",
      "close": "63.52",
      "volume": "2081405"
    },
    {
      "date": "2022-04-11",
      "open": "63.30",
      "high": "64.24",
      "low": "62.25",
      "close": "63.63",
      "volume": "2009559"
    },
    {
      "date": "2022-04-12",
      "open": "64.68",
      "high": "64.68",
      "low": "62.08",
      "close": "62.29",
      "volume": "1989245"
    },
    {
      "date": "2022-04-13",
      "open": "62.55",
      "high": "63.70",
      "low": "61.81",
      "close": "63.50",
      "volume": "1225489"
    },
    {
      "date": "2022-04-14",
      "open": "63.83",
      "high": "64.21",
      "low": "61.74",
      "close": "61.82",
      "volume": "1271003"
    },
    {
      "date": "2022-04-18",
      "open": "61.81",
      "high": "61.81",
      "low": "60.27",
      "close": "61.07",
      "volume": "1886924"
    },
    {
      "date": "2022-04-19",
      "open": "61.32",
      "high": "63.68",
      "low": "61.07",
      "close": "63.33",
      "volume": "1853195"
    },
    {
      "date": "2022-04-20",
      "open": "63.62",
      "high": "63.85",
      "low": "62.76",
      "close": "63.33",
      "volume": "1570225"
    },
    {
      "date": "2022-04-21",
      "open": "63.62",
      "high": "64.48",
      "low": "61.36",
      "close": "62.00",
      "volume": "2243446"
    },
    {
      "date": "2022-04-22",
      "open": "62.27",
      "high": "62.63",
      "low": "60.93",
      "close": "61.20",
      "volume": "1988162"
    },
    {
      "date": "2022-04-25",
      "open": "61.39",
      "high": "62.66",
      "low": "60.785",
      "close": "62.65",
      "volume": "2199748"
    },
    {
      "date": "2022-04-26",
      "open": "62.27",
      "high": "62.62",
      "low": "59.89",
      "close": "59.99",
      "volume": "2669482"
    },
    {
      "date": "2022-04-27",
      "open": "62.89",
      "high": "65.85",
      "low": "61.995",
      "close": "63.72",
      "volume": "3152065"
    },
    {
      "date": "2022-04-28",
      "open": "64.55",
      "high": "65.76",
      "low": "63.13",
      "close": "65.46",
      "volume": "2357457"
    },
    {
      "date": "2022-04-29",
      "open": "65.09",
      "high": "65.93",
      "low": "63.57",
      "close": "63.62",
      "volume": "2338230"
    },
    {
      "date": "2022-05-02",
      "open": "63.72",
      "high": "64.57",
      "low": "62.81",
      "close": "64.42",
      "volume": "1876751"
    },
    {
      "date": "2022-05-03",
      "open": "63.73",
      "high": "64.22",
      "low": "63.14",
      "close": "63.36",
      "volume": "1666773"
    },
    {
      "date": "2022-05-04",
      "open": "63.30",
      "high": "64.66",
      "low": "61.215",
      "close": "64.60",
      "volume": "2278346"
    },
    {
      "date": "2022-05-05",
      "open": "63.90",
      "high": "64.32",
      "low": "60.13",
      "close": "61.00",
      "volume": "1634773"
    },
    {
      "date": "2022-05-06",
      "open": "61.08",
      "high": "61.08",
      "low": "58.375",
      "close": "59.11",
      "volume": "1513375"
    },
    {
      "date": "2022-05-09",
      "open": "58.61",
      "high": "58.94",
      "low": "56.88",
      "close": "58.06",
      "volume": "2619241"
    },
    {
      "date": "2022-05-10",
      "open": "60.00",
      "high": "60.00",
      "low": "55.73",
      "close": "56.97",
      "volume": "3841377"
    },
    {
      "date": "2022-05-11",
      "open": "57.06",
      "high": "57.37",
      "low": "54.02",
      "close": "54.19",
      "volume": "2926660"
    },
    {
      "date": "2022-05-12",
      "open": "53.80",
      "high": "56.40",
      "low": "53.505",
      "close": "55.58",
      "volume": "1947426"
    },
    {
      "date": "2022-05-13",
      "open": "56.41",
      "high": "58.67",
      "low": "56.41",
      "close": "58.19",
      "volume": "1598863"
    },
    {
      "date": "2022-05-16",
      "open": "57.81",
      "high": "58.18",
      "low": "56.03",
      "close": "56.98",
      "volume": "2313572"
    },
    {
      "date": "2022-05-17",
      "open": "58.11",
      "high": "58.12",
      "low": "56.43",
      "close": "58.08",
      "volume": "2414521"
    },
    {
      "date": "2022-05-18",
      "open": "56.91",
      "high": "58.04",
      "low": "55.11",
      "close": "55.39",
      "volume": "2143757"
    },
    {
      "date": "2022-05-19",
      "open": "55.39",
      "high": "57.69",
      "low": "55.12",
      "close": "56.81",
      "volume": "1565643"
    },
    {
      "date": "2022-05-20",
      "open": "57.85",
      "high": "57.96",
      "low": "55.40",
      "close": "57.16",
      "volume": "1551401"
    },
    {
      "date": "2022-05-23",
      "open": "57.50",
      "high": "57.92",
      "low": "55.68",
      "close": "57.83",
      "volume": "1762130"
    },
    {
      "date": "2022-05-24",
      "open": "57.19",
      "high": "57.74",
      "low": "55.61",
      "close": "57.45",
      "volume": "1550388"
    },
    {
      "date": "2022-05-25",
      "open": "57.50",
      "high": "59.39",
      "low": "57.27",
      "close": "58.90",
      "volume": "1734203"
    },
    {
      "date": "2022-05-26",
      "open": "59.03",
      "high": "59.82",
      "low": "58.45",
      "close": "59.37",
      "volume": "1878663"
    },
    {
      "date": "2022-05-27",
      "open": "59.72",
      "high": "61.54",
      "low": "59.28",
      "close": "61.50",
      "volume": "1723975"
    },
    {
      "date": "2022-05-31",
      "open": "60.96",
      "high": "61.81",
      "low": "60.42",
      "close": "60.94",
      "volume": "2109091"
    },
    {
      "date": "2022-06-01",
      "open": "61.24",
      "high": "62.13",
      "low": "60.09",
      "close": "61.23",
      "volume": "1724852"
    },
    {
      "date": "2022-06-02",
      "open": "61.18",
      "high": "64.00",
      "low": "61.07",
      "close": "63.99",
      "volume": "1793111"
    },
    {
      "date": "2022-06-03",
      "open": "62.92",
      "high": "63.63",
      "low": "62.14",
      "close": "62.52",
      "volume": "1242277"
    },
    {
      "date": "2022-06-06",
      "open": "62.32",
      "high": "62.81",
      "low": "60.885",
      "close": "61.13",
      "volume": "1805102"
    },
    {
      "date": "2022-06-07",
      "open": "60.78",
      "high": "62.05",
      "low": "60.64",
      "close": "61.96",
      "volume": "1043455"
    },
    {
      "date": "2022-06-08",
      "open": "61.42",
      "high": "62.275",
      "low": "60.68",
      "close": "61.25",
      "volume": "2020394"
    },
    {
      "date": "2022-06-09",
      "open": "61.16",
      "high": "61.44",
      "low": "59.67",
      "close": "59.69",
      "volume": "1021819"
    },
    {
      "date": "2022-06-10",
      "open": "58.77",
      "high": "59.125",
      "low": "57.9004",
      "close": "58.59",
      "volume": "1621722"
    },
    {
      "date": "2022-06-13",
      "open": "56.87",
      "high": "57.94",
      "low": "55.58",
      "close": "55.82",
      "volume": "1809897"
    },
    {
      "date": "2022-06-14",
      "open": "55.93",
      "high": "56.33",
      "low": "54.61",
      "close": "55.17",
      "volume": "2193047"
    },
    {
      "date": "2022-06-15",
      "open": "56.08",
      "high": "57.34",
      "low": "55.07",
      "close": "56.35",
      "volume": "3233155"
    },
    {
      "date": "2022-06-16",
      "open": "55.16",
      "high": "55.255",
      "low": "54.02",
      "close": "55.16",
      "volume": "1829845"
    },
    {
      "date": "2022-06-17",
      "open": "55.41",
      "high": "56.92",
      "low": "55.04",
      "close": "56.06",
      "volume": "2618387"
    },
    {
      "date": "2022-06-21",
      "open": "57.04",
      "high": "57.18",
      "low": "55.97",
      "close": "56.07",
      "volume": "2409856"
    },
    {
      "date": "2022-06-22",
      "open": "55.72",
      "high": "58.28",
      "low": "55.50",
      "close": "57.82",
      "volume": "2046669"
    },
    {
      "date": "2022-06-23",
      "open": "58.26",
      "high": "59.435",
      "low": "57.64",
      "close": "59.38",
      "volume": "1784585"
    },
    {
      "date": "2022-06-24",
      "open": "60.00",
      "high": "63.19",
      "low": "59.595",
      "close": "62.85",
      "volume": "7279026"
    },
    {
      "date": "2022-06-27",
      "open": "62.85",
      "high": "62.85",
      "low": "61.43",
      "close": "61.68",
      "volume": "1341584"
    },
    {
      "date": "2022-06-28",
      "open": "61.50",
      "high": "62.0725",
      "low": "60.155",
      "close": "60.34",
      "volume": "1533116"
    },
    {
      "date": "2022-06-29",
      "open": "60.44",
      "high": "60.77",
      "low": "58.82",
      "close": "60.21",
      "volume": "1569728"
    },
    {
      "date": "2022-06-30",
      "open": "59.43",
      "high": "60.62",
      "low": "58.08",
      "close": "60.41",
      "volume": "2235838"
    },
    {
      "date": "2022-07-01",
      "open": "60.31",
      "high": "61.53",
      "low": "60.11",
      "close": "61.32",
      "volume": "1031894"
    },
    {
      "date": "2022-07-05",
      "open": "60.91",
      "high": "61.96",
      "low": "60.00",
      "close": "61.87",
      "volume": "1146317"
    },
    {
      "date": "2022-07-06",
      "open": "62.00",
      "high": "62.1888",
      "low": "61.18",
      "close": "62.07",
      "volume": "1325780"
    },
    {
      "date": "2022-07-07",
      "open": "61.85",
      "high": "62.66",
      "low": "61.44",
      "close": "61.68",
      "volume": "2738713"
    },
    {
      "date": "2022-07-08",
      "open": "61.01",
      "high": "61.87",
      "low": "60.6283",
      "close": "61.80",
      "volume": "1557515"
    },
    {
      "date": "2022-07-11",
      "open": "61.54",
      "high": "62.005",
      "low": "60.73",
      "close": "61.46",
      "volume": "1466409"
    },
    {
      "date": "2022-07-12",
      "open": "61.17",
      "high": "61.805",
      "low": "59.42",
      "close": "59.70",
      "volume": "1448457"
    },
    {
      "date": "2022-07-13",
      "open": "58.63",
      "high": "60.12",
      "low": "57.92",
      "close": "59.30",
      "volume": "1128440"
    },
    {
      "date": "2022-07-14",
      "open": "58.98",
      "high": "59.25",
      "low": "57.54",
      "close": "57.94",
      "volume": "2024432"
    },
    {
      "date": "2022-07-15",
      "open": "58.93",
      "high": "59.96",
      "low": "58.37",
      "close": "59.91",
      "volume": "1192935"
    },
    {
      "date": "2022-07-18",
      "open": "60.17",
      "high": "60.7699",
      "low": "58.89",
      "close": "59.08",
      "volume": "744280"
    },
    {
      "date": "2022-07-19",
      "open": "59.88",
      "high": "61.20",
      "low": "59.26",
      "close": "61.13",
      "volume": "959031"
    },
    {
      "date": "2022-07-20",
      "open": "61.56",
      "high": "62.855",
      "low": "61.39",
      "close": "62.30",
      "volume": "1967422"
    },
    {
      "date": "2022-07-21",
      "open": "62.55",
      "high": "62.79",
      "low": "61.665",
      "close": "62.59",
      "volume": "1702435"
    },
    {
      "date": "2022-07-22",
      "open": "62.50",
      "high": "62.93",
      "low": "61.44",
      "close": "61.81",
      "volume": "1073284"
    },
    {
      "date": "2022-07-25",
      "open": "61.80",
      "high": "62.15",
      "low": "60.55",
      "close": "61.59",
      "volume": "1788020"
    },
    {
      "date": "2022-07-26",
      "open": "61.53",
      "high": "61.53",
      "low": "60.27",
      "close": "60.70",
      "volume": "1517994"
    },
    {
      "date": "2022-07-27",
      "open": "64.00",
      "high": "69.685",
      "low": "63.82",
      "close": "69.68",
      "volume": "5597845"
    },
    {
      "date": "2022-07-28",
      "open": "69.85",
      "high": "71.26",
      "low": "69.34",
      "close": "70.92",
      "volume": "2838651"
    },
    {
      "date": "2022-07-29",
      "open": "70.39",
      "high": "72.74",
      "low": "70.39",
      "close": "72.59",
      "volume": "2412565"
    },
    {
      "date": "2022-08-01",
      "open": "71.92",
      "high": "72.255",
      "low": "70.88",
      "close": "71.16",
      "volume": "1194032"
    },
    {
      "date": "2022-08-02",
      "open": "70.59",
      "high": "71.82",
      "low": "70.15",
      "close": "70.99",
      "volume": "1908135"
    },
    {
      "date": "2022-08-03",
      "open": "71.31",
      "high": "73.08",
      "low": "71.26",
      "close": "72.52",
      "volume": "1211427"
    },
    {
      "date": "2022-08-04",
      "open": "72.69",
      "high": "72.97",
      "low": "71.3401",
      "close": "72.87",
      "volume": "1133503"
    },
    {
      "date": "2022-08-05",
      "open": "71.66",
      "high": "72.93",
      "low": "71.52",
      "close": "72.87",
      "volume": "1072554"
    },
    {
      "date": "2022-08-08",
      "open": "72.95",
      "high": "73.86",
      "low": "72.50",
      "close": "72.87",
      "volume": "1137394"
    },
    {
      "date": "2022-08-09",
      "open": "72.38",
      "high": "73.43",
      "low": "71.67",
      "close": "72.89",
      "volume": "1018601"
    },
    {
      "date": "2022-08-10",
      "open": "74.41",
      "high": "74.815",
      "low": "73.83",
      "close": "74.73",
      "volume": "1489400"
    },
    {
      "date": "2022-08-11",
      "open": "74.70",
      "high": "75.96",
      "low": "73.69",
      "close": "73.86",
      "volume": "1672226"
    },
    {
      "date": "2022-08-12",
      "open": "74.04",
      "high": "75.18",
      "low": "73.82",
      "close": "75.06",
      "volume": "967713"
    },
    {
      "date": "2022-08-15",
      "open": "74.55",
      "high": "75.66",
      "low": "74.55",
      "close": "75.39",
      "volume": "944371"
    },
    {
      "date": "2022-08-16",
      "open": "74.70",
      "high": "75.59",
      "low": "74.70",
      "close": "75.13",
      "volume": "985903"
    },
    {
      "date": "2022-08-17",
      "open": "74.38",
      "high": "74.82",
      "low": "73.49",
      "close": "73.50",
      "volume": "952798"
    },
    {
      "date": "2022-08-18",
      "open": "73.67",
      "high": "73.735",
      "low": "73.18",
      "close": "73.50",
      "volume": "839883"
    },
    {
      "date": "2022-08-19",
      "open": "72.57",
      "high": "72.80",
      "low": "71.57",
      "close": "71.74",
      "volume": "1311454"
    },
    {
      "date": "2022-08-22",
      "open": "71.04",
      "high": "71.69",
      "low": "70.625",
      "close": "71.57",
      "volume": "1184027"
    },
    {
      "date": "2022-08-23",
      "open": "71.07",
      "high": "72.23",
      "low": "71.07",
      "close": "71.44",
      "volume": "2639989"
    },
    {
      "date": "2022-08-24",
      "open": "71.40",
      "high": "71.82",
      "low": "70.92",
      "close": "71.05",
      "volume": "934947"
    },
    {
      "date": "2022-08-25",
      "open": "71.62",
      "high": "72.67",
      "low": "70.91",
      "close": "72.50",
      "volume": "877268"
    },
    {
      "date": "2022-08-26",
      "open": "72.11",
      "high": "72.445",
      "low": "70.15",
      "close": "70.32",
      "volume": "745674"
    },
    {
      "date": "2022-08-29",
      "open": "69.99",
      "high": "70.50",
      "low": "69.56",
      "close": "69.89",
      "volume": "809814"
    },
    {
      "date": "2022-08-30",
      "open": "70.07",
      "high": "70.75",
      "low": "69.08",
      "close": "69.71",
      "volume": "933324"
    },
    {
      "date": "2022-08-31",
      "open": "70.11",
      "high": "70.71",
      "low": "69.58",
      "close": "69.64",
      "volume": "1567402"
    },
    {
      "date": "2022-09-01",
      "open": "69.04",
      "high": "70.03",
      "low": "67.52",
      "close": "69.99",
      "volume": "1484543"
    },
    {
      "date": "2022-09-02",
      "open": "70.67",
      "high": "72.61",
      "low": "69.70",
      "close": "70.89",
      "volume": "2893580"
    },
    {
      "date": "2022-09-06",
      "open": "75.00",
      "high": "76.92",
      "low": "74.69",
      "close": "76.20",
      "volume": "9180235"
    },
    {
      "date": "2022-09-07",
      "open": "75.68",
      "high": "78.35",
      "low": "75.42",
      "close": "78.07",
      "volume": "4329121"
    },
    {
      "date": "2022-09-08",
      "open": "77.24",
      "high": "79.255",
      "low": "77.04",
      "close": "78.56",
      "volume": "3213113"
    },
    {
      "date": "2022-09-09",
      "open": "78.41",
      "high": "79.14",
      "low": "77.83",
      "close": "78.42",
      "volume": "3404782"
    },
    {
      "date": "2022-09-12",
      "open": "78.32",
      "high": "79.145",
      "low": "77.31",
      "close": "78.44",
      "volume": "4335859"
    },
    {
      "date": "2022-09-13",
      "open": "76.78",
      "high": "78.15",
      "low": "76.30",
      "close": "76.64",
      "volume": "3385031"
    },
    {
      "date": "2022-09-14",
      "open": "74.73",
      "high": "75.57",
      "low": "72.81",
      "close": "73.97",
      "volume": "4363159"
    },
    {
      "date": "2022-09-15",
      "open": "73.28",
      "high": "74.88",
      "low": "71.855",
      "close": "72.49",
      "volume": "4374835"
    },
    {
      "date": "2022-09-16",
      "open": "71.07",
      "high": "72.13",
      "low": "69.92",
      "close": "70.45",
      "volume": "54034870"
    },
    {
      "date": "2022-09-19",
      "open": "69.91",
      "high": "72.20",
      "low": "69.75",
      "close": "72.07",
      "volume": "3900246"
    },
    {
      "date": "2022-09-20",
      "open": "71.54",
      "high": "71.54",
      "low": "70.191",
      "close": "70.78",
      "volume": "2617081"
    },
    {
      "date": "2022-09-21",
      "open": "71.26",
      "high": "73.00",
      "low": "69.65",
      "close": "69.65",
      "volume": "1969143"
    },
    {
      "date": "2022-09-22",
      "open": "69.31",
      "high": "70.54",
      "low": "68.16",
      "close": "70.10",
      "volume": "4023061"
    },
    {
      "date": "2022-09-23",
      "open": "69.94",
      "high": "69.94",
      "low": "68.18",
      "close": "69.57",
      "volume": "3030869"
    },
    {
      "date": "2022-09-26",
      "open": "69.54",
      "high": "71.55",
      "low": "69.39",
      "close": "69.59",
      "volume": "2841648"
    },
    {
      "date": "2022-09-27",
      "open": "69.62",
      "high": "70.65",
      "low": "69.17",
      "close": "70.01",
      "volume": "2253441"
    },
    {
      "date": "2022-09-28",
      "open": "70.56",
      "high": "72.32",
      "low": "70.46",
      "close": "72.23",
      "volume": "2647542"
    },
    {
      "date": "2022-09-29",
      "open": "71.47",
      "high": "71.97",
      "low": "69.93",
      "close": "70.69",
      "volume": "2546511"
    },
    {
      "date": "2022-09-30",
      "open": "70.83",
      "high": "71.89",
      "low": "69.59",
      "close": "69.65",
      "volume": "2440571"
    },
    {
      "date": "2022-10-03",
      "open": "70.16",
      "high": "72.44",
      "low": "69.605",
      "close": "71.99",
      "volume": "2257273"
    },
    {
      "date": "2022-10-04",
      "open": "73.33",
      "high": "74.48",
      "low": "73.01",
      "close": "73.77",
      "volume": "2893325"
    },
    {
      "date": "2022-10-05",
      "open": "73.56",
      "high": "74.97",
      "low": "72.55",
      "close": "74.40",
      "volume": "2068906"
    },
    {
      "date": "2022-10-06",
      "open": "73.82",
      "high": "75.82",
      "low": "73.72",
      "close": "75.21",
      "volume": "2035634"
    },
    {
      "date": "2022-10-07",
      "open": "74.15",
      "high": "74.675",
      "low": "73.15",
      "close": "73.47",
      "volume": "1779445"
    },
    {
      "date": "2022-10-10",
      "open": "73.50",
      "high": "73.52",
      "low": "71.815",
      "close": "72.71",
      "volume": "1434576"
    },
    {
      "date": "2022-10-11",
      "open": "72.20",
      "high": "73.84",
      "low": "71.36",
      "close": "72.37",
      "volume": "2073484"
    },
    {
      "date": "2022-10-12",
      "open": "72.42",
      "high": "72.545",
      "low": "71.43",
      "close": "71.45",
      "volume": "2335375"
    },
    {
      "date": "2022-10-13",
      "open": "69.30",
      "high": "72.27",
      "low": "68.86",
      "close": "71.67",
      "volume": "3069551"
    },
    {
      "date": "2022-10-14",
      "open": "72.70",
      "high": "72.80",
      "low": "70.16",
      "close": "70.30",
      "volume": "1809657"
    },
    {
      "date": "2022-10-17",
      "open": "71.21",
      "high": "72.47",
      "low": "71.07",
      "close": "72.08",
      "volume": "1470538"
    },
    {
      "date": "2022-10-18",
      "open": "73.80",
      "high": "74.40",
      "low": "72.62",
      "close": "73.35",
      "volume": "1689149"
    },
    {
      "date": "2022-10-19",
      "open": "72.73",
      "high": "72.86",
      "low": "71.62",
      "close": "72.29",
      "volume": "1449405"
    },
    {
      "date": "2022-10-20",
      "open": "72.16",
      "high": "72.68",
      "low": "70.50",
      "close": "70.57",
      "volume": "1694206"
    },
    {
      "date": "2022-10-21",
      "open": "70.45",
      "high": "72.307",
      "low": "69.42",
      "close": "71.80",
      "volume": "2316166"
    },
    {
      "date": "2022-10-24",
      "open": "72.78",
      "high": "72.78",
      "low": "70.86",
      "close": "71.39",
      "volume": "2697188"
    },
    {
      "date": "2022-10-25",
      "open": "71.65",
      "high": "74.64",
      "low": "71.50",
      "close": "74.50",
      "volume": "2888848"
    },
    {
      "date": "2022-10-26",
      "open": "78.77",
      "high": "81.53",
      "low": "77.75",
      "close": "80.04",
      "volume": "5832725"
    },
    {
      "date": "2022-10-27",
      "open": "80.52",
      "high": "82.07",
      "low": "80.16",
      "close": "81.62",
      "volume": "3646436"
    },
    {
      "date": "2022-10-28",
      "open": "82.00",
      "high": "83.375",
      "low": "81.7457",
      "close": "82.88",
      "volume": "2207545"
    },
    {
      "date": "2022-10-31",
      "open": "82.23",
      "high": "83.441",
      "low": "80.925",
      "close": "82.72",
      "volume": "3113042"
    },
    {
      "date": "2022-11-01",
      "open": "83.70",
      "high": "83.70",
      "low": "81.00",
      "close": "81.19",
      "volume": "2414699"
    },
    {
      "date": "2022-11-02",
      "open": "80.99",
      "high": "82.405",
      "low": "78.98",
      "close": "79.18",
      "volume": "2656986"
    },
    {
      "date": "2022-11-03",
      "open": "78.41",
      "high": "80.90",
      "low": "77.93",
      "close": "79.89",
      "volume": "2056401"
    },
    {
      "date": "2022-11-04",
      "open": "80.78",
      "high": "80.78",
      "low": "77.81",
      "close": "79.97",
      "volume": "1986797"
    },
    {
      "date": "2022-11-07",
      "open": "80.49",
      "high": "80.84",
      "low": "79.35",
      "close": "80.35",
      "volume": "3313680"
    },
    {
      "date": "2022-11-08",
      "open": "80.89",
      "high": "81.55",
      "low": "79.78",
      "close": "80.17",
      "volume": "2680402"
    },
    {
      "date": "2022-11-09",
      "open": "79.80",
      "high": "80.15",
      "low": "78.64",
      "close": "79.78",
      "volume": "2126791"
    },
    {
      "date": "2022-11-10",
      "open": "83.37",
      "high": "85.24",
      "low": "82.97",
      "close": "84.16",
      "volume": "3250689"
    },
    {
      "date": "2022-11-11",
      "open": "84.47",
      "high": "85.37",
      "low": "83.19",
      "close": "83.28",
      "volume": "2170545"
    },
    {
      "date": "2022-11-14",
      "open": "83.18",
      "high": "83.79",
      "low": "82.14",
      "close": "82.21",
      "volume": "2161392"
    },
    {
      "date": "2022-11-15",
      "open": "83.21",
      "high": "83.93",
      "low": "82.225",
      "close": "82.71",
      "volume": "1958050"
    },
    {
      "date": "2022-11-16",
      "open": "82.72",
      "high": "83.17",
      "low": "81.93",
      "close": "82.47",
      "volume": "2090137"
    },
    {
      "date": "2022-11-17",
      "open": "81.35",
      "high": "81.835",
      "low": "80.27",
      "close": "80.75",
      "volume": "1671657"
    },
    {
      "date": "2022-11-18",
      "open": "82.52",
      "high": "83.21",
      "low": "80.46",
      "close": "80.80",
      "volume": "2592242"
    },
    {
      "date": "2022-11-21",
      "open": "81.00",
      "high": "81.81",
      "low": "80.38",
      "close": "80.56",
      "volume": "1916734"
    },
    {
      "date": "2022-11-22",
      "open": "80.71",
      "high": "80.91",
      "low": "79.05",
      "close": "79.43",
      "volume": "3006663"
    },
    {
      "date": "2022-11-23",
      "open": "79.37",
      "high": "80.51",
      "low": "79.0025",
      "close": "80.02",
      "volume": "1839318"
    },
    {
      "date": "2022-11-25",
      "open": "80.25",
      "high": "81.005",
      "low": "79.35",
      "close": "79.98",
      "volume": "1208348"
    },
    {
      "date": "2022-11-28",
      "open": "79.84",
      "high": "80.17",
      "low": "78.56",
      "close": "78.74",
      "volume": "1875949"
    },
    {
      "date": "2022-11-29",
      "open": "78.27",
      "high": "78.58",
      "low": "77.905",
      "close": "78.25",
      "volume": "1903341"
    },
    {
      "date": "2022-11-30",
      "open": "78.29",
      "high": "81.32",
      "low": "77.91",
      "close": "81.04",
      "volume": "5665857"
    },
    {
      "date": "2022-12-01",
      "open": "81.15",
      "high": "83.07",
      "low": "81.0775",
      "close": "82.95",
      "volume": "2589058"
    },
    {
      "date": "2022-12-02",
      "open": "82.75",
      "high": "83.775",
      "low": "81.63",
      "close": "83.46",
      "volume": "2211368"
    },
    {
      "date": "2022-12-05",
      "open": "82.43",
      "high": "83.21",
      "low": "81.59",
      "close": "81.78",
      "volume": "2217905"
    },
    {
      "date": "2022-12-06",
      "open": "81.87",
      "high": "81.87",
      "low": "80.3301",
      "close": "80.96",
      "volume": "1500368"
    },
    {
      "date": "2022-12-07",
      "open": "81.17",
      "high": "81.496",
      "low": "79.795",
      "close": "80.16",
      "volume": "1566261"
    },
    {
      "date": "2022-12-08",
      "open": "80.40",
      "high": "82.44",
      "low": "80.25",
      "close": "82.39",
      "volume": "2088730"
    },
    {
      "date": "2022-12-09",
      "open": "82.93",
      "high": "82.93",
      "low": "80.62",
      "close": "80.70",
      "volume": "1806478"
    },
    {
      "date": "2022-12-12",
      "open": "81.01",
      "high": "81.96",
      "low": "80.41",
      "close": "81.94",
      "volume": "2467113"
    },
    {
      "date": "2022-12-13",
      "open": "84.122",
      "high": "85.06",
      "low": "81.78",
      "close": "82.00",
      "volume": "3177910"
    },
    {
      "date": "2022-12-14",
      "open": "81.93",
      "high": "82.87",
      "low": "80.75",
      "close": "81.26",
      "volume": "3062307"
    },
    {
      "date": "2022-12-15",
      "open": "80.14",
      "high": "80.375",
      "low": "77.80",
      "close": "77.88",
      "volume": "2933193"
    },
    {
      "date": "2022-12-16",
      "open": "77.88",
      "high": "79.42",
      "low": "76.99",
      "close": "77.98",
      "volume": "24253020"
    },
    {
      "date": "2022-12-19",
      "open": "77.12",
      "high": "78.49",
      "low": "77.10",
      "close": "77.16",
      "volume": "2282376"
    },
    {
      "date": "2022-12-20",
      "open": "77.16",
      "high": "77.36",
      "low": "76.19",
      "close": "76.70",
      "volume": "2379865"
    },
    {
      "date": "2022-12-21",
      "open": "77.06",
      "high": "78.28",
      "low": "76.06",
      "close": "77.94",
      "volume": "1751163"
    },
    {
      "date": "2022-12-22",
      "open": "77.38",
      "high": "77.44",
      "low": "75.605",
      "close": "77.25",
      "volume": "1958702"
    },
    {
      "date": "2022-12-23",
      "open": "77.03",
      "high": "77.62",
      "low": "76.355",
      "close": "76.89",
      "volume": "878243"
    },
    {
      "date": "2022-12-27",
      "open": "77.01",
      "high": "77.62",
      "low": "76.08",
      "close": "76.75",
      "volume": "922615"
    },
    {
      "date": "2022-12-28",
      "open": "76.97",
      "high": "77.495",
      "low": "75.91",
      "close": "76.05",
      "volume": "1035699"
    },
    {
      "date": "2022-12-29",
      "open": "76.70",
      "high": "78.05",
      "low": "76.50",
      "close": "77.67",
      "volume": "1169896"
    },
    {
      "date": "2022-12-30",
      "open": "76.90",
      "high": "77.51",
      "low": "76.27",
      "close": "77.28",
      "volume": "1258301"
    },
    {
      "date": "2023-01-03",
      "open": "78.29",
      "high": "78.63",
      "low": "76.59",
      "close": "77.65",
      "volume": "1277332"
    },
    {
      "date": "2023-01-04",
      "open": "78.595",
      "high": "78.80",
      "low": "77.45",
      "close": "78.00",
      "volume": "1359412"
    },
    {
      "date": "2023-01-05",
      "open": "76.99",
      "high": "77.45",
      "low": "74.65",
      "close": "74.90",
      "volume": "1664914"
    },
    {
      "date": "2023-01-06",
      "open": "75.80",
      "high": "77.32",
      "low": "74.1601",
      "close": "77.12",
      "volume": "1602612"
    },
    {
      "date": "2023-01-09",
      "open": "77.46",
      "high": "78.5929",
      "low": "76.72",
      "close": "77.08",
      "volume": "1481328"
    },
    {
      "date": "2023-01-10",
      "open": "76.61",
      "high": "77.85",
      "low": "76.14",
      "close": "77.83",
      "volume": "993151"
    },
    {
      "date": "2023-01-11",
      "open": "78.39",
      "high": "80.80",
      "low": "78.265",
      "close": "80.75",
      "volume": "2073422"
    },
    {
      "date": "2023-01-12",
      "open": "80.33",
      "high": "80.505",
      "low": "79.30",
      "close": "80.32",
      "volume": "1668898"
    },
    {
      "date": "2023-01-13",
      "open": "80.29",
      "high": "81.13",
      "low": "79.85",
      "close": "81.05",
      "volume": "985608"
    },
    {
      "date": "2023-01-17",
      "open": "81.11",
      "high": "81.15",
      "low": "79.52",
      "close": "79.62",
      "volume": "1671286"
    },
    {
      "date": "2023-01-18",
      "open": "80.27",
      "high": "80.42",
      "low": "77.83",
      "close": "78.08",
      "volume": "1549026"
    },
    {
      "date": "2023-01-19",
      "open": "77.32",
      "high": "78.27",
      "low": "76.53",
      "close": "76.62",
      "volume": "1489297"
    },
    {
      "date": "2023-01-20",
      "open": "76.41",
      "high": "78.63",
      "low": "76.025",
      "close": "78.52",
      "volume": "1680910"
    },
    {
      "date": "2023-01-23",
      "open": "78.52",
      "high": "79.99",
      "low": "78.29",
      "close": "78.75",
      "volume": "1573940"
    },
    {
      "date": "2023-01-24",
      "open": "78.70",
      "high": "78.93",
      "low": "78.09",
      "close": "78.63",
      "volume": "1545636"
    },
    {
      "date": "2023-01-25",
      "open": "77.47",
      "high": "78.38",
      "low": "76.36",
      "close": "77.37",
      "volume": "3347173"
    },
    {
      "date": "2023-01-26",
      "open": "78.04",
      "high": "78.89",
      "low": "77.31",
      "close": "78.71",
      "volume": "1870528"
    },
    {
      "date": "2023-01-27",
      "open": "78.59",
      "high": "78.59",
      "low": "77.715",
      "close": "77.78",
      "volume": "2292226"
    },
    {
      "date": "2023-01-30",
      "open": "77.47",
      "high": "78.45",
      "low": "77.25",
      "close": "77.90",
      "volume": "1524890"
    },
    {
      "date": "2023-01-31",
      "open": "78.14",
      "high": "78.53",
      "low": "77.40",
      "close": "77.90",
      "volume": "2262236"
    },
    {
      "date": "2023-02-01",
      "open": "77.88",
      "high": "79.59",
      "low": "76.445",
      "close": "79.01",
      "volume": "3179743"
    },
    {
      "date": "2023-02-02",
      "open": "79.70",
      "high": "80.35",
      "low": "78.88",
      "close": "80.01",
      "volume": "3046299"
    },
    {
      "date": "2023-02-03",
      "open": "78.98",
      "high": "79.22",
      "low": "76.2403",
      "close": "76.58",
      "volume": "2444054"
    },
    {
      "date": "2023-02-06",
      "open": "75.69",
      "high": "76.15",
      "low": "74.905",
      "close": "75.73",
      "volume": "2401590"
    },
    {
      "date": "2023-02-07",
      "open": "75.70",
      "high": "78.08",
      "low": "74.96",
      "close": "77.855",
      "volume": "1826911"
    },
    {
      "date": "2023-02-08",
      "open": "77.79",
      "high": "77.90",
      "low": "76.04",
      "close": "76.51",
      "volume": "1297230"
    },
    {
      "date": "2023-02-09",
      "open": "77.24",
      "high": "78.01",
      "low": "75.65",
      "close": "75.79",
      "volume": "1591709"
    },
    {
      "date": "2023-02-10",
      "open": "75.29",
      "high": "76.04",
      "low": "74.71",
      "close": "75.96",
      "volume": "1539447"
    },
    {
      "date": "2023-02-13",
      "open": "76.40",
      "high": "77.22",
      "low": "76.15",
      "close": "77.08",
      "volume": "1516578"
    },
    {
      "date": "2023-02-14",
      "open": "76.59",
      "high": "77.70",
      "low": "75.80",
      "close": "76.78",
      "volume": "1602607"
    },
    {
      "date": "2023-02-15",
      "open": "76.65",
      "high": "79.05",
      "low": "76.40",
      "close": "78.90",
      "volume": "2063777"
    },
    {
      "date": "2023-02-16",
      "open": "77.58",
      "high": "79.30",
      "low": "77.44",
      "close": "78.18",
      "volume": "1998248"
    },
    {
      "date": "2023-02-17",
      "open": "77.66",
      "high": "78.30",
      "low": "77.08",
      "close": "77.56",
      "volume": "2286598"
    },
    {
      "date": "2023-02-21",
      "open": "77.06",
      "high": "77.97",
      "low": "75.85",
      "close": "76.02",
      "volume": "2093841"
    },
    {
      "date": "2023-02-22",
      "open": "72.60",
      "high": "74.85",
      "low": "70.68",
      "close": "72.13",
      "volume": "9931392"
    },
    {
      "date": "2023-02-23",
      "open": "72.36",
      "high": "72.63",
      "low": "69.97",
      "close": "70.74",
      "volume": "6524434"
    },
    {
      "date": "2023-02-24",
      "open": "69.62",
      "high": "71.05",
      "low": "69.62",
      "close": "70.73",
      "volume": "2844257"
    },
    {
      "date": "2023-02-27",
      "open": "71.47",
      "high": "71.90",
      "low": "70.63",
      "close": "70.89",
      "volume": "2346038"
    },
    {
      "date": "2023-02-28",
      "open": "70.75",
      "high": "71.41",
      "low": "70.38",
      "close": "70.66",
      "volume": "3442726"
    },
    {
      "date": "2023-03-01",
      "open": "70.30",
      "high": "70.68",
      "low": "69.83",
      "close": "70.03",
      "volume": "2236791"
    },
    {
      "date": "2023-03-02",
      "open": "70.00",
      "high": "71.30",
      "low": "69.844",
      "close": "71.22",
      "volume": "1732024"
    },
    {
      "date": "2023-03-03",
      "open": "71.14",
      "high": "72.755",
      "low": "71.14",
      "close": "72.41",
      "volume": "1999067"
    },
    {
      "date": "2023-03-06",
      "open": "72.20",
      "high": "72.83",
      "low": "71.66",
      "close": "71.87",
      "volume": "1425371"
    },
    {
      "date": "2023-03-07",
      "open": "72.10",
      "high": "72.385",
      "low": "70.41",
      "close": "70.64",
      "volume": "1514430"
    },
    {
      "date": "2023-03-08",
      "open": "70.38",
      "high": "71.00",
      "low": "70.00",
      "close": "70.36",
      "volume": "1364843"
    },
    {
      "date": "2023-03-09",
      "open": "70.65",
      "high": "70.69",
      "low": "68.70",
      "close": "68.87",
      "volume": "1794865"
    },
    {
      "date": "2023-03-10",
      "open": "68.74",
      "high": "68.74",
      "low": "66.79",
      "close": "67.08",
      "volume": "2120366"
    },
    {
      "date": "2023-03-13",
      "open": "66.85",
      "high": "67.785",
      "low": "66.28",
      "close": "66.84",
      "volume": "2045785"
    },
    {
      "date": "2023-03-14",
      "open": "67.66",
      "high": "68.00",
      "low": "66.83",
      "close": "67.62",
      "volume": "2626589"
    },
    {
      "date": "2023-03-15",
      "open": "66.905",
      "high": "67.54",
      "low": "66.07",
      "close": "67.35",
      "volume": "1970055"
    },
    {
      "date": "2023-03-16",
      "open": "66.78",
      "high": "68.075",
      "low": "66.70",
      "close": "67.75",
      "volume": "1826528"
    },
    {
      "date": "2023-03-17",
      "open": "67.46",
      "high": "67.92",
      "low": "66.40",
      "close": "66.93",
      "volume": "3460149"
    },
    {
      "date": "2023-03-20",
      "open": "66.98",
      "high": "67.42",
      "low": "66.3918",
      "close": "66.76",
      "volume": "1771465"
    },
    {
      "date": "2023-03-21",
      "open": "67.22",
      "high": "67.94",
      "low": "67.22",
      "close": "67.86",
      "volume": "1775955"
    },
    {
      "date": "2023-03-22",
      "open": "67.81",
      "high": "67.81",
      "low": "65.93",
      "close": "65.99",
      "volume": "1489614"
    },
    {
      "date": "2023-03-23",
      "open": "65.86",
      "high": "66.80",
      "low": "65.12",
      "close": "65.85",
      "volume": "2067359"
    },
    {
      "date": "2023-03-24",
      "open": "65.85",
      "high": "67.17",
      "low": "65.37",
      "close": "67.14",
      "volume": "3402503"
    },
    {
      "date": "2023-03-27",
      "open": "67.87",
      "high": "68.245",
      "low": "67.17",
      "close": "67.88",
      "volume": "3105949"
    },
    {
      "date": "2023-03-28",
      "open": "67.79",
      "high": "68.16",
      "low": "67.03",
      "close": "67.40",
      "volume": "1697906"
    },
    {
      "date": "2023-03-29",
      "open": "68.14",
      "high": "68.51",
      "low": "67.74",
      "close": "68.21",
      "volume": "1687311"
    },
    {
      "date": "2023-03-30",
      "open": "68.60",
      "high": "68.78",
      "low": "67.89",
      "close": "68.15",
      "volume": "2328269"
    },
    {
      "date": "2023-03-31",
      "open": "68.36",
      "high": "69.015",
      "low": "68.035",
      "close": "68.85",
      "volume": "2082550"
    },
    {
      "date": "2023-04-03",
      "open": "68.46",
      "high": "68.83",
      "low": "67.88",
      "close": "68.77",
      "volume": "1397716"
    },
    {
      "date": "2023-04-04",
      "open": "68.46",
      "high": "68.96",
      "low": "67.66",
      "close": "68.02",
      "volume": "2200346"
    },
    {
      "date": "2023-04-05",
      "open": "67.67",
      "high": "68.15",
      "low": "67.67",
      "close": "67.75",
      "volume": "1798163"
    },
    {
      "date": "2023-04-06",
      "open": "67.76",
      "high": "68.58",
      "low": "67.41",
      "close": "68.36",
      "volume": "2071037"
    },
    {
      "date": "2023-04-10",
      "open": "67.99",
      "high": "69.00",
      "low": "67.22",
      "close": "68.82",
      "volume": "2182296"
    },
    {
      "date": "2023-04-11",
      "open": "69.23",
      "high": "69.38",
      "low": "68.30",
      "close": "68.80",
      "volume": "1116617"
    },
    {
      "date": "2023-04-12",
      "open": "69.47",
      "high": "69.55",
      "low": "68.50",
      "close": "68.59",
      "volume": "1211898"
    },
    {
      "date": "2023-04-13",
      "open": "69.09",
      "high": "69.87",
      "low": "68.74",
      "close": "69.77",
      "volume": "1039172"
    },
    {
      "date": "2023-04-14",
      "open": "69.48",
      "high": "69.97",
      "low": "68.67",
      "close": "69.22",
      "volume": "1052703"
    },
    {
      "date": "2023-04-17",
      "open": "69.42",
      "high": "69.71",
      "low": "68.945",
      "close": "69.69",
      "volume": "763788"
    },
    {
      "date": "2023-04-18",
      "open": "70.00",
      "high": "70.26",
      "low": "69.86",
      "close": "69.86",
      "volume": "2076948"
    },
    {
      "date": "2023-04-19",
      "open": "69.43",
      "high": "69.97",
      "low": "68.80",
      "close": "69.69",
      "volume": "1001982"
    },
    {
      "date": "2023-04-20",
      "open": "69.27",
      "high": "69.94",
      "low": "68.75",
      "close": "69.01",
      "volume": "1229468"
    },
    {
      "date": "2023-04-21",
      "open": "69.16",
      "high": "70.07",
      "low": "68.96",
      "close": "70.00",
      "volume": "1491760"
    },
    {
      "date": "2023-04-24",
      "open": "69.97",
      "high": "70.33",
      "low": "69.38",
      "close": "70.26",
      "volume": "1857475"
    },
    {
      "date": "2023-04-25",
      "open": "69.85",
      "high": "70.06",
      "low": "68.47",
      "close": "68.50",
      "volume": "2064366"
    },
    {
      "date": "2023-04-26",
      "open": "68.27",
      "high": "72.07",
      "low": "68.10",
      "close": "71.92",
      "volume": "3921496"
    },
    {
      "date": "2023-04-27",
      "open": "72.54",
      "high": "77.45",
      "low": "72.49",
      "close": "77.17",
      "volume": "4991330"
    },
    {
      "date": "2023-04-28",
      "open": "77.22",
      "high": "78.62",
      "low": "76.61",
      "close": "76.95",
      "volume": "3061163"
    },
    {
      "date": "2023-05-01",
      "open": "77.09",
      "high": "77.33",
      "low": "75.64",
      "close": "76.11",
      "volume": "2096392"
    },
    {
      "date": "2023-05-02",
      "open": "76.17",
      "high": "76.18",
      "low": "74.24",
      "close": "74.75",
      "volume": "1950426"
    },
    {
      "date": "2023-05-03",
      "open": "75.00",
      "high": "75.2797",
      "low": "73.60",
      "close": "73.70",
      "volume": "1151065"
    },
    {
      "date": "2023-05-04",
      "open": "73.82",
      "high": "74.82",
      "low": "73.06",
      "close": "74.34",
      "volume": "1264838"
    },
    {
      "date": "2023-05-05",
      "open": "74.52",
      "high": "74.90",
      "low": "74.27",
      "close": "74.60",
      "volume": "1615013"
    },
    {
      "date": "2023-05-08",
      "open": "73.615",
      "high": "74.52",
      "low": "73.445",
      "close": "74.30",
      "volume": "1116230"
    },
    {
      "date": "2023-05-09",
      "open": "74.32",
      "high": "74.80",
      "low": "73.88",
      "close": "74.00",
      "volume": "1207790"
    },
    {
      "date": "2023-05-10",
      "open": "74.65",
      "high": "75.74",
      "low": "74.37",
      "close": "75.45",
      "volume": "1208707"
    },
    {
      "date": "2023-05-11",
      "open": "75.44",
      "high": "75.635",
      "low": "74.63",
      "close": "74.97",
      "volume": "1148099"
    },
    {
      "date": "2023-05-12",
      "open": "75.25",
      "high": "75.59",
      "low": "74.77",
      "close": "75.37",
      "volume": "1159632"
    },
    {
      "date": "2023-05-15",
      "open": "75.49",
      "high": "76.26",
      "low": "75.15",
      "close": "75.98",
      "volume": "869952"
    },
    {
      "date": "2023-05-16",
      "open": "75.67",
      "high": "76.1199",
      "low": "75.01",
      "close": "75.87",
      "volume": "1032785"
    },
    {
      "date": "2023-05-17",
      "open": "76.03",
      "high": "76.7133",
      "low": "74.92",
      "close": "76.00",
      "volume": "1305917"
    },
    {
      "date": "2023-05-18",
      "open": "76.00",
      "high": "78.16",
      "low": "75.735",
      "close": "78.03",
      "volume": "1615873"
    },
    {
      "date": "2023-05-19",
      "open": "78.43",
      "high": "78.70",
      "low": "77.84",
      "close": "78.50",
      "volume": "1529697"
    },
    {
      "date": "2023-05-22",
      "open": "78.66",
      "high": "80.0729",
      "low": "78.49",
      "close": "79.85",
      "volume": "1639905"
    },
    {
      "date": "2023-05-23",
      "open": "79.69",
      "high": "79.825",
      "low": "78.2775",
      "close": "78.50",
      "volume": "1678809"
    },
    {
      "date": "2023-05-24",
      "open": "78.34",
      "high": "78.87",
      "low": "78.08",
      "close": "78.66",
      "volume": "1392669"
    },
    {
      "date": "2023-05-25",
      "open": "78.48",
      "high": "78.69",
      "low": "77.41",
      "close": "77.52",
      "volume": "1747400"
    },
    {
      "date": "2023-05-26",
      "open": "77.50",
      "high": "78.68",
      "low": "77.07",
      "close": "78.49",
      "volume": "1890834"
    },
    {
      "date": "2023-05-30",
      "open": "79.01",
      "high": "79.405",
      "low": "78.16",
      "close": "78.65",
      "volume": "1667057"
    },
    {
      "date": "2023-05-31",
      "open": "78.63",
      "high": "79.62",
      "low": "78.38",
      "close": "79.40",
      "volume": "2363694"
    },
    {
      "date": "2023-06-01",
      "open": "79.62",
      "high": "80.02",
      "low": "78.72",
      "close": "79.73",
      "volume": "1576053"
    },
    {
      "date": "2023-06-02",
      "open": "80.11",
      "high": "82.13",
      "low": "80.1047",
      "close": "81.88",
      "volume": "2127898"
    },
    {
      "date": "2023-06-05",
      "open": "81.91",
      "high": "82.44",
      "low": "81.395",
      "close": "82.00",
      "volume": "1542241"
    },
    {
      "date": "2023-06-06",
      "open": "82.00",
      "high": "82.85",
      "low": "81.64",
      "close": "82.31",
      "volume": "1519669"
    },
    {
      "date": "2023-06-07",
      "open": "82.29",
      "high": "82.43",
      "low": "79.53",
      "close": "79.65",
      "volume": "2192769"
    },
    {
      "date": "2023-06-08",
      "open": "79.19",
      "high": "81.04",
      "low": "78.90",
      "close": "80.94",
      "volume": "1551050"
    },
    {
      "date": "2023-06-09",
      "open": "80.28",
      "high": "80.67",
      "low": "79.24",
      "close": "80.14",
      "volume": "1719008"
    },
    {
      "date": "2023-06-12",
      "open": "80.05",
      "high": "80.925",
      "low": "79.41",
      "close": "80.73",
      "volume": "2311311"
    },
    {
      "date": "2023-06-13",
      "open": "80.75",
      "high": "82.20",
      "low": "80.425",
      "close": "81.96",
      "volume": "2121710"
    },
    {
      "date": "2023-06-14",
      "open": "81.96",
      "high": "83.00",
      "low": "81.665",
      "close": "82.80",
      "volume": "2540045"
    },
    {
      "date": "2023-06-15",
      "open": "82.36",
      "high": "84.19",
      "low": "81.85",
      "close": "84.07",
      "volume": "2818529"
    },
    {
      "date": "2023-06-16",
      "open": "84.59",
      "high": "84.84",
      "low": "83.4685",
      "close": "84.14",
      "volume": "7615579"
    },
    {
      "date": "2023-06-20",
      "open": "83.57",
      "high": "85.53",
      "low": "83.04",
      "close": "85.31",
      "volume": "3311998"
    },
    {
      "date": "2023-06-21",
      "open": "85.07",
      "high": "88.09",
      "low": "84.765",
      "close": "87.58",
      "volume": "5264667"
    },
    {
      "date": "2023-06-22",
      "open": "87.35",
      "high": "87.81",
      "low": "86.28",
      "close": "86.40",
      "volume": "4342183"
    },
    {
      "date": "2023-06-23",
      "open": "85.895",
      "high": "87.85",
      "low": "85.80",
      "close": "86.75",
      "volume": "7951699"
    },
    {
      "date": "2023-06-26",
      "open": "86.57",
      "high": "88.22",
      "low": "86.20",
      "close": "87.81",
      "volume": "3440509"
    },
    {
      "date": "2023-06-27",
      "open": "87.95",
      "high": "90.15",
      "low": "87.625",
      "close": "89.92",
      "volume": "3876223"
    },
    {
      "date": "2023-06-28",
      "open": "89.80",
      "high": "91.31",
      "low": "89.02",
      "close": "89.33",
      "volume": "3993757"
    },
    {
      "date": "2023-06-29",
      "open": "88.59",
      "high": "90.24",
      "low": "88.11",
      "close": "90.12",
      "volume": "3542270"
    },
    {
      "date": "2023-06-30",
      "open": "91.09",
      "high": "92.36",
      "low": "88.68",
      "close": "89.00",
      "volume": "32327140"
    },
    {
      "date": "2023-07-03",
      "open": "88.24",
      "high": "88.375",
      "low": "86.76",
      "close": "87.51",
      "volume": "3396058"
    },
    {
      "date": "2023-07-05",
      "open": "88.06",
      "high": "88.67",
      "low": "86.64",
      "close": "88.62",
      "volume": "3546737"
    },
    {
      "date": "2023-07-06",
      "open": "87.645",
      "high": "88.225",
      "low": "86.695",
      "close": "88.04",
      "volume": "2790919"
    },
    {
      "date": "2023-07-07",
      "open": "87.56",
      "high": "88.30",
      "low": "86.70",
      "close": "86.78",
      "volume": "2146548"
    },
    {
      "date": "2023-07-10",
      "open": "87.05",
      "high": "88.29",
      "low": "86.90",
      "close": "88.12",
      "volume": "2155904"
    },
    {
      "date": "2023-07-11",
      "open": "88.15",
      "high": "88.58",
      "low": "87.43",
      "close": "88.33",
      "volume": "2737880"
    },
    {
      "date": "2023-07-12",
      "open": "89.13",
      "high": "89.30",
      "low": "87.60",
      "close": "88.54",
      "volume": "2642539"
    },
    {
      "date": "2023-07-13",
      "open": "88.92",
      "high": "89.80",
      "low": "88.58",
      "close": "88.69",
      "volume": "2344236"
    },
    {
      "date": "2023-07-14",
      "open": "88.45",
      "high": "89.30",
      "low": "87.94",
      "close": "89.29",
      "volume": "1899314"
    },
    {
      "date": "2023-07-17",
      "open": "89.28",
      "high": "90.91",
      "low": "89.05",
      "close": "90.61",
      "volume": "1665032"
    },
    {
      "date": "2023-07-18",
      "open": "90.60",
      "high": "91.445",
      "low": "90.15",
      "close": "91.23",
      "volume": "1968544"
    },
    {
      "date": "2023-07-19",
      "open": "91.65",
      "high": "92.30",
      "low": "91.235",
      "close": "91.61",
      "volume": "2101787"
    },
    {
      "date": "2023-07-20",
      "open": "91.46",
      "high": "91.9925",
      "low": "90.03",
      "close": "90.22",
      "volume": "1648446"
    },
    {
      "date": "2023-07-21",
      "open": "90.52",
      "high": "91.37",
      "low": "89.92",
      "close": "90.68",
      "volume": "6804251"
    },
    {
      "date": "2023-07-24",
      "open": "90.85",
      "high": "91.01",
      "low": "90.02",
      "close": "90.58",
      "volume": "2529978"
    },
    {
      "date": "2023-07-25",
      "open": "90.24",
      "high": "91.93",
      "low": "90.24",
      "close": "91.80",
      "volume": "2541996"
    },
    {
      "date": "2023-07-26",
      "open": "86.83",
      "high": "87.58",
      "low": "81.68",
      "close": "84.38",
      "volume": "6483782"
    },
    {
      "date": "2023-07-27",
      "open": "84.53",
      "high": "84.84",
      "low": "80.07",
      "close": "80.16",
      "volume": "4846930"
    },
    {
      "date": "2023-07-28",
      "open": "81.34",
      "high": "82.37",
      "low": "80.83",
      "close": "81.68",
      "volume": "3090625"
    },
    {
      "date": "2023-07-31",
      "open": "81.83",
      "high": "84.045",
      "low": "81.56",
      "close": "83.97",
      "volume": "2638583"
    },
    {
      "date": "2023-08-01",
      "open": "83.38",
      "high": "83.50",
      "low": "82.791",
      "close": "83.12",
      "volume": "1897906"
    },
    {
      "date": "2023-08-02",
      "open": "83.00",
      "high": "83.12",
      "low": "81.96",
      "close": "82.18",
      "volume": "1528938"
    },
    {
      "date": "2023-08-03",
      "open": "81.89",
      "high": "82.44",
      "low": "80.62",
      "close": "80.92",
      "volume": "1752680"
    },
    {
      "date": "2023-08-04",
      "open": "81.14",
      "high": "82.48",
      "low": "80.585",
      "close": "81.41",
      "volume": "1220429"
    },
    {
      "date": "2023-08-07",
      "open": "81.56",
      "high": "81.91",
      "low": "81.08",
      "close": "81.55",
      "volume": "1260698"
    },
    {
      "date": "2023-08-08",
      "open": "81.15",
      "high": "82.10",
      "low": "80.55",
      "close": "81.88",
      "volume": "1249586"
    },
    {
      "date": "2023-08-09",
      "open": "81.94",
      "high": "82.25",
      "low": "81.11",
      "close": "81.25",
      "volume": "1238910"
    },
    {
      "date": "2023-08-10",
      "open": "82.24",
      "high": "82.43",
      "low": "80.37",
      "close": "80.73",
      "volume": "1217840"
    },
    {
      "date": "2023-08-11",
      "open": "79.99",
      "high": "80.88",
      "low": "79.50",
      "close": "80.84",
      "volume": "1442550"
    },
    {
      "date": "2023-08-14",
      "open": "80.74",
      "high": "81.56",
      "low": "80.22",
      "close": "81.31",
      "volume": "1003800"
    },
    {
      "date": "2023-08-15",
      "open": "80.60",
      "high": "80.90",
      "low": "79.62",
      "close": "79.87",
      "volume": "1097240"
    },
    {
      "date": "2023-08-16",
      "open": "80.00",
      "high": "80.64",
      "low": "79.26",
      "close": "79.37",
      "volume": "898016"
    },
    {
      "date": "2023-08-17",
      "open": "79.53",
      "high": "79.67",
      "low": "77.77",
      "close": "77.88",
      "volume": "1063073"
    },
    {
      "date": "2023-08-18",
      "open": "77.41",
      "high": "78.59",
      "low": "77.17",
      "close": "78.29",
      "volume": "1240646"
    },
    {
      "date": "2023-08-21",
      "open": "78.05",
      "high": "78.99",
      "low": "77.84",
      "close": "78.52",
      "volume": "1126168"
    },
    {
      "date": "2023-08-22",
      "open": "78.78",
      "high": "79.44",
      "low": "78.62",
      "close": "79.08",
      "volume": "836572"
    },
    {
      "date": "2023-08-23",
      "open": "79.40",
      "high": "80.75",
      "low": "79.14",
      "close": "80.32",
      "volume": "986567"
    },
    {
      "date": "2023-08-24",
      "open": "80.78",
      "high": "81.165",
      "low": "79.50",
      "close": "79.56",
      "volume": "1023665"
    },
    {
      "date": "2023-08-25",
      "open": "79.62",
      "high": "80.63",
      "low": "79.255",
      "close": "80.20",
      "volume": "743359"
    },
    {
      "date": "2023-08-28",
      "open": "80.76",
      "high": "81.95",
      "low": "80.55",
      "close": "81.77",
      "volume": "1021079"
    },
    {
      "date": "2023-08-29",
      "open": "81.72",
      "high": "82.72",
      "low": "81.37",
      "close": "82.37",
      "volume": "1395490"
    },
    {
      "date": "2023-08-30",
      "open": "82.34",
      "high": "83.39",
      "low": "82.09",
      "close": "82.60",
      "volume": "1259158"
    },
    {
      "date": "2023-08-31",
      "open": "82.47",
      "high": "82.82",
      "low": "81.94",
      "close": "81.99",
      "volume": "2124209"
    },
    {
      "date": "2023-09-01",
      "open": "82.93",
      "high": "83.21",
      "low": "82.03",
      "close": "82.57",
      "volume": "1731019"
    },
    {
      "date": "2023-09-05",
      "open": "81.15",
      "high": "83.75",
      "low": "81.15",
      "close": "83.08",
      "volume": "1393839"
    },
    {
      "date": "2023-09-06",
      "open": "83.26",
      "high": "83.66",
      "low": "82.46",
      "close": "82.99",
      "volume": "1504943"
    },
    {
      "date": "2023-09-07",
      "open": "82.92",
      "high": "83.84",
      "low": "82.79",
      "close": "83.62",
      "volume": "1192553"
    },
    {
      "date": "2023-09-08",
      "open": "83.80",
      "high": "84.155",
      "low": "82.17",
      "close": "82.57",
      "volume": "1192711"
    },
    {
      "date": "2023-09-11",
      "open": "82.86",
      "high": "82.89",
      "low": "81.91",
      "close": "82.41",
      "volume": "1180368"
    },
    {
      "date": "2023-09-12",
      "open": "82.26",
      "high": "82.32",
      "low": "81.38",
      "close": "81.76",
      "volume": "1320765"
    },
    {
      "date": "2023-09-13",
      "open": "81.76",
      "high": "82.04",
      "low": "80.96",
      "close": "81.04",
      "volume": "1691770"
    },
    {
      "date": "2023-09-14",
      "open": "81.33",
      "high": "81.56",
      "low": "79.94",
      "close": "80.66",
      "volume": "1889371"
    },
    {
      "date": "2023-09-15",
      "open": "80.74",
      "high": "80.85",
      "low": "78.34",
      "close": "79.12",
      "volume": "4510206"
    },
    {
      "date": "2023-09-18",
      "open": "79.19",
      "high": "80.01",
      "low": "78.745",
      "close": "79.72",
      "volume": "1182727"
    },
    {
      "date": "2023-09-19",
      "open": "79.67",
      "high": "80.17",
      "low": "78.91",
      "close": "80.06",
      "volume": "1296526"
    },
    {
      "date": "2023-09-20",
      "open": "81.05",
      "high": "81.765",
      "low": "80.71",
      "close": "81.13",
      "volume": "1939973"
    },
    {
      "date": "2023-09-21",
      "open": "80.50",
      "high": "80.50",
      "low": "78.07",
      "close": "78.23",
      "volume": "2005688"
    },
    {
      "date": "2023-09-22",
      "open": "78.36",
      "high": "79.03",
      "low": "77.98",
      "close": "78.06",
      "volume": "1325815"
    },
    {
      "date": "2023-09-25",
      "open": "77.83",
      "high": "78.64",
      "low": "77.4901",
      "close": "78.12",
      "volume": "1100589"
    },
    {
      "date": "2023-09-26",
      "open": "78.00",
      "high": "78.11",
      "low": "76.025",
      "close": "76.30",
      "volume": "1404117"
    },
    {
      "date": "2023-09-27",
      "open": "76.42",
      "high": "76.95",
      "low": "75.78",
      "close": "76.35",
      "volume": "1332282"
    },
    {
      "date": "2023-09-28",
      "open": "76.56",
      "high": "77.40",
      "low": "76.10",
      "close": "76.81",
      "volume": "1106886"
    },
    {
      "date": "2023-09-29",
      "open": "77.28",
      "high": "78.065",
      "low": "76.53",
      "close": "76.89",
      "volume": "1599935"
    },
    {
      "date": "2023-10-02",
      "open": "76.78",
      "high": "77.13",
      "low": "75.32",
      "close": "75.97",
      "volume": "1553227"
    },
    {
      "date": "2023-10-03",
      "open": "76.09",
      "high": "76.96",
      "low": "74.66",
      "close": "75.16",
      "volume": "1602146"
    },
    {
      "date": "2023-10-04",
      "open": "75.26",
      "high": "76.625",
      "low": "74.95",
      "close": "76.43",
      "volume": "1344619"
    },
    {
      "date": "2023-10-05",
      "open": "76.67",
      "high": "79.625",
      "low": "76.44",
      "close": "79.49",
      "volume": "2578721"
    },
    {
      "date": "2023-10-06",
      "open": "78.63",
      "high": "81.20",
      "low": "78.04",
      "close": "80.64",
      "volume": "2284729"
    },
    {
      "date": "2023-10-09",
      "open": "80.03",
      "high": "81.91",
      "low": "79.90",
      "close": "81.57",
      "volume": "1350778"
    },
    {
      "date": "2023-10-10",
      "open": "81.41",
      "high": "82.83",
      "low": "81.06",
      "close": "82.00",
      "volume": "1528076"
    },
    {
      "date": "2023-10-11",
      "open": "82.23",
      "high": "82.63",
      "low": "80.84",
      "close": "81.87",
      "volume": "1629776"
    },
    {
      "date": "2023-10-12",
      "open": "82.05",
      "high": "82.63",
      "low": "79.78",
      "close": "80.18",
      "volume": "1195127"
    },
    {
      "date": "2023-10-13",
      "open": "80.48",
      "high": "80.68",
      "low": "79.38",
      "close": "80.30",
      "volume": "1196001"
    },
    {
      "date": "2023-10-16",
      "open": "81.85",
      "high": "81.92",
      "low": "80.15",
      "close": "81.62",
      "volume": "1539250"
    },
    {
      "date": "2023-10-17",
      "open": "80.80",
      "high": "81.57",
      "low": "79.75",
      "close": "79.80",
      "volume": "1569273"
    },
    {
      "date": "2023-10-18",
      "open": "79.51",
      "high": "79.705",
      "low": "77.515",
      "close": "77.66",
      "volume": "1672775"
    },
    {
      "date": "2023-10-19",
      "open": "78.23",
      "high": "78.52",
      "low": "73.78",
      "close": "73.94",
      "volume": "2731531"
    },
    {
      "date": "2023-10-20",
      "open": "73.94",
      "high": "74.43",
      "low": "72.82",
      "close": "73.84",
      "volume": "2729659"
    },
    {
      "date": "2023-10-23",
      "open": "73.77",
      "high": "74.13",
      "low": "73.03",
      "close": "73.25",
      "volume": "2184584"
    },
    {
      "date": "2023-10-24",
      "open": "73.75",
      "high": "74.31",
      "low": "72.95",
      "close": "74.17",
      "volume": "3232405"
    },
    {
      "date": "2023-10-25",
      "open": "68.00",
      "high": "71.30",
      "low": "67.35",
      "close": "70.91",
      "volume": "7453860"
    },
    {
      "date": "2023-10-26",
      "open": "70.91",
      "high": "72.47",
      "low": "70.455",
      "close": "70.86",
      "volume": "2853418"
    },
    {
      "date": "2023-10-27",
      "open": "70.56",
      "high": "71.17",
      "low": "69.68",
      "close": "70.58",
      "volume": "2436285"
    },
    {
      "date": "2023-10-30",
      "open": "71.28",
      "high": "71.32",
      "low": "69.43",
      "close": "70.79",
      "volume": "1928215"
    },
    {
      "date": "2023-10-31",
      "open": "71.10",
      "high": "74.16",
      "low": "71.005",
      "close": "73.41",
      "volume": "3544448"
    },
    {
      "date": "2023-11-01",
      "open": "73.38",
      "high": "73.81",
      "low": "72.295",
      "close": "73.67",
      "volume": "2173467"
    },
    {
      "date": "2023-11-02",
      "open": "74.34",
      "high": "75.09",
      "low": "73.84",
      "close": "74.02",
      "volume": "2147864"
    },
    {
      "date": "2023-11-03",
      "open": "75.42",
      "high": "77.78",
      "low": "75.42",
      "close": "77.38",
      "volume": "1598339"
    },
    {
      "date": "2023-11-06",
      "open": "77.21",
      "high": "77.37",
      "low": "76.13",
      "close": "77.03",
      "volume": "1303776"
    },
    {
      "date": "2023-11-07",
      "open": "77.30",
      "high": "78.275",
      "low": "76.93",
      "close": "77.94",
      "volume": "1461316"
    },
    {
      "date": "2023-11-08",
      "open": "78.40",
      "high": "78.40",
      "low": "76.99",
      "close": "77.24",
      "volume": "1281461"
    },
    {
      "date": "2023-11-09",
      "open": "77.17",
      "high": "78.22",
      "low": "76.71",
      "close": "77.61",
      "volume": "3224680"
    },
    {
      "date": "2023-11-10",
      "open": "78.00",
      "high": "79.82",
      "low": "77.14",
      "close": "79.65",
      "volume": "3198779"
    },
    {
      "date": "2023-11-13",
      "open": "79.23",
      "high": "79.5545",
      "low": "77.975",
      "close": "78.53",
      "volume": "1560396"
    },
    {
      "date": "2023-11-14",
      "open": "80.71",
      "high": "82.86",
      "low": "80.435",
      "close": "82.74",
      "volume": "2248776"
    },
    {
      "date": "2023-11-15",
      "open": "83.05",
      "high": "83.937",
      "low": "82.17",
      "close": "82.26",
      "volume": "1826351"
    },
    {
      "date": "2023-11-16",
      "open": "82.70",
      "high": "83.65",
      "low": "81.585",
      "close": "82.24",
      "volume": "1261486"
    },
    {
      "date": "2023-11-17",
      "open": "83.00",
      "high": "83.00",
      "low": "81.95",
      "close": "82.73",
      "volume": "1518371"
    },
    {
      "date": "2023-11-20",
      "open": "82.77",
      "high": "83.18",
      "low": "82.08",
      "close": "83.00",
      "volume": "2208793"
    },
    {
      "date": "2023-11-21",
      "open": "82.93",
      "high": "83.88",
      "low": "82.63",
      "close": "83.29",
      "volume": "1347175"
    },
    {
      "date": "2023-11-22",
      "open": "84.03",
      "high": "84.54",
      "low": "83.70",
      "close": "83.85",
      "volume": "1141125"
    },
    {
      "date": "2023-11-24",
      "open": "83.77",
      "high": "84.80",
      "low": "83.31",
      "close": "84.78",
      "volume": "576735"
    },
    {
      "date": "2023-11-27",
      "open": "84.39",
      "high": "84.755",
      "low": "83.84",
      "close": "84.27",
      "volume": "1476524"
    },
    {
      "date": "2023-11-28",
      "open": "84.14",
      "high": "84.22",
      "low": "83.43",
      "close": "83.60",
      "volume": "1172005"
    },
    {
      "date": "2023-11-29",
      "open": "83.98",
      "high": "84.61",
      "low": "83.60",
      "close": "83.94",
      "volume": "1362972"
    },
    {
      "date": "2023-11-30",
      "open": "83.95",
      "high": "84.21",
      "low": "82.47",
      "close": "83.04",
      "volume": "4284443"
    },
    {
      "date": "2023-12-01",
      "open": "82.76",
      "high": "85.52",
      "low": "82.76",
      "close": "85.28",
      "volume": "2001517"
    },
    {
      "date": "2023-12-04",
      "open": "84.93",
      "high": "85.72",
      "low": "83.65",
      "close": "85.23",
      "volume": "1854646"
    },
    {
      "date": "2023-12-05",
      "open": "84.81",
      "high": "85.03",
      "low": "83.22",
      "close": "84.15",
      "volume": "1685343"
    },
    {
      "date": "2023-12-06",
      "open": "84.89",
      "high": "85.10",
      "low": "83.69",
      "close": "83.79",
      "volume": "1614325"
    },
    {
      "date": "2023-12-07",
      "open": "84.30",
      "high": "84.58",
      "low": "81.97",
      "close": "82.58",
      "volume": "2165395"
    },
    {
      "date": "2023-12-08",
      "open": "81.89",
      "high": "82.7949",
      "low": "81.725",
      "close": "82.39",
      "volume": "1933030"
    },
    {
      "date": "2023-12-11",
      "open": "83.04",
      "high": "84.695",
      "low": "82.74",
      "close": "84.01",
      "volume": "2817262"
    },
    {
      "date": "2023-12-12",
      "open": "84.46",
      "high": "84.93",
      "low": "83.29",
      "close": "84.88",
      "volume": "1792677"
    },
    {
      "date": "2023-12-13",
      "open": "85.21",
      "high": "86.63",
      "low": "82.84",
      "close": "86.07",
      "volume": "2356235"
    },
    {
      "date": "2023-12-14",
      "open": "87.15",
      "high": "89.07",
      "low": "86.73",
      "close": "88.25",
      "volume": "3511163"
    },
    {
      "date": "2023-12-15",
      "open": "88.33",
      "high": "88.615",
      "low": "86.775",
      "close": "87.57",
      "volume": "5078206"
    },
    {
      "date": "2023-12-18",
      "open": "88.80",
      "high": "89.105",
      "low": "87.43",
      "close": "88.245",
      "volume": "1364941"
    },
    {
      "date": "2023-12-19",
      "open": "88.86",
      "high": "89.06",
      "low": "87.59",
      "close": "88.02",
      "volume": "1819358"
    },
    {
      "date": "2023-12-20",
      "open": "88.06",
      "high": "88.265",
      "low": "86.44",
      "close": "86.50",
      "volume": "2044210"
    },
    {
      "date": "2023-12-21",
      "open": "87.44",
      "high": "87.70",
      "low": "86.47",
      "close": "87.07",
      "volume": "1278559"
    },
    {
      "date": "2023-12-22",
      "open": "87.39",
      "high": "87.80",
      "low": "86.59",
      "close": "87.47",
      "volume": "1547147"
    },
    {
      "date": "2023-12-26",
      "open": "87.65",
      "high": "87.84",
      "low": "87.12",
      "close": "87.53",
      "volume": "1058507"
    },
    {
      "date": "2023-12-27",
      "open": "87.56",
      "high": "87.58",
      "low": "86.66",
      "close": "87.58",
      "volume": "1698240"
    },
    {
      "date": "2023-12-28",
      "open": "87.82",
      "high": "88.21",
      "low": "87.45",
      "close": "88.01",
      "volume": "1133481"
    },
    {
      "date": "2023-12-29",
      "open": "87.61",
      "high": "88.09",
      "low": "87.02",
      "close": "87.39",
      "volume": "1163995"
    },
    {
      "date": "2024-01-02",
      "open": "86.87",
      "high": "86.87",
      "low": "84.24",
      "close": "85.46",
      "volume": "1974867"
    },
    {
      "date": "2024-01-03",
      "open": "85.25",
      "high": "85.25",
      "low": "82.72",
      "close": "82.77",
      "volume": "1984639"
    },
    {
      "date": "2024-01-04",
      "open": "82.37",
      "high": "82.96",
      "low": "81.31",
      "close": "81.42",
      "volume": "1916753"
    },
    {
      "date": "2024-01-05",
      "open": "81.12",
      "high": "81.88",
      "low": "80.4831",
      "close": "81.34",
      "volume": "1471008"
    },
    {
      "date": "2024-01-08",
      "open": "82.30",
      "high": "82.97",
      "low": "81.27",
      "close": "82.90",
      "volume": "1644382"
    },
    {
      "date": "2024-01-09",
      "open": "82.00",
      "high": "84.255",
      "low": "81.70",
      "close": "83.72",
      "volume": "1536062"
    },
    {
      "date": "2024-01-10",
      "open": "83.24",
      "high": "83.49",
      "low": "82.28",
      "close": "82.71",
      "volume": "1477616"
    },
    {
      "date": "2024-01-11",
      "open": "82.47",
      "high": "82.75",
      "low": "81.00",
      "close": "82.11",
      "volume": "1749120"
    },
    {
      "date": "2024-01-12",
      "open": "83.03",
      "high": "83.6195",
      "low": "82.43",
      "close": "83.40",
      "volume": "1261879"
    },
    {
      "date": "2024-01-16",
      "open": "82.475",
      "high": "82.65",
      "low": "81.30",
      "close": "81.76",
      "volume": "1655292"
    },
    {
      "date": "2024-01-17",
      "open": "80.81",
      "high": "81.81",
      "low": "80.17",
      "close": "81.69",
      "volume": "1546855"
    },
    {
      "date": "2024-01-18",
      "open": "81.81",
      "high": "82.34",
      "low": "81.30",
      "close": "81.83",
      "volume": "1743073"
    },
    {
      "date": "2024-01-19",
      "open": "82.16",
      "high": "83.00",
      "low": "81.46",
      "close": "82.33",
      "volume": "3414791"
    },
    {
      "date": "2024-01-22",
      "open": "82.90",
      "high": "84.62",
      "low": "82.76",
      "close": "83.29",
      "volume": "1499588"
    },
    {
      "date": "2024-01-23",
      "open": "83.71",
      "high": "84.05",
      "low": "82.63",
      "close": "83.86",
      "volume": "1363647"
    },
    {
      "date": "2024-01-24",
      "open": "84.70",
      "high": "84.73",
      "low": "83.68",
      "close": "83.76",
      "volume": "1436734"
    },
    {
      "date": "2024-01-25",
      "open": "84.50",
      "high": "85.28",
      "low": "84.07",
      "close": "84.61",
      "volume": "1357657"
    },
    {
      "date": "2024-01-26",
      "open": "84.98",
      "high": "85.68",
      "low": "84.65",
      "close": "85.09",
      "volume": "1299674"
    },
    {
      "date": "2024-01-29",
      "open": "84.72",
      "high": "86.30",
      "low": "84.66",
      "close": "86.29",
      "volume": "1572319"
    },
    {
      "date": "2024-01-30",
      "open": "85.56",
      "high": "86.18",
      "low": "85.00",
      "close": "85.24",
      "volume": "998413"
    },
    {
      "date": "2024-01-31",
      "open": "85.21",
      "high": "85.77",
      "low": "83.34",
      "close": "83.48",
      "volume": "1946622"
    },
    {
      "date": "2024-02-01",
      "open": "83.88",
      "high": "85.06",
      "low": "82.89",
      "close": "84.60",
      "volume": "1694944"
    },
    {
      "date": "2024-02-02",
      "open": "83.72",
      "high": "84.44",
      "low": "82.64",
      "close": "83.94",
      "volume": "2197000"
    },
    {
      "date": "2024-02-05",
      "open": "83.25",
      "high": "83.25",
      "low": "80.175",
      "close": "81.76",
      "volume": "1778012"
    },
    {
      "date": "2024-02-06",
      "open": "81.87",
      "high": "83.92",
      "low": "81.82",
      "close": "83.88",
      "volume": "1456795"
    },
    {
      "date": "2024-02-07",
      "open": "84.58",
      "high": "85.73",
      "low": "83.92",
      "close": "85.13",
      "volume": "2024563"
    },
    {
      "date": "2024-02-08",
      "open": "84.84",
      "high": "85.308",
      "low": "81.28",
      "close": "81.77",
      "volume": "2245325"
    },
    {
      "date": "2024-02-09",
      "open": "82.08",
      "high": "83.46",
      "low": "80.51",
      "close": "83.13",
      "volume": "4207958"
    },
    {
      "date": "2024-02-12",
      "open": "83.13",
      "high": "84.28",
      "low": "82.83",
      "close": "82.88",
      "volume": "2145870"
    },
    {
      "date": "2024-02-13",
      "open": "81.59",
      "high": "81.73",
      "low": "80.02",
      "close": "81.64",
      "volume": "2890503"
    },
    {
      "date": "2024-02-14",
      "open": "82.00",
      "high": "82.68",
      "low": "81.34",
      "close": "82.32",
      "volume": "1673944"
    },
    {
      "date": "2024-02-15",
      "open": "82.84",
      "high": "83.76",
      "low": "82.57",
      "close": "82.96",
      "volume": "1663600"
    },
    {
      "date": "2024-02-16",
      "open": "82.29",
      "high": "82.47",
      "low": "81.32",
      "close": "81.40",
      "volume": "1720300"
    },
    {
      "date": "2024-02-20",
      "open": "81.06",
      "high": "81.31",
      "low": "79.82",
      "close": "81.24",
      "volume": "3054262"
    },
    {
      "date": "2024-02-21",
      "open": "82.73",
      "high": "84.07",
      "low": "81.29",
      "close": "83.98",
      "volume": "5361723"
    },
    {
      "date": "2024-02-22",
      "open": "84.37",
      "high": "86.745",
      "low": "81.62",
      "close": "82.47",
      "volume": "4683831"
    },
    {
      "date": "2024-02-23",
      "open": "82.82",
      "high": "85.38",
      "low": "82.75",
      "close": "84.79",
      "volume": "3182748"
    },
    {
      "date": "2024-02-26",
      "open": "84.48",
      "high": "85.39",
      "low": "83.49",
      "close": "83.98",
      "volume": "1749305"
    },
    {
      "date": "2024-02-27",
      "open": "84.01",
      "high": "86.03",
      "low": "83.89",
      "close": "84.89",
      "volume": "1755260"
    },
    {
      "date": "2024-02-28",
      "open": "84.24",
      "high": "86.55",
      "low": "84.24",
      "close": "86.35",
      "volume": "1756583"
    },
    {
      "date": "2024-02-29",
      "open": "86.10",
      "high": "87.49",
      "low": "85.86",
      "close": "87.03",
      "volume": "2751327"
    },
    {
      "date": "2024-03-01",
      "open": "87.03",
      "high": "88.47",
      "low": "86.085",
      "close": "88.27",
      "volume": "1902994"
    },
    {
      "date": "2024-03-04",
      "open": "88.37",
      "high": "89.37",
      "low": "86.97",
      "close": "88.59",
      "volume": "1552858"
    },
    {
      "date": "2024-03-05",
      "open": "88.75",
      "high": "88.75",
      "low": "86.615",
      "close": "87.35",
      "volume": "2521758"
    },
    {
      "date": "2024-03-06",
      "open": "87.21",
      "high": "87.93",
      "low": "86.65",
      "close": "87.68",
      "volume": "1831702"
    },
    {
      "date": "2024-03-07",
      "open": "88.34",
      "high": "88.61",
      "low": "84.93",
      "close": "85.35",
      "volume": "2385861"
    },
    {
      "date": "2024-03-08",
      "open": "85.78",
      "high": "86.92",
      "low": "85.42",
      "close": "86.11",
      "volume": "2090443"
    },
    {
      "date": "2024-03-11",
      "open": "86.34",
      "high": "87.06",
      "low": "85.85",
      "close": "86.81",
      "volume": "1637028"
    },
    {
      "date": "2024-03-12",
      "open": "86.52",
      "high": "87.43",
      "low": "86.035",
      "close": "87.13",
      "volume": "1529975"
    },
    {
      "date": "2024-03-13",
      "open": "87.58",
      "high": "88.79",
      "low": "87.16",
      "close": "87.81",
      "volume": "1607684"
    },
    {
      "date": "2024-03-14",
      "open": "88.55",
      "high": "88.57",
      "low": "86.535",
      "close": "87.87",
      "volume": "2247041"
    },
    {
      "date": "2024-03-15",
      "open": "87.52",
      "high": "95.83",
      "low": "87.52",
      "close": "95.18",
      "volume": "9555135"
    },
    {
      "date": "2024-03-18",
      "open": "96.33",
      "high": "100.38",
      "low": "95.80",
      "close": "96.15",
      "volume": "5415428"
    },
    {
      "date": "2024-03-19",
      "open": "96.36",
      "high": "97.20",
      "low": "93.95",
      "close": "94.10",
      "volume": "3071053"
    },
    {
      "date": "2024-03-20",
      "open": "95.03",
      "high": "96.88",
      "low": "94.0901",
      "close": "96.31",
      "volume": "2254716"
    },
    {
      "date": "2024-03-21",
      "open": "97.26",
      "high": "97.91",
      "low": "95.72",
      "close": "97.73",
      "volume": "1932053"
    },
    {
      "date": "2024-03-22",
      "open": "97.73",
      "high": "97.73",
      "low": "95.565",
      "close": "95.72",
      "volume": "1832799"
    },
    {
      "date": "2024-03-25",
      "open": "96.22",
      "high": "96.46",
      "low": "94.49",
      "close": "95.82",
      "volume": "2056086"
    },
    {
      "date": "2024-03-26",
      "open": "96.34",
      "high": "96.66",
      "low": "94.75",
      "close": "95.18",
      "volume": "2282195"
    },
    {
      "date": "2024-03-27",
      "open": "96.29",
      "high": "96.87",
      "low": "95.33",
      "close": "96.22",
      "volume": "1278639"
    },
    {
      "date": "2024-03-28",
      "open": "96.70",
      "high": "97.64",
      "low": "96.13",
      "close": "96.60",
      "volume": "2213505"
    },
    {
      "date": "2024-04-01",
      "open": "96.98",
      "high": "96.98",
      "low": "94.29",
      "close": "94.52",
      "volume": "1272583"
    },
    {
      "date": "2024-04-02",
      "open": "94.43",
      "high": "94.43",
      "low": "92.72",
      "close": "93.17",
      "volume": "1499572"
    },
    {
      "date": "2024-04-03",
      "open": "93.19",
      "high": "93.6975",
      "low": "92.28",
      "close": "93.37",
      "volume": "1182553"
    },
    {
      "date": "2024-04-04",
      "open": "94.44",
      "high": "95.52",
      "low": "91.76",
      "close": "91.81",
      "volume": "1712060"
    },
    {
      "date": "2024-04-05",
      "open": "91.90",
      "high": "95.49",
      "low": "91.69",
      "close": "94.75",
      "volume": "1725880"
    },
    {
      "date": "2024-04-08",
      "open": "95.11",
      "high": "95.32",
      "low": "93.72",
      "close": "94.22",
      "volume": "1411339"
    },
    {
      "date": "2024-04-09",
      "open": "94.99",
      "high": "95.71",
      "low": "94.23",
      "close": "95.69",
      "volume": "1156382"
    },
    {
      "date": "2024-04-10",
      "open": "92.64",
      "high": "92.88",
      "low": "89.60",
      "close": "90.65",
      "volume": "2470164"
    },
    {
      "date": "2024-04-11",
      "open": "91.14",
      "high": "93.59",
      "low": "90.47",
      "close": "92.79",
      "volume": "1632021"
    },
    {
      "date": "2024-04-12",
      "open": "92.03",
      "high": "92.21",
      "low": "89.96",
      "close": "90.34",
      "volume": "1745123"
    },
    {
      "date": "2024-04-15",
      "open": "91.58",
      "high": "91.69",
      "low": "86.76",
      "close": "87.53",
      "volume": "2585037"
    },
    {
      "date": "2024-04-16",
      "open": "87.35",
      "high": "87.73",
      "low": "85.65",
      "close": "86.29",
      "volume": "2615134"
    },
    {
      "date": "2024-04-17",
      "open": "86.43",
      "high": "87.05",
      "low": "85.40",
      "close": "85.46",
      "volume": "1239950"
    },
    {
      "date": "2024-04-18",
      "open": "85.96",
      "high": "86.19",
      "low": "84.125",
      "close": "84.18",
      "volume": "1268049"
    },
    {
      "date": "2024-04-19",
      "open": "85.00",
      "high": "85.28",
      "low": "84.07",
      "close": "84.26",
      "volume": "2067344"
    },
    {
      "date": "2024-04-22",
      "open": "83.38",
      "high": "86.27",
      "low": "83.16",
      "close": "85.31",
      "volume": "3949888"
    },
    {
      "date": "2024-04-23",
      "open": "85.53",
      "high": "86.04",
      "low": "84.40",
      "close": "84.62",
      "volume": "3027562"
    },
    {
      "date": "2024-04-24",
      "open": "92.53",
      "high": "93.94",
      "low": "88.83",
      "close": "91.95",
      "volume": "4739698"
    },
    {
      "date": "2024-04-25",
      "open": "91.955",
      "high": "92.42",
      "low": "88.79",
      "close": "90.34",
      "volume": "2781533"
    },
    {
      "date": "2024-04-26",
      "open": "89.93",
      "high": "93.27",
      "low": "89.80",
      "close": "92.65",
      "volume": "2234096"
    },
    {
      "date": "2024-04-29",
      "open": "92.65",
      "high": "93.29",
      "low": "91.965",
      "close": "92.50",
      "volume": "1770055"
    },
    {
      "date": "2024-04-30",
      "open": "92.84",
      "high": "92.84",
      "low": "91.03",
      "close": "91.53",
      "volume": "2221649"
    },
    {
      "date": "2024-05-01",
      "open": "90.20",
      "high": "92.395",
      "low": "89.435",
      "close": "90.36",
      "volume": "2030654"
    },
    {
      "date": "2024-05-02",
      "open": "90.62",
      "high": "90.62",
      "low": "88.87",
      "close": "89.76",
      "volume": "1911264"
    },
    {
      "date": "2024-05-03",
      "open": "91.05",
      "high": "91.93",
      "low": "90.64",
      "close": "91.23",
      "volume": "1244624"
    },
    {
      "date": "2024-05-06",
      "open": "91.52",
      "high": "91.95",
      "low": "90.61",
      "close": "91.30",
      "volume": "1256989"
    },
    {
      "date": "2024-05-07",
      "open": "91.54",
      "high": "92.74",
      "low": "91.16",
      "close": "92.46",
      "volume": "1151917"
    },
    {
      "date": "2024-05-08",
      "open": "92.01",
      "high": "92.175",
      "low": "90.06",
      "close": "90.32",
      "volume": "1094700"
    },
    {
      "date": "2024-05-09",
      "open": "90.66",
      "high": "91.78",
      "low": "89.89",
      "close": "91.34",
      "volume": "1121564"
    },
    {
      "date": "2024-05-10",
      "open": "90.97",
      "high": "91.24",
      "low": "89.83",
      "close": "89.88",
      "volume": "1597175"
    },
    {
      "date": "2024-05-13",
      "open": "90.36",
      "high": "90.93",
      "low": "88.49",
      "close": "88.58",
      "volume": "1464280"
    },
    {
      "date": "2024-05-14",
      "open": "89.08",
      "high": "89.835",
      "low": "87.36",
      "close": "87.78",
      "volume": "1735600"
    },
    {
      "date": "2024-05-15",
      "open": "88.38",
      "high": "89.33",
      "low": "87.78",
      "close": "88.48",
      "volume": "1659765"
    },
    {
      "date": "2024-05-16",
      "open": "88.65",
      "high": "89.29",
      "low": "88.07",
      "close": "88.13",
      "volume": "1519321"
    },
    {
      "date": "2024-05-17",
      "open": "88.13",
      "high": "88.13",
      "low": "87.16",
      "close": "87.50",
      "volume": "1461285"
    },
    {
      "date": "2024-05-20",
      "open": "87.63",
      "high": "87.63",
      "low": "86.00",
      "close": "87.52",
      "volume": "1696787"
    },
    {
      "date": "2024-05-21",
      "open": "87.47",
      "high": "87.86",
      "low": "86.75",
      "close": "86.85",
      "volume": "1172350"
    },
    {
      "date": "2024-05-22",
      "open": "86.94",
      "high": "87.67",
      "low": "86.50",
      "close": "87.19",
      "volume": "1598461"
    },
    {
      "date": "2024-05-23",
      "open": "87.27",
      "high": "87.27",
      "low": "85.375",
      "close": "85.69",
      "volume": "1611628"
    },
    {
      "date": "2024-05-24",
      "open": "85.76",
      "high": "87.04",
      "low": "85.30",
      "close": "85.93",
      "volume": "1236252"
    },
    {
      "date": "2024-05-28",
      "open": "85.50",
      "high": "85.78",
      "low": "82.70",
      "close": "83.26",
      "volume": "1956866"
    },
    {
      "date": "2024-05-29",
      "open": "82.26",
      "high": "82.39",
      "low": "80.01",
      "close": "80.13",
      "volume": "2871756"
    },
    {
      "date": "2024-05-30",
      "open": "80.00",
      "high": "80.45",
      "low": "78.06",
      "close": "79.05",
      "volume": "2607605"
    },
    {
      "date": "2024-05-31",
      "open": "79.28",
      "high": "79.73",
      "low": "77.37",
      "close": "78.17",
      "volume": "2860923"
    },
    {
      "date": "2024-06-03",
      "open": "78.49",
      "high": "78.59",
      "low": "76.49",
      "close": "78.05",
      "volume": "1951437"
    },
    {
      "date": "2024-06-04",
      "open": "78.02",
      "high": "79.29",
      "low": "78.02",
      "close": "78.62",
      "volume": "2234808"
    },
    {
      "date": "2024-06-05",
      "open": "78.42",
      "high": "78.87",
      "low": "77.96",
      "close": "78.06",
      "volume": "2509777"
    },
    {
      "date": "2024-06-06",
      "open": "77.82",
      "high": "78.14",
      "low": "76.76",
      "close": "77.05",
      "volume": "3053136"
    },
    {
      "date": "2024-06-07",
      "open": "76.30",
      "high": "76.80",
      "low": "75.45",
      "close": "76.21",
      "volume": "3343077"
    },
    {
      "date": "2024-06-10",
      "open": "76.15",
      "high": "76.72",
      "low": "75.71",
      "close": "76.43",
      "volume": "2445037"
    },
    {
      "date": "2024-06-11",
      "open": "76.09",
      "high": "76.91",
      "low": "75.05",
      "close": "76.71",
      "volume": "2059977"
    },
    {
      "date": "2024-06-12",
      "open": "78.86",
      "high": "79.83",
      "low": "77.335",
      "close": "77.64",
      "volume": "2990079"
    },
    {
      "date": "2024-06-13",
      "open": "76.75",
      "high": "77.34",
      "low": "75.12",
      "close": "75.20",
      "volume": "2526144"
    },
    {
      "date": "2024-06-14",
      "open": "75.00",
      "high": "75.36",
      "low": "73.77",
      "close": "73.93",
      "volume": "2828109"
    },
    {
      "date": "2024-06-17",
      "open": "73.29",
      "high": "73.95",
      "low": "72.22",
      "close": "73.20",
      "volume": "3753404"
    },
    {
      "date": "2024-06-18",
      "open": "73.58",
      "high": "73.70",
      "low": "71.90",
      "close": "72.73",
      "volume": "3292511"
    },
    {
      "date": "2024-06-20",
      "open": "72.98",
      "high": "73.55",
      "low": "72.51",
      "close": "73.07",
      "volume": "3657820"
    },
    {
      "date": "2024-06-21",
      "open": "73.31",
      "high": "74.22",
      "low": "72.88",
      "close": "73.94",
      "volume": "6849073"
    },
    {
      "date": "2024-06-24",
      "open": "74.25",
      "high": "74.97",
      "low": "73.23",
      "close": "74.36",
      "volume": "3262762"
    },
    {
      "date": "2024-06-25",
      "open": "74.03",
      "high": "74.27",
      "low": "72.80",
      "close": "73.90",
      "volume": "2506943"
    },
    {
      "date": "2024-06-26",
      "open": "73.66",
      "high": "73.66",
      "low": "72.01",
      "close": "72.85",
      "volume": "3447281"
    },
    {
      "date": "2024-06-27",
      "open": "72.68",
      "high": "74.27",
      "low": "72.56",
      "close": "74.26",
      "volume": "2157671"
    },
    {
      "date": "2024-06-28",
      "open": "74.26",
      "high": "74.46",
      "low": "73.61",
      "close": "74.14",
      "volume": "6440348"
    },
    {
      "date": "2024-07-01",
      "open": "73.93",
      "high": "74.38",
      "low": "73.215",
      "close": "73.88",
      "volume": "2070494"
    },
    {
      "date": "2024-07-02",
      "open": "74.50",
      "high": "74.88",
      "low": "73.66",
      "close": "74.22",
      "volume": "1696252"
    },
    {
      "date": "2024-07-03",
      "open": "74.15",
      "high": "74.445",
      "low": "73.51",
      "close": "73.83",
      "volume": "1053471"
    },
    {
      "date": "2024-07-05",
      "open": "73.83",
      "high": "73.91",
      "low": "72.78",
      "close": "73.15",
      "volume": "1428099"
    },
    {
      "date": "2024-07-08",
      "open": "73.17",
      "high": "73.92",
      "low": "72.50",
      "close": "72.63",
      "volume": "1850689"
    },
    {
      "date": "2024-07-09",
      "open": "72.63",
      "high": "73.00",
      "low": "71.56",
      "close": "71.59",
      "volume": "2844100"
    },
    {
      "date": "2024-07-10",
      "open": "71.99",
      "high": "71.99",
      "low": "70.86",
      "close": "71.84",
      "volume": "3584276"
    },
    {
      "date": "2024-07-11",
      "open": "73.488",
      "high": "75.67",
      "low": "72.975",
      "close": "75.20",
      "volume": "3488607"
    },
    {
      "date": "2024-07-12",
      "open": "75.49",
      "high": "76.68",
      "low": "74.67",
      "close": "75.79",
      "volume": "2584254"
    },
    {
      "date": "2024-07-15",
      "open": "75.42",
      "high": "76.75",
      "low": "74.86",
      "close": "76.01",
      "volume": "2381871"
    },
    {
      "date": "2024-07-16",
      "open": "76.09",
      "high": "76.97",
      "low": "75.54",
      "close": "76.97",
      "volume": "1677758"
    },
    {
      "date": "2024-07-17",
      "open": "76.53",
      "high": "77.18",
      "low": "75.66",
      "close": "75.92",
      "volume": "2622617"
    },
    {
      "date": "2024-07-18",
      "open": "75.62",
      "high": "76.67",
      "low": "74.85",
      "close": "75.27",
      "volume": "1857917"
    },
    {
      "date": "2024-07-19",
      "open": "75.22",
      "high": "75.58",
      "low": "73.65",
      "close": "74.40",
      "volume": "1862652"
    },
    {
      "date": "2024-07-22",
      "open": "74.13",
      "high": "75.60",
      "low": "73.85",
      "close": "75.51",
      "volume": "2905620"
    },
    {
      "date": "2024-07-23",
      "open": "76.29",
      "high": "76.77",
      "low": "74.57",
      "close": "74.84",
      "volume": "3549614"
    },
    {
      "date": "2024-07-24",
      "open": "75.36",
      "high": "81.63",
      "low": "73.03",
      "close": "76.35",
      "volume": "8515084"
    },
    {
      "date": "2024-07-25",
      "open": "75.87",
      "high": "78.91",
      "low": "75.00",
      "close": "77.84",
      "volume": "3764624"
    },
    {
      "date": "2024-07-26",
      "open": "78.63",
      "high": "79.34",
      "low": "77.775",
      "close": "78.51",
      "volume": "2360609"
    },
    {
      "date": "2024-07-29",
      "open": "79.13",
      "high": "79.90",
      "low": "78.03",
      "close": "78.79",
      "volume": "1632151"
    },
    {
      "date": "2024-07-30",
      "open": "79.16",
      "high": "79.36",
      "low": "77.74",
      "close": "78.48",
      "volume": "1759643"
    },
    {
      "date": "2024-07-31",
      "open": "78.64",
      "high": "80.04",
      "low": "77.78",
      "close": "78.02",
      "volume": "2240885"
    },
    {
      "date": "2024-08-01",
      "open": "78.11",
      "high": "78.35",
      "low": "76.11",
      "close": "77.14",
      "volume": "2005254"
    },
    {
      "date": "2024-08-02",
      "open": "77.05",
      "high": "77.91",
      "low": "74.745",
      "close": "75.27",
      "volume": "2988547"
    },
    {
      "date": "2024-08-05",
      "open": "77.33",
      "high": "77.34",
      "low": "72.56",
      "close": "72.70",
      "volume": "3682528"
    },
    {
      "date": "2024-08-06",
      "open": "72.38",
      "high": "74.87",
      "low": "72.32",
      "close": "73.56",
      "volume": "2834205"
    },
    {
      "date": "2024-08-07",
      "open": "73.91",
      "high": "76.22",
      "low": "73.81",
      "close": "73.94",
      "volume": "2118173"
    },
    {
      "date": "2024-08-08",
      "open": "74.05",
      "high": "74.9699",
      "low": "73.44",
      "close": "73.95",
      "volume": "2146177"
    },
    {
      "date": "2024-08-09",
      "open": "73.69",
      "high": "74.185",
      "low": "72.92",
      "close": "73.88",
      "volume": "1417289"
    },
    {
      "date": "2024-08-12",
      "open": "73.82",
      "high": "73.82",
      "low": "71.69",
      "close": "72.03",
      "volume": "1822572"
    },
    {
      "date": "2024-08-13",
      "open": "72.14",
      "high": "73.64",
      "low": "71.79",
      "close": "73.17",
      "volume": "2491278"
    },
    {
      "date": "2024-08-14",
      "open": "73.10",
      "high": "74.0287",
      "low": "72.75",
      "close": "73.54",
      "volume": "1764030"
    },
    {
      "date": "2024-08-15",
      "open": "73.98",
      "high": "74.77",
      "low": "73.46",
      "close": "74.55",
      "volume": "1595367"
    },
    {
      "date": "2024-08-16",
      "open": "74.55",
      "high": "74.73",
      "low": "73.3825",
      "close": "74.04",
      "volume": "1958187"
    },
    {
      "date": "2024-08-19",
      "open": "74.04",
      "high": "74.92",
      "low": "74.01",
      "close": "74.91",
      "volume": "1474299"
    },
    {
      "date": "2024-08-20",
      "open": "75.23",
      "high": "75.47",
      "low": "74.38",
      "close": "74.84",
      "volume": "1834308"
    },
    {
      "date": "2024-08-21",
      "open": "75.16",
      "high": "75.645",
      "low": "74.84",
      "close": "75.59",
      "volume": "1356565"
    },
    {
      "date": "2024-08-22",
      "open": "75.94",
      "high": "76.18",
      "low": "75.02",
      "close": "75.55",
      "volume": "1147104"
    },
    {
      "date": "2024-08-23",
      "open": "75.86",
      "high": "78.3899",
      "low": "75.86",
      "close": "76.99",
      "volume": "1621698"
    },
    {
      "date": "2024-08-26",
      "open": "77.45",
      "high": "78.59",
      "low": "77.45",
      "close": "77.85",
      "volume": "1546083"
    },
    {
      "date": "2024-08-27",
      "open": "77.52",
      "high": "77.745",
      "low": "76.49",
      "close": "77.17",
      "volume": "1201320"
    },
    {
      "date": "2024-08-28",
      "open": "77.25",
      "high": "77.2553",
      "low": "75.90",
      "close": "76.525",
      "volume": "1530485"
    },
    {
      "date": "2024-08-29",
      "open": "76.89",
      "high": "78.07",
      "low": "76.41",
      "close": "77.11",
      "volume": "1652452"
    },
    {
      "date": "2024-08-30",
      "open": "77.68",
      "high": "78.015",
      "low": "76.50",
      "close": "77.30",
      "volume": "1596227"
    },
    {
      "date": "2024-09-03",
      "open": "76.82",
      "high": "77.52",
      "low": "75.33",
      "close": "75.93",
      "volume": "3116848"
    },
    {
      "date": "2024-09-04",
      "open": "76.01",
      "high": "77.33",
      "low": "76.01",
      "close": "77.20",
      "volume": "1760111"
    },
    {
      "date": "2024-09-05",
      "open": "77.67",
      "high": "77.765",
      "low": "76.17",
      "close": "77.36",
      "volume": "1232219"
    },
    {
      "date": "2024-09-06",
      "open": "77.77",
      "high": "79.17",
      "low": "77.105",
      "close": "77.45",
      "volume": "1880857"
    },
    {
      "date": "2024-09-09",
      "open": "77.66",
      "high": "80.00",
      "low": "76.915",
      "close": "79.53",
      "volume": "1752058"
    },
    {
      "date": "2024-09-10",
      "open": "79.77",
      "high": "79.85",
      "low": "77.58",
      "close": "79.20",
      "volume": "1904872"
    },
    {
      "date": "2024-09-11",
      "open": "78.76",
      "high": "79.745",
      "low": "77.00",
      "close": "79.61",
      "volume": "2163880"
    },
    {
      "date": "2024-09-12",
      "open": "79.40",
      "high": "79.76",
      "low": "76.94",
      "close": "77.97",
      "volume": "1904568"
    },
    {
      "date": "2024-09-13",
      "open": "77.68",
      "high": "79.1899",
      "low": "77.605",
      "close": "78.87",
      "volume": "1373648"
    },
    {
      "date": "2024-09-16",
      "open": "79.86",
      "high": "80.4476",
      "low": "77.84",
      "close": "77.90",
      "volume": "1670787"
    },
    {
      "date": "2024-09-17",
      "open": "78.33",
      "high": "78.6378",
      "low": "75.66",
      "close": "75.73",
      "volume": "2853614"
    },
    {
      "date": "2024-09-18",
      "open": "75.82",
      "high": "77.205",
      "low": "73.84",
      "close": "76.85",
      "volume": "3632033"
    },
    {
      "date": "2024-09-19",
      "open": "78.88",
      "high": "80.275",
      "low": "78.60",
      "close": "79.29",
      "volume": "3083616"
    },
    {
      "date": "2024-09-20",
      "open": "78.99",
      "high": "79.00",
      "low": "76.73",
      "close": "77.37",
      "volume": "2934142"
    },
    {
      "date": "2024-09-23",
      "open": "77.80",
      "high": "78.27",
      "low": "76.99",
      "close": "77.37",
      "volume": "1546419"
    },
    {
      "date": "2024-09-24",
      "open": "77.02",
      "high": "77.41",
      "low": "76.30",
      "close": "76.34",
      "volume": "1868130"
    },
    {
      "date": "2024-09-25",
      "open": "76.35",
      "high": "76.35",
      "low": "73.59",
      "close": "73.70",
      "volume": "1983027"
    },
    {
      "date": "2024-09-26",
      "open": "75.50",
      "high": "75.51",
      "low": "73.78",
      "close": "74.73",
      "volume": "4035783"
    },
    {
      "date": "2024-09-27",
      "open": "75.46",
      "high": "76.23",
      "low": "74.87",
      "close": "75.01",
      "volume": "1634694"
    },
    {
      "date": "2024-09-30",
      "open": "74.95",
      "high": "75.67",
      "low": "74.45",
      "close": "75.44",
      "volume": "2023905"
    },
    {
      "date": "2024-10-01",
      "open": "75.36",
      "high": "75.44",
      "low": "73.76",
      "close": "74.65",
      "volume": "1612967"
    },
    {
      "date": "2024-10-02",
      "open": "73.87",
      "high": "75.19",
      "low": "73.704",
      "close": "75.11",
      "volume": "3182859"
    },
    {
      "date": "2024-10-03",
      "open": "74.44",
      "high": "74.92",
      "low": "73.89",
      "close": "73.90",
      "volume": "1176518"
    },
    {
      "date": "2024-10-04",
      "open": "74.44",
      "high": "74.58",
      "low": "73.15",
      "close": "74.10",
      "volume": "2048771"
    },
    {
      "date": "2024-10-07",
      "open": "73.99",
      "high": "74.21",
      "low": "72.755",
      "close": "73.30",
      "volume": "1532507"
    },
    {
      "date": "2024-10-08",
      "open": "73.22",
      "high": "76.73",
      "low": "73.22",
      "close": "75.15",
      "volume": "1715692"
    },
    {
      "date": "2024-10-09",
      "open": "75.11",
      "high": "76.17",
      "low": "74.775",
      "close": "75.70",
      "volume": "1650070"
    },
    {
      "date": "2024-10-10",
      "open": "74.88",
      "high": "75.56",
      "low": "74.26",
      "close": "74.83",
      "volume": "2016853"
    },
    {
      "date": "2024-10-11",
      "open": "74.90",
      "high": "76.91",
      "low": "74.89",
      "close": "76.27",
      "volume": "2339294"
    },
    {
      "date": "2024-10-14",
      "open": "76.68",
      "high": "77.41",
      "low": "75.97",
      "close": "77.34",
      "volume": "2088066"
    },
    {
      "date": "2024-10-15",
      "open": "77.41",
      "high": "78.83",
      "low": "77.31",
      "close": "78.22",
      "volume": "2019014"
    },
    {
      "date": "2024-10-16",
      "open": "78.28",
      "high": "78.77",
      "low": "76.21",
      "close": "77.23",
      "volume": "2764797"
    },
    {
      "date": "2024-10-17",
      "open": "77.30",
      "high": "78.52",
      "low": "76.7905",
      "close": "78.33",
      "volume": "2791222"
    },
    {
      "date": "2024-10-18",
      "open": "78.47",
      "high": "79.78",
      "low": "77.93",
      "close": "79.25",
      "volume": "2718136"
    },
    {
      "date": "2024-10-21",
      "open": "78.49",
      "high": "79.27",
      "low": "77.00",
      "close": "77.36",
      "volume": "2546815"
    },
    {
      "date": "2024-10-22",
      "open": "77.57",
      "high": "77.74",
      "low": "75.9888",
      "close": "76.87",
      "volume": "2881570"
    },
    {
      "date": "2024-10-23",
      "open": "72.435",
      "high": "72.96",
      "low": "68.256",
      "close": "72.82",
      "volume": "14631270"
    },
    {
      "date": "2024-10-24",
      "open": "72.56",
      "high": "74.84",
      "low": "71.63",
      "close": "73.91",
      "volume": "7892325"
    },
    {
      "date": "2024-10-25",
      "open": "74.39",
      "high": "75.62",
      "low": "73.8601",
      "close": "74.48",
      "volume": "4795674"
    },
    {
      "date": "2024-10-28",
      "open": "74.97",
      "high": "75.47",
      "low": "73.485",
      "close": "74.31",
      "volume": "5792027"
    },
    {
      "date": "2024-10-29",
      "open": "75.22",
      "high": "75.605",
      "low": "73.20",
      "close": "73.24",
      "volume": "2984841"
    },
    {
      "date": "2024-10-30",
      "open": "73.30",
      "high": "74.29",
      "low": "73.09",
      "close": "73.46",
      "volume": "2447892"
    },
    {
      "date": "2024-10-31",
      "open": "73.42",
      "high": "74.18",
      "low": "72.79",
      "close": "72.79",
      "volume": "2342852"
    },
    {
      "date": "2024-11-01",
      "open": "72.71",
      "high": "73.745",
      "low": "71.96",
      "close": "72.50",
      "volume": "1926886"
    },
    {
      "date": "2024-11-04",
      "open": "72.69",
      "high": "74.41",
      "low": "72.68",
      "close": "73.83",
      "volume": "2681395"
    },
    {
      "date": "2024-11-05",
      "open": "74.02",
      "high": "75.905",
      "low": "73.71",
      "close": "75.34",
      "volume": "2419554"
    },
    {
      "date": "2024-11-06",
      "open": "76.89",
      "high": "76.99",
      "low": "74.35",
      "close": "74.87",
      "volume": "3496878"
    },
    {
      "date": "2024-11-07",
      "open": "74.80",
      "high": "76.91",
      "low": "74.735",
      "close": "76.30",
      "volume": "2602613"
    },
    {
      "date": "2024-11-08",
      "open": "76.50",
      "high": "77.64",
      "low": "76.49",
      "close": "77.39",
      "volume": "2277981"
    },
    {
      "date": "2024-11-11",
      "open": "77.86",
      "high": "78.00",
      "low": "75.85",
      "close": "75.87",
      "volume": "3044960"
    },
    {
      "date": "2024-11-12",
      "open": "75.70",
      "high": "76.155",
      "low": "75.11",
      "close": "75.41",
      "volume": "2535016"
    },
    {
      "date": "2024-11-13",
      "open": "75.46",
      "high": "76.33",
      "low": "75.34",
      "close": "75.77",
      "volume": "1736636"
    },
    {
      "date": "2024-11-14",
      "open": "75.46",
      "high": "76.36",
      "low": "74.85",
      "close": "75.04",
      "volume": "2697507"
    },
    {
      "date": "2024-11-15",
      "open": "74.96",
      "high": "74.98",
      "low": "71.06",
      "close": "71.25",
      "volume": "3569653"
    },
    {
      "date": "2024-11-18",
      "open": "71.35",
      "high": "73.465",
      "low": "70.77",
      "close": "73.35",
      "volume": "3527538"
    },
    {
      "date": "2024-11-19",
      "open": "72.87",
      "high": "73.30",
      "low": "71.96",
      "close": "72.09",
      "volume": "2026207"
    },
    {
      "date": "2024-11-20",
      "open": "71.52",
      "high": "76.4552",
      "low": "71.51",
      "close": "76.27",
      "volume": "4391412"
    },
    {
      "date": "2024-11-21",
      "open": "76.82",
      "high": "77.20",
      "low": "74.90",
      "close": "77.00",
      "volume": "2001125"
    },
    {
      "date": "2024-11-22",
      "open": "76.90",
      "high": "80.61",
      "low": "76.90",
      "close": "79.81",
      "volume": "3842535"
    },
    {
      "date": "2024-11-25",
      "open": "80.87",
      "high": "81.75",
      "low": "79.80",
      "close": "80.28",
      "volume": "3044944"
    },
    {
      "date": "2024-11-26",
      "open": "80.41",
      "high": "81.14",
      "low": "79.48",
      "close": "79.92",
      "volume": "1913802"
    },
    {
      "date": "2024-11-27",
      "open": "80.53",
      "high": "82.23",
      "low": "80.17",
      "close": "81.97",
      "volume": "1754033"
    },
    {
      "date": "2024-11-29",
      "open": "82.36",
      "high": "82.49",
      "low": "81.10",
      "close": "81.34",
      "volume": "1062956"
    },
    {
      "date": "2024-12-02",
      "open": "80.70",
      "high": "81.23",
      "low": "79.9197",
      "close": "80.07",
      "volume": "1550882"
    },
    {
      "date": "2024-12-03",
      "open": "79.27",
      "high": "80.64",
      "low": "79.0866",
      "close": "80.15",
      "volume": "1524302"
    },
    {
      "date": "2024-12-04",
      "open": "80.17",
      "high": "80.85",
      "low": "79.58",
      "close": "79.75",
      "volume": "2079131"
    },
    {
      "date": "2024-12-05",
      "open": "79.38",
      "high": "79.485",
      "low": "74.36",
      "close": "77.03",
      "volume": "3286664"
    },
    {
      "date": "2024-12-06",
      "open": "77.40",
      "high": "78.36",
      "low": "77.04",
      "close": "77.32",
      "volume": "2480749"
    },
    {
      "date": "2024-12-09",
      "open": "77.36",
      "high": "79.11",
      "low": "77.06",
      "close": "78.65",
      "volume": "2335936"
    },
    {
      "date": "2024-12-10",
      "open": "78.46",
      "high": "78.46",
      "low": "76.08",
      "close": "76.43",
      "volume": "2003203"
    },
    {
      "date": "2024-12-11",
      "open": "77.14",
      "high": "78.13",
      "low": "76.89",
      "close": "77.58",
      "volume": "1673768"
    },
    {
      "date": "2024-12-12",
      "open": "77.72",
      "high": "78.52",
      "low": "76.91",
      "close": "78.25",
      "volume": "1533174"
    },
    {
      "date": "2024-12-13",
      "open": "77.69",
      "high": "78.12",
      "low": "74.59",
      "close": "75.07",
      "volume": "2325172"
    },
    {
      "date": "2024-12-16",
      "open": "75.05",
      "high": "76.995",
      "low": "74.37",
      "close": "75.22",
      "volume": "2371023"
    },
    {
      "date": "2024-12-17",
      "open": "74.76",
      "high": "76.447",
      "low": "73.08",
      "close": "73.13",
      "volume": "2823144"
    },
    {
      "date": "2024-12-18",
      "open": "73.12",
      "high": "74.26",
      "low": "70.76",
      "close": "70.77",
      "volume": "4020389"
    },
    {
      "date": "2024-12-19",
      "open": "70.65",
      "high": "72.10",
      "low": "69.75",
      "close": "69.84",
      "volume": "3860966"
    },
    {
      "date": "2024-12-20",
      "open": "69.89",
      "high": "71.86",
      "low": "69.61",
      "close": "71.44",
      "volume": "7036135"
    },
    {
      "date": "2024-12-23",
      "open": "70.12",
      "high": "72.86",
      "low": "70.11",
      "close": "72.74",
      "volume": "2638063"
    },
    {
      "date": "2024-12-24",
      "open": "72.33",
      "high": "73.00",
      "low": "71.93",
      "close": "72.95",
      "volume": "1159695"
    },
    {
      "date": "2024-12-26",
      "open": "72.38",
      "high": "73.52",
      "low": "71.80",
      "close": "73.10",
      "volume": "1292989"
    },
    {
      "date": "2024-12-27",
      "open": "72.28",
      "high": "72.80",
      "low": "71.69",
      "close": "72.22",
      "volume": "1702431"
    },
    {
      "date": "2024-12-30",
      "open": "71.69",
      "high": "72.395",
      "low": "71.00",
      "close": "71.82",
      "volume": "2352363"
    },
    {
      "date": "2024-12-31",
      "open": "72.035",
      "high": "72.49",
      "low": "70.74",
      "close": "71.59",
      "volume": "2124995"
    },
    {
      "date": "2025-01-02",
      "open": "72.17",
      "high": "72.94",
      "low": "70.50",
      "close": "70.83",
      "volume": "2471661"
    },
    {
      "date": "2025-01-03",
      "open": "70.86",
      "high": "72.40",
      "low": "70.70",
      "close": "72.25",
      "volume": "1848688"
    },
    {
      "date": "2025-01-06",
      "open": "72.16",
      "high": "73.00",
      "low": "71.13",
      "close": "71.21",
      "volume": "1953079"
    },
    {
      "date": "2025-01-07",
      "open": "71.22",
      "high": "72.21",
      "low": "70.28",
      "close": "70.36",
      "volume": "2098577"
    },
    {
      "date": "2025-01-08",
      "open": "70.63",
      "high": "71.61",
      "low": "70.29",
      "close": "71.34",
      "volume": "2214489"
    },
    {
      "date": "2025-01-10",
      "open": "70.33",
      "high": "70.74",
      "low": "69.44",
      "close": "69.87",
      "volume": "2769250"
    },
    {
      "date": "2025-01-13",
      "open": "69.81",
      "high": "70.10",
      "low": "68.77",
      "close": "69.29",
      "volume": "2735738"
    },
    {
      "date": "2025-01-14",
      "open": "69.43",
      "high": "70.21",
      "low": "68.41",
      "close": "69.61",
      "volume": "3775856"
    },
    {
      "date": "2025-01-15",
      "open": "71.14",
      "high": "74.38",
      "low": "71.14",
      "close": "73.22",
      "volume": "3786658"
    },
    {
      "date": "2025-01-16",
      "open": "73.16",
      "high": "73.55",
      "low": "71.82",
      "close": "73.42",
      "volume": "2226066"
    },
    {
      "date": "2025-01-17",
      "open": "75.06",
      "high": "75.06",
      "low": "72.99",
      "close": "73.85",
      "volume": "2189277"
    },
    {
      "date": "2025-01-21",
      "open": "74.45",
      "high": "74.99",
      "low": "73.97",
      "close": "74.16",
      "volume": "2194298"
    },
    {
      "date": "2025-01-22",
      "open": "74.16",
      "high": "75.04",
      "low": "73.51",
      "close": "74.01",
      "volume": "2098768"
    },
    {
      "date": "2025-01-23",
      "open": "73.60",
      "high": "74.95",
      "low": "73.16",
      "close": "74.38",
      "volume": "2135251"
    },
    {
      "date": "2025-01-24",
      "open": "74.00",
      "high": "75.4099",
      "low": "73.11",
      "close": "74.16",
      "volume": "1702785"
    },
    {
      "date": "2025-01-27",
      "open": "73.52",
      "high": "76.53",
      "low": "73.49",
      "close": "76.44",
      "volume": "2307494"
    },
    {
      "date": "2025-01-28",
      "open": "75.87",
      "high": "77.54",
      "low": "75.715",
      "close": "76.12",
      "volume": "3048035"
    },
    {
      "date": "2025-01-29",
      "open": "76.28",
      "high": "76.80",
      "low": "75.46",
      "close": "75.65",
      "volume": "1896620"
    },
    {
      "date": "2025-01-30",
      "open": "76.81",
      "high": "77.53",
      "low": "75.91",
      "close": "76.52",
      "volume": "1543491"
    },
    {
      "date": "2025-01-31",
      "open": "76.19",
      "high": "77.43",
      "low": "76.06",
      "close": "76.60",
      "volume": "2620807"
    },
    {
      "date": "2025-02-03",
      "open": "76.52",
      "high": "77.90",
      "low": "76.08",
      "close": "76.80",
      "volume": "2823303"
    },
    {
      "date": "2025-02-04",
      "open": "76.51",
      "high": "78.10",
      "low": "76.23",
      "close": "77.46",
      "volume": "2808904"
    },
    {
      "date": "2025-02-05",
      "open": "76.62",
      "high": "77.96",
      "low": "75.64",
      "close": "77.72",
      "volume": "3129435"
    },
    {
      "date": "2025-02-06",
      "open": "78.09",
      "high": "78.39",
      "low": "77.09",
      "close": "78.19",
      "volume": "2023289"
    },
    {
      "date": "2025-02-07",
      "open": "78.39",
      "high": "78.39",
      "low": "77.17",
      "close": "77.25",
      "volume": "2224443"
    },
    {
      "date": "2025-02-10",
      "open": "77.72",
      "high": "77.72",
      "low": "76.52",
      "close": "76.97",
      "volume": "1927941"
    },
    {
      "date": "2025-02-11",
      "open": "76.21",
      "high": "77.00",
      "low": "75.29",
      "close": "76.00",
      "volume": "1975365"
    },
    {
      "date": "2025-02-12",
      "open": "74.11",
      "high": "74.53",
      "low": "72.86",
      "close": "73.27",
      "volume": "2595782"
    },
    {
      "date": "2025-02-13",
      "open": "73.43",
      "high": "74.02",
      "low": "72.515",
      "close": "73.56",
      "volume": "2900993"
    },
    {
      "date": "2025-02-14",
      "open": "74.10",
      "high": "74.455",
      "low": "73.32",
      "close": "74.06",
      "volume": "3413095"
    },
    {
      "date": "2025-02-18",
      "open": "74.355",
      "high": "75.62",
      "low": "73.90",
      "close": "75.46",
      "volume": "5453479"
    },
    {
      "date": "2025-02-19",
      "open": "72.83",
      "high": "79.32",
      "low": "72.50",
      "close": "79.21",
      "volume": "7407869"
    },
    {
      "date": "2025-02-20",
      "open": "79.21",
      "high": "79.45",
      "low": "77.91",
      "close": "78.33",
      "volume": "4804688"
    },
    {
      "date": "2025-02-21",
      "open": "78.33",
      "high": "79.04",
      "low": "76.485",
      "close": "76.79",
      "volume": "4667024"
    },
    {
      "date": "2025-02-24",
      "open": "77.44",
      "high": "77.85",
      "low": "76.34",
      "close": "77.49",
      "volume": "4316408"
    },
    {
      "date": "2025-02-25",
      "open": "77.47",
      "high": "77.79",
      "low": "76.88",
      "close": "77.60",
      "volume": "3584470"
    },
    {
      "date": "2025-02-26",
      "open": "77.23",
      "high": "78.60",
      "low": "76.83",
      "close": "76.92",
      "volume": "3574284"
    },
    {
      "date": "2025-02-27",
      "open": "76.64",
      "high": "76.68",
      "low": "73.65",
      "close": "74.36",
      "volume": "4277463"
    },
    {
      "date": "2025-02-28",
      "open": "75.63",
      "high": "76.40",
      "low": "74.14",
      "close": "76.25",
      "volume": "6197320"
    },
    {
      "date": "2025-03-03",
      "open": "76.01",
      "high": "77.35",
      "low": "75.20",
      "close": "75.39",
      "volume": "6448054"
    },
    {
      "date": "2025-03-04",
      "open": "75.15",
      "high": "76.00",
      "low": "74.08",
      "close": "75.58",
      "volume": "6322082"
    },
    {
      "date": "2025-03-05",
      "open": "75.22",
      "high": "78.20",
      "low": "75.21",
      "close": "77.81",
      "volume": "5482464"
    },
    {
      "date": "2025-03-06",
      "open": "77.06",
      "high": "78.57",
      "low": "76.77",
      "close": "76.86",
      "volume": "5227357"
    },
    {
      "date": "2025-03-07",
      "open": "76.68",
      "high": "79.67",
      "low": "75.79",
      "close": "79.39",
      "volume": "3741042"
    },
    {
      "date": "2025-03-10",
      "open": "79.63",
      "high": "83.03",
      "low": "79.19",
      "close": "79.91",
      "volume": "4751936"
    },
    {
      "date": "2025-03-11",
      "open": "79.90",
      "high": "80.045",
      "low": "76.73",
      "close": "76.87",
      "volume": "4279086"
    },
    {
      "date": "2025-03-12",
      "open": "76.92",
      "high": "77.22",
      "low": "75.695",
      "close": "76.86",
      "volume": "3845036"
    },
    {
      "date": "2025-03-13",
      "open": "76.62",
      "high": "77.57",
      "low": "75.21",
      "close": "75.44",
      "volume": "3124235"
    },
    {
      "date": "2025-03-14",
      "open": "76.43",
      "high": "78.92",
      "low": "75.78",
      "close": "78.73",
      "volume": "2874368"
    },
    {
      "date": "2025-03-17",
      "open": "78.67",
      "high": "80.77",
      "low": "78.65",
      "close": "80.15",
      "volume": "4154948"
    },
    {
      "date": "2025-03-18",
      "open": "79.39",
      "high": "80.475",
      "low": "78.30",
      "close": "78.36",
      "volume": "2733785"
    },
    {
      "date": "2025-03-19",
      "open": "78.23",
      "high": "80.01",
      "low": "77.96",
      "close": "79.40",
      "volume": "2856880"
    },
    {
      "date": "2025-03-20",
      "open": "78.69",
      "high": "79.845",
      "low": "78.34",
      "close": "79.02",
      "volume": "2167945"
    },
    {
      "date": "2025-03-21",
      "open": "78.52",
      "high": "78.715",
      "low": "77.35",
      "close": "78.46",
      "volume": "4383943"
    },
    {
      "date": "2025-03-24",
      "open": "79.39",
      "high": "80.68",
      "low": "79.04",
      "close": "80.14",
      "volume": "2266242"
    },
    {
      "date": "2025-03-25",
      "open": "79.82",
      "high": "80.69",
      "low": "79.565",
      "close": "80.23",
      "volume": "1608014"
    },
    {
      "date": "2025-03-26",
      "open": "80.44",
      "high": "81.16",
      "low": "79.975",
      "close": "80.37",
      "volume": "1938813"
    },
    {
      "date": "2025-03-27",
      "open": "80.39",
      "high": "80.86",
      "low": "79.47",
      "close": "80.13",
      "volume": "2453086"
    },
    {
      "date": "2025-03-28",
      "open": "80.13",
      "high": "80.20",
      "low": "78.571",
      "close": "79.31",
      "volume": "2545039"
    },
    {
      "date": "2025-03-31",
      "open": "79.10",
      "high": "79.76",
      "low": "78.26",
      "close": "79.23",
      "volume": "2976928"
    },
    {
      "date": "2025-04-01",
      "open": "78.79",
      "high": "80.26",
      "low": "78.335",
      "close": "79.18",
      "volume": "2411297"
    },
    {
      "date": "2025-04-02",
      "open": "78.11",
      "high": "80.30",
      "low": "78.00",
      "close": "79.92",
      "volume": "2448494"
    },
    {
      "date": "2025-04-03",
      "open": "79.80",
      "high": "79.80",
      "low": "76.11",
      "close": "76.35",
      "volume": "3958220"
    },
    {
      "date": "2025-04-04",
      "open": "75.925",
      "high": "75.995",
      "low": "72.55",
      "close": "72.62",
      "volume": "3882093"
    },
    {
      "date": "2025-04-07",
      "open": "76.50",
      "high": "77.95",
      "low": "72.21",
      "close": "75.75",
      "volume": "7732091"
    },
    {
      "date": "2025-04-08",
      "open": "74.53",
      "high": "77.16",
      "low": "72.27",
      "close": "73.23",
      "volume": "5310607"
    },
    {
      "date": "2025-04-09",
      "open": "72.24",
      "high": "79.20",
      "low": "71.21",
      "close": "78.70",
      "volume": "5874819"
    },
    {
      "date": "2025-04-10",
      "open": "77.30",
      "high": "77.30",
      "low": "72.90",
      "close": "75.42",
      "volume": "3889654"
    },
    {
      "date": "2025-04-11",
      "open": "75.27",
      "high": "77.74",
      "low": "74.43",
      "close": "77.39",
      "volume": "2224802"
    },
    {
      "date": "2025-04-14",
      "open": "77.70",
      "high": "79.89",
      "low": "76.90",
      "close": "79.53",
      "volume": "2314365"
    },
    {
      "date": "2025-04-15",
      "open": "79.67",
      "high": "81.07",
      "low": "79.67",
      "close": "80.51",
      "volume": "2596039"
    },
    {
      "date": "2025-04-16",
      "open": "79.84",
      "high": "80.49",
      "low": "78.09",
      "close": "79.02",
      "volume": "2715666"
    },
    {
      "date": "2025-04-17",
      "open": "79.75",
      "high": "80.26",
      "low": "79.01",
      "close": "79.70",
      "volume": "2033950"
    },
    {
      "date": "2025-04-21",
      "open": "78.61",
      "high": "79.20",
      "low": "76.92",
      "close": "77.81",
      "volume": "3355108"
    },
    {
      "date": "2025-04-22",
      "open": "78.21",
      "high": "81.20",
      "low": "78.21",
      "close": "80.87",
      "volume": "3339123"
    },
    {
      "date": "2025-04-23",
      "open": "82.01",
      "high": "83.68",
      "low": "81.64",
      "close": "81.83",
      "volume": "3089561"
    },
    {
      "date": "2025-04-24",
      "open": "81.83",
      "high": "83.60",
      "low": "81.35",
      "close": "83.22",
      "volume": "2308399"
    },
    {
      "date": "2025-04-25",
      "open": "82.76",
      "high": "83.49",
      "low": "81.88",
      "close": "82.82",
      "volume": "2295386"
    },
    {
      "date": "2025-04-28",
      "open": "82.92",
      "high": "83.475",
      "low": "81.10",
      "close": "81.74",
      "volume": "3945225"
    },
    {
      "date": "2025-04-29",
      "open": "81.16",
      "high": "83.00",
      "low": "80.40",
      "close": "82.70",
      "volume": "5675438"
    },
    {
      "date": "2025-04-30",
      "open": "81.34",
      "high": "81.50",
      "low": "73.99",
      "close": "74.17",
      "volume": "12497430"
    },
    {
      "date": "2025-05-01",
      "open": "74.735",
      "high": "77.28",
      "low": "73.9441",
      "close": "76.58",
      "volume": "5046009"
    },
    {
      "date": "2025-05-02",
      "open": "77.81",
      "high": "78.56",
      "low": "77.30",
      "close": "77.96",
      "volume": "3252969"
    },
    {
      "date": "2025-05-05",
      "open": "77.31",
      "high": "78.53",
      "low": "76.95",
      "close": "77.10",
      "volume": "2345720"
    },
    {
      "date": "2025-05-06",
      "open": "76.41",
      "high": "76.66",
      "low": "74.52",
      "close": "74.59",
      "volume": "2672807"
    },
    {
      "date": "2025-05-07",
      "open": "74.60",
      "high": "75.67",
      "low": "74.02",
      "close": "75.34",
      "volume": "3083931"
    },
    {
      "date": "2025-05-08",
      "open": "75.72",
      "high": "76.89",
      "low": "75.22",
      "close": "75.85",
      "volume": "2326054"
    },
    {
      "date": "2025-05-09",
      "open": "75.93",
      "high": "76.07",
      "low": "74.165",
      "close": "74.57",
      "volume": "2300033"
    },
    {
      "date": "2025-05-12",
      "open": "76.715",
      "high": "76.775",
      "low": "73.97",
      "close": "75.38",
      "volume": "3687134"
    },
    {
      "date": "2025-05-13",
      "open": "75.37",
      "high": "76.09",
      "low": "74.90",
      "close": "75.18",
      "volume": "2819562"
    },
    {
      "date": "2025-05-14",
      "open": "75.17",
      "high": "76.33",
      "low": "74.88",
      "close": "75.69",
      "volume": "2698812"
    },
    {
      "date": "2025-05-15",
      "open": "75.88",
      "high": "76.28",
      "low": "75.12",
      "close": "76.05",
      "volume": "2670135"
    },
    {
      "date": "2025-05-16",
      "open": "76.62",
      "high": "77.25",
      "low": "75.85",
      "close": "76.99",
      "volume": "2618993"
    },
    {
      "date": "2025-05-19",
      "open": "75.96",
      "high": "77.20",
      "low": "75.77",
      "close": "76.91",
      "volume": "2939054"
    },
    {
      "date": "2025-05-20",
      "open": "76.22",
      "high": "77.12",
      "low": "76.06",
      "close": "76.37",
      "volume": "3421244"
    },
    {
      "date": "2025-05-21",
      "open": "75.76",
      "high": "76.37",
      "low": "73.96",
      "close": "73.96",
      "volume": "3073446"
    },
    {
      "date": "2025-05-22",
      "open": "73.95",
      "high": "74.70",
      "low": "73.29",
      "close": "74.14",
      "volume": "2980808"
    },
    {
      "date": "2025-05-23",
      "open": "73.39",
      "high": "74.08",
      "low": "73.25",
      "close": "73.99",
      "volume": "1900361"
    },
    {
      "date": "2025-05-27",
      "open": "75.11",
      "high": "75.245",
      "low": "74.24",
      "close": "74.61",
      "volume": "2720477"
    },
    {
      "date": "2025-05-28",
      "open": "74.66",
      "high": "75.00",
      "low": "74.15",
      "close": "74.24",
      "volume": "1870680"
    },
    {
      "date": "2025-05-29",
      "open": "74.49",
      "high": "74.825",
      "low": "73.46",
      "close": "74.07",
      "volume": "2135685"
    },
    {
      "date": "2025-05-30",
      "open": "73.995",
      "high": "74.005",
      "low": "71.94",
      "close": "73.56",
      "volume": "6147177"
    },
    {
      "date": "2025-06-02",
      "open": "72.84",
      "high": "73.41",
      "low": "71.35",
      "close": "73.27",
      "volume": "2694751"
    },
    {
      "date": "2025-06-03",
      "open": "72.84",
      "high": "75.75",
      "low": "72.84",
      "close": "75.69",
      "volume": "3021982"
    },
    {
      "date": "2025-06-04",
      "open": "75.80",
      "high": "77.15",
      "low": "75.31",
      "close": "77.06",
      "volume": "3168388"
    },
    {
      "date": "2025-06-05",
      "open": "77.21",
      "high": "79.985",
      "low": "77.07",
      "close": "78.20",
      "volume": "3391747"
    },
    {
      "date": "2025-06-06",
      "open": "78.74",
      "high": "79.34",
      "low": "78.27",
      "close": "78.52",
      "volume": "2102086"
    },
    {
      "date": "2025-06-09",
      "open": "78.79",
      "high": "79.56",
      "low": "77.92",
      "close": "78.92",
      "volume": "1940344"
    },
    {
      "date": "2025-06-10",
      "open": "79.10",
      "high": "81.12",
      "low": "79.04",
      "close": "81.07",
      "volume": "2611726"
    },
    {
      "date": "2025-06-11",
      "open": "81.00",
      "high": "82.30",
      "low": "80.74",
      "close": "81.79",
      "volume": "3457127"
    },
    {
      "date": "2025-06-12",
      "open": "81.90",
      "high": "83.48",
      "low": "81.71",
      "close": "82.37",
      "volume": "2928664"
    },
    {
      "date": "2025-06-13",
      "open": "81.35",
      "high": "82.00",
      "low": "80.53",
      "close": "81.16",
      "volume": "2666740"
    },
    {
      "date": "2025-06-16",
      "open": "81.77",
      "high": "82.89",
      "low": "81.49",
      "close": "81.94",
      "volume": "2502170"
    },
    {
      "date": "2025-06-17",
      "open": "81.74",
      "high": "81.97",
      "low": "79.73",
      "close": "79.89",
      "volume": "3725351"
    },
    {
      "date": "2025-06-18",
      "open": "80.02",
      "high": "80.465",
      "low": "79.02",
      "close": "79.57",
      "volume": "2977609"
    },
    {
      "date": "2025-06-20",
      "open": "80.24",
      "high": "80.976",
      "low": "79.48",
      "close": "79.65",
      "volume": "4689585"
    },
    {
      "date": "2025-06-23",
      "open": "79.66",
      "high": "80.18",
      "low": "79.06",
      "close": "80.04",
      "volume": "2688643"
    },
    {
      "date": "2025-06-24",
      "open": "80.63",
      "high": "81.60",
      "low": "80.07",
      "close": "81.00",
      "volume": "2415030"
    },
    {
      "date": "2025-06-25",
      "open": "81.08",
      "high": "81.375",
      "low": "80.665",
      "close": "81.26",
      "volume": "3012864"
    },
    {
      "date": "2025-06-26",
      "open": "81.60",
      "high": "81.84",
      "low": "80.51",
      "close": "81.50",
      "volume": "2536580"
    },
    {
      "date": "2025-06-27",
      "open": "81.50",
      "high": "82.00",
      "low": "80.37",
      "close": "80.76",
      "volume": "3554409"
    },
    {
      "date": "2025-06-30",
      "open": "80.68",
      "high": "81.14",
      "low": "79.9403",
      "close": "80.40",
      "volume": "2698387"
    },
    {
      "date": "2025-07-01",
      "open": "80.40",
      "high": "82.47",
      "low": "79.94",
      "close": "81.91",
      "volume": "3548706"
    },
    {
      "date": "2025-07-02",
      "open": "81.57",
      "high": "81.78",
      "low": "80.62",
      "close": "81.42",
      "volume": "2826878"
    },
    {
      "date": "2025-07-03",
      "open": "81.73",
      "high": "82.72",
      "low": "81.185",
      "close": "82.12",
      "volume": "1046583"
    },
    {
      "date": "2025-07-07",
      "open": "81.73",
      "high": "81.92",
      "low": "80.51",
      "close": "81.60",
      "volume": "2291416"
    },
    {
      "date": "2025-07-08",
      "open": "81.60",
      "high": "83.28",
      "low": "81.51",
      "close": "82.83",
      "volume": "2825948"
    },
    {
      "date": "2025-07-09",
      "open": "82.83",
      "high": "84.55",
      "low": "82.685",
      "close": "84.50",
      "volume": "2025908"
    },
    {
      "date": "2025-07-10",
      "open": "84.025",
      "high": "86.14",
      "low": "83.556",
      "close": "86.05",
      "volume": "2521702"
    },
    {
      "date": "2025-07-11",
      "open": "85.30",
      "high": "85.805",
      "low": "84.76",
      "close": "85.43",
      "volume": "2361772"
    },
    {
      "date": "2025-07-14",
      "open": "85.26",
      "high": "86.17",
      "low": "84.80",
      "close": "85.64",
      "volume": "2006062"
    },
    {
      "date": "2025-07-15",
      "open": "85.865",
      "high": "86.45",
      "low": "84.04",
      "close": "84.09",
      "volume": "1861925"
    },
    {
      "date": "2025-07-16",
      "open": "84.53",
      "high": "85.17",
      "low": "83.37",
      "close": "85.14",
      "volume": "2004198"
    },
    {
      "date": "2025-07-17",
      "open": "85.25",
      "high": "85.88",
      "low": "84.76",
      "close": "84.95",
      "volume": "2483728"
    },
    {
      "date": "2025-07-18",
      "open": "85.32",
      "high": "85.42",
      "low": "84.42",
      "close": "84.70",
      "volume": "2046798"
    },
    {
      "date": "2025-07-21",
      "open": "85.24",
      "high": "85.53",
      "low": "84.80",
      "close": "85.01",
      "volume": "2874198"
    },
    {
      "date": "2025-07-22",
      "open": "85.02",
      "high": "86.59",
      "low": "84.26",
      "close": "85.16",
      "volume": "4521120"
    },
    {
      "date": "2025-07-23",
      "open": "88.24",
      "high": "91.13",
      "low": "88.24",
      "close": "91.00",
      "volume": "6652481"
    },
    {
      "date": "2025-07-24",
      "open": "90.84",
      "high": "93.75",
      "low": "90.47",
      "close": "92.96",
      "volume": "4461607"
    },
    {
      "date": "2025-07-25",
      "open": "93.38",
      "high": "93.65",
      "low": "92.33",
      "close": "92.97",
      "volume": "2529650"
    },
    {
      "date": "2025-07-28",
      "open": "92.85",
      "high": "93.67",
      "low": "92.42",
      "close": "93.36",
      "volume": "2619096"
    },
    {
      "date": "2025-07-29",
      "open": "93.69",
      "high": "95.655",
      "low": "93.49",
      "close": "95.59",
      "volume": "3968882"
    },
    {
      "date": "2025-07-30",
      "open": "95.51",
      "high": "97.15",
      "low": "95.14",
      "close": "96.25",
      "volume": "3576286"
    },
    {
      "date": "2025-07-31",
      "open": "96.10",
      "high": "96.73",
      "low": "94.77",
      "close": "95.19",
      "volume": "3099593"
    },
    {
      "date": "2025-08-01",
      "open": "94.70",
      "high": "95.345",
      "low": "93.70",
      "close": "94.60",
      "volume": "2841265"
    },
    {
      "date": "2025-08-04",
      "open": "95.53",
      "high": "96.875",
      "low": "94.96",
      "close": "96.83",
      "volume": "2247743"
    },
    {
      "date": "2025-08-05",
      "open": "96.89",
      "high": "97.43",
      "low": "96.03",
      "close": "96.56",
      "volume": "2878202"
    },
    {
      "date": "2025-08-06",
      "open": "97.19",
      "high": "97.40",
      "low": "96.08",
      "close": "96.29",
      "volume": "2818862"
    },
    {
      "date": "2025-08-07",
      "open": "96.83",
      "high": "97.1244",
      "low": "95.25",
      "close": "95.34",
      "volume": "2185701"
    },
    {
      "date": "2025-08-08",
      "open": "95.53",
      "high": "96.27",
      "low": "94.33",
      "close": "94.50",
      "volume": "2429530"
    },
    {
      "date": "2025-08-11",
      "open": "94.23",
      "high": "94.95",
      "low": "92.33",
      "close": "92.50",
      "volume": "2477861"
    },
    {
      "date": "2025-08-12",
      "open": "92.82",
      "high": "92.985",
      "low": "87.78",
      "close": "88.46",
      "volume": "5088579"
    },
    {
      "date": "2025-08-13",
      "open": "89.15",
      "high": "89.2992",
      "low": "84.57",
      "close": "87.56",
      "volume": "5494975"
    },
    {
      "date": "2025-08-14",
      "open": "87.34",
      "high": "89.32",
      "low": "87.17",
      "close": "87.97",
      "volume": "2943620"
    },
    {
      "date": "2025-08-15",
      "open": "87.97",
      "high": "89.72",
      "low": "87.725",
      "close": "89.66",
      "volume": "2534755"
    },
    {
      "date": "2025-08-18",
      "open": "89.265",
      "high": "89.50",
      "low": "88.10",
      "close": "88.16",
      "volume": "2725642"
    },
    {
      "date": "2025-08-19",
      "open": "88.23",
      "high": "89.395",
      "low": "87.645",
      "close": "88.95",
      "volume": "2452159"
    },
    {
      "date": "2025-08-20",
      "open": "89.00",
      "high": "89.56",
      "low": "88.21",
      "close": "88.25",
      "volume": "2881769"
    },
    {
      "date": "2025-08-21",
      "open": "87.68",
      "high": "88.66",
      "low": "87.49",
      "close": "88.36",
      "volume": "2065804"
    },
    {
      "date": "2025-08-22",
      "open": "88.52",
      "high": "91.50",
      "low": "88.52",
      "close": "91.22",
      "volume": "2876277"
    },
    {
      "date": "2025-08-25",
      "open": "90.86",
      "high": "91.48",
      "low": "90.29",
      "close": "90.51",
      "volume": "1687481"
    },
    {
      "date": "2025-08-26",
      "open": "90.37",
      "high": "90.585",
      "low": "88.83",
      "close": "89.37",
      "volume": "2247228"
    },
    {
      "date": "2025-08-27",
      "open": "89.12",
      "high": "89.66",
      "low": "88.14",
      "close": "89.45",
      "volume": "1877535"
    },
    {
      "date": "2025-08-28",
      "open": "89.52",
      "high": "90.60",
      "low": "88.71",
      "close": "90.33",
      "volume": "1988975"
    },
    {
      "date": "2025-08-29",
      "open": "90.14",
      "high": "90.5395",
      "low": "89.11",
      "close": "89.49",
      "volume": "1974761"
    },
    {
      "date": "2025-09-02",
      "open": "88.87",
      "high": "88.98",
      "low": "87.48",
      "close": "88.12",
      "volume": "2081151"
    },
    {
      "date": "2025-09-03",
      "open": "88.10",
      "high": "88.82",
      "low": "87.35",
      "close": "87.86",
      "volume": "2066188"
    },
    {
      "date": "2025-09-04",
      "open": "88.16",
      "high": "89.16",
      "low": "87.55",
      "close": "89.10",
      "volume": "1652884"
    },
    {
      "date": "2025-09-05",
      "open": "89.77",
      "high": "91.89",
      "low": "89.15",
      "close": "89.46",
      "volume": "1666570"
    },
    {
      "date": "2025-09-08",
      "open": "89.16",
      "high": "91.005",
      "low": "87.84",
      "close": "88.06",
      "volume": "2826633"
    },
    {
      "date": "2025-09-09",
      "open": "87.88",
      "high": "88.74",
      "low": "87.12",
      "close": "88.14",
      "volume": "2625984"
    },
    {
      "date": "2025-09-10",
      "open": "88.26",
      "high": "88.33",
      "low": "85.13",
      "close": "86.30",
      "volume": "3254024"
    },
    {
      "date": "2025-09-11",
      "open": "86.48",
      "high": "87.52",
      "low": "86.19",
      "close": "87.06",
      "volume": "2322428"
    },
    {
      "date": "2025-09-12",
      "open": "86.68",
      "high": "87.39",
      "low": "86.43",
      "close": "86.80",
      "volume": "1261443"
    },
    {
      "date": "2025-09-15",
      "open": "87.14",
      "high": "89.46",
      "low": "87.13",
      "close": "88.97",
      "volume": "2954115"
    },
    {
      "date": "2025-09-16",
      "open": "88.63",
      "high": "88.835",
      "low": "87.215",
      "close": "88.13",
      "volume": "2116033"
    },
    {
      "date": "2025-09-17",
      "open": "88.72",
      "high": "90.72",
      "low": "87.78",
      "close": "87.87",
      "volume": "3011615"
    },
    {
      "date": "2025-09-18",
      "open": "87.91",
      "high": "89.56",
      "low": "87.505",
      "close": "89.26",
      "volume": "2177142"
    },
    {
      "date": "2025-09-19",
      "open": "89.40",
      "high": "89.80",
      "low": "86.92",
      "close": "87.10",
      "volume": "5822569"
    },
    {
      "date": "2025-09-22",
      "open": "86.70",
      "high": "86.99",
      "low": "85.27",
      "close": "86.31",
      "volume": "2828004"
    },
    {
      "date": "2025-09-23",
      "open": "86.32",
      "high": "86.57",
      "low": "85.06",
      "close": "85.31",
      "volume": "3309883"
    },
    {
      "date": "2025-09-24",
      "open": "85.56",
      "high": "85.5996",
      "low": "83.86",
      "close": "84.05",
      "volume": "2703819"
    },
    {
      "date": "2025-09-25",
      "open": "84.05",
      "high": "84.42",
      "low": "82.91",
      "close": "83.09",
      "volume": "3275545"
    },
    {
      "date": "2025-09-26",
      "open": "83.09",
      "high": "84.41",
      "low": "82.7945",
      "close": "83.99",
      "volume": "3091205"
    },
    {
      "date": "2025-09-29",
      "open": "84.73",
      "high": "84.73",
      "low": "83.66",
      "close": "84.23",
      "volume": "2394433"
    },
    {
      "date": "2025-09-30",
      "open": "84.22",
      "high": "84.86",
      "low": "83.15",
      "close": "84.37",
      "volume": "3583420"
    },
    {
      "date": "2025-10-01",
      "open": "84.215",
      "high": "84.76",
      "low": "82.895",
      "close": "83.48",
      "volume": "2856338"
    },
    {
      "date": "2025-10-02",
      "open": "83.20",
      "high": "84.52",
      "low": "82.579",
      "close": "83.90",
      "volume": "2863325"
    },
    {
      "date": "2025-10-03",
      "open": "84.20",
      "high": "85.08",
      "low": "84.11",
      "close": "84.80",
      "volume": "2671918"
    },
    {
      "date": "2025-10-06",
      "open": "85.11",
      "high": "85.24",
      "low": "80.58",
      "close": "81.15",
      "volume": "4225129"
    },
    {
      "date": "2025-10-07",
      "open": "81.22",
      "high": "81.45",
      "low": "79.80",
      "close": "80.60",
      "volume": "2364929"
    },
    {
      "date": "2025-10-08",
      "open": "80.45",
      "high": "80.55",
      "low": "78.60",
      "close": "79.00",
      "volume": "4221279"
    },
    {
      "date": "2025-10-09",
      "open": "79.005",
      "high": "79.21",
      "low": "77.4001",
      "close": "77.525",
      "volume": "2609738"
    },
    {
      "date": "2025-10-10",
      "open": "77.43",
      "high": "77.815",
      "low": "75.39",
      "close": "75.58",
      "volume": "3028482"
    },
    {
      "date": "2025-10-13",
      "open": "76.42",
      "high": "76.42",
      "low": "75.115",
      "close": "75.18",
      "volume": "3160190"
    },
    {
      "date": "2025-10-14",
      "open": "74.56",
      "high": "76.09",
      "low": "74.50",
      "close": "75.73",
      "volume": "3307603"
    },
    {
      "date": "2025-10-15",
      "open": "75.65",
      "high": "75.97",
      "low": "74.26",
      "close": "75.19",
      "volume": "2913443"
    },
    {
      "date": "2025-10-16",
      "open": "75.63",
      "high": "76.32",
      "low": "73.97",
      "close": "74.35",
      "volume": "2427614"
    },
    {
      "date": "2025-10-17",
      "open": "74.18",
      "high": "74.885",
      "low": "73.58",
      "close": "73.99",
      "volume": "2915982"
    },
    {
      "date": "2025-10-20",
      "open": "74.02",
      "high": "75.03",
      "low": "73.92",
      "close": "74.96",
      "volume": "1984585"
    },
    {
      "date": "2025-10-21",
      "open": "74.64",
      "high": "76.98",
      "low": "74.13",
      "close": "76.85",
      "volume": "2897341"
    },
    {
      "date": "2025-10-22",
      "open": "77.00",
      "high": "78.13",
      "low": "76.455",
      "close": "77.19",
      "volume": "2287172"
    },
    {
      "date": "2025-10-23",
      "open": "77.14",
      "high": "77.84",
      "low": "76.43",
      "close": "77.66",
      "volume": "1823387"
    },
    {
      "date": "2025-10-24",
      "open": "78.14",
      "high": "78.72",
      "low": "77.575",
      "close": "77.89",
      "volume": "2142508"
    },
    {
      "date": "2025-10-27",
      "open": "77.89",
      "high": "79.08",
      "low": "77.40",
      "close": "78.12",
      "volume": "2804469"
    },
    {
      "date": "2025-10-28",
      "open": "77.88",
      "high": "78.95",
      "low": "77.395",
      "close": "78.23",
      "volume": "3543923"
    },
    {
      "date": "2025-10-29",
      "open": "72.335",
      "high": "72.50",
      "low": "63.82",
      "close": "70.51",
      "volume": "15475610"
    },
    {
      "date": "2025-10-30",
      "open": "70.66",
      "high": "70.755",
      "low": "68.40",
      "close": "69.64",
      "volume": "5184631"
    },
    {
      "date": "2025-10-31",
      "open": "68.76",
      "high": "69.14",
      "low": "66.41",
      "close": "68.81",
      "volume": "7020490"
    },
    {
      "date": "2025-11-03",
      "open": "67.85",
      "high": "70.24",
      "low": "67.79",
      "close": "69.38",
      "volume": "7955895"
    },
    {
      "date": "2025-11-04",
      "open": "69.65",
      "high": "70.09",
      "low": "68.565",
      "close": "69.79",
      "volume": "4498511"
    },
    {
      "date": "2025-11-05",
      "open": "69.46",
      "high": "70.625",
      "low": "69.21",
      "close": "70.44",
      "volume": "3897903"
    },
    {
      "date": "2025-11-06",
      "open": "70.05",
      "high": "70.56",
      "low": "67.14",
      "close": "67.36",
      "volume": "4764016"
    },
    {
      "date": "2025-11-07",
      "open": "67.38",
      "high": "68.34",
      "low": "66.59",
      "close": "67.52",
      "volume": "4196327"
    },
    {
      "date": "2025-11-10",
      "open": "67.52",
      "high": "67.55",
      "low": "66.27",
      "close": "67.23",
      "volume": "3887935"
    },
    {
      "date": "2025-11-11",
      "open": "67.51",
      "high": "68.675",
      "low": "66.97",
      "close": "68.41",
      "volume": "3683766"
    },
    {
      "date": "2025-11-12",
      "open": "68.27",
      "high": "69.29",
      "low": "67.42",
      "close": "69.02",
      "volume": "4608810"
    },
    {
      "date": "2025-11-13",
      "open": "68.50",
      "high": "69.13",
      "low": "68.255",
      "close": "68.53",
      "volume": "4617055"
    },
    {
      "date": "2025-11-14",
      "open": "68.34",
      "high": "69.06",
      "low": "67.86",
      "close": "68.05",
      "volume": "3648659"
    },
    {
      "date": "2025-11-17",
      "open": "68.05",
      "high": "69.0199",
      "low": "66.63",
      "close": "67.00",
      "volume": "3346156"
    },
    {
      "date": "2025-11-18",
      "open": "67.00",
      "high": "67.415",
      "low": "66.225",
      "close": "66.81",
      "volume": "3961848"
    },
    {
      "date": "2025-11-19",
      "open": "66.425",
      "high": "66.515",
      "low": "65.45",
      "close": "66.02",
      "volume": "3903231"
    },
    {
      "date": "2025-11-20",
      "open": "66.73",
      "high": "66.81",
      "low": "64.72",
      "close": "65.52",
      "volume": "5403137"
    },
    {
      "date": "2025-11-21",
      "open": "65.98",
      "high": "67.59",
      "low": "65.90",
      "close": "67.25",
      "volume": "5769901"
    },
    {
      "date": "2025-11-24",
      "open": "67.42",
      "high": "68.27",
      "low": "66.945",
      "close": "67.55",
      "volume": "10979940"
    },
    {
      "date": "2025-11-25",
      "open": "67.98",
      "high": "69.355",
      "low": "67.155",
      "close": "69.20",
      "volume": "3746797"
    },
    {
      "date": "2025-11-26",
      "open": "68.75",
      "high": "69.12",
      "low": "67.78",
      "close": "67.82",
      "volume": "3287376"
    },
    {
      "date": "2025-11-28",
      "open": "68.445",
      "high": "68.90",
      "low": "67.74",
      "close": "68.80",
      "volume": "1806665"
    },
    {
      "date": "2025-12-01",
      "open": "67.97",
      "high": "69.30",
      "low": "67.85",
      "close": "68.02",
      "volume": "3026523"
    },
    {
      "date": "2025-12-02",
      "open": "68.33",
      "high": "68.64",
      "low": "67.49",
      "close": "68.20",
      "volume": "3120829"
    },
    {
      "date": "2025-12-03",
      "open": "68.22",
      "high": "69.12",
      "low": "68.03",
      "close": "69.02",
      "volume": "2449698"
    },
    {
      "date": "2025-12-04",
      "open": "69.00",
      "high": "69.06",
      "low": "68.08",
      "close": "68.19",
      "volume": "2329218"
    },
    {
      "date": "2025-12-05",
      "open": "67.81",
      "high": "68.77",
      "low": "67.4675",
      "close": "68.01",
      "volume": "2950746"
    },
    {
      "date": "2025-12-08",
      "open": "67.92",
      "high": "67.95",
      "low": "66.075",
      "close": "66.33",
      "volume": "3429321"
    },
    {
      "date": "2025-12-09",
      "open": "66.52",
      "high": "68.49",
      "low": "66.34",
      "close": "67.93",
      "volume": "2774458"
    },
    {
      "date": "2025-12-10",
      "open": "67.80",
      "high": "68.58",
      "low": "67.285",
      "close": "67.87",
      "volume": "2744006"
    },
    {
      "date": "2025-12-11",
      "open": "67.76",
      "high": "68.4983",
      "low": "67.16",
      "close": "67.47",
      "volume": "3408400"
    },
    {
      "date": "2025-12-12",
      "open": "67.92",
      "high": "68.51",
      "low": "67.735",
      "close": "68.23",
      "volume": "3147285"
    },
    {
      "date": "2025-12-15",
      "open": "68.25",
      "high": "68.25",
      "low": "62.00",
      "close": "63.75",
      "volume": "8312661"
    },
    {
      "date": "2025-12-16",
      "open": "64.00",
      "high": "64.89",
      "low": "63.36",
      "close": "63.62",
      "volume": "4762047"
    },
    {
      "date": "2025-12-17",
      "open": "63.62",
      "high": "65.085",
      "low": "63.595",
      "close": "64.83",
      "volume": "5365647"
    },
    {
      "date": "2025-12-18",
      "open": "65.01",
      "high": "65.50",
      "low": "64.65",
      "close": "64.88",
      "volume": "5129500"
    },
    {
      "date": "2025-12-19",
      "open": "64.41",
      "high": "65.84",
      "low": "63.99",
      "close": "65.23",
      "volume": "9576214"
    },
    {
      "date": "2025-12-22",
      "open": "65.12",
      "high": "66.69",
      "low": "64.965",
      "close": "66.60",
      "volume": "4613830"
    },
    {
      "date": "2025-12-23",
      "open": "66.60",
      "high": "66.88",
      "low": "65.79",
      "close": "66.64",
      "volume": "2723477"
    },
    {
      "date": "2025-12-24",
      "open": "66.34",
      "high": "67.265",
      "low": "66.30",
      "close": "66.89",
      "volume": "992758"
    },
    {
      "date": "2025-12-26",
      "open": "66.72",
      "high": "67.175",
      "low": "66.48",
      "close": "67.01",
      "volume": "2295058"
    },
    {
      "date": "2025-12-29",
      "open": "67.09",
      "high": "67.90",
      "low": "66.65",
      "close": "67.60",
      "volume": "3300912"
    },
    {
      "date": "2025-12-30",
      "open": "67.24",
      "high": "67.96",
      "low": "66.975",
      "close": "67.86",
      "volume": "2678415"
    },
    {
      "date": "2025-12-31",
      "open": "67.86",
      "high": "67.86",
      "low": "67.00",
      "close": "67.24",
      "volume": "2069592"
    },
    {
      "date": "2026-01-02",
      "open": "67.11",
      "high": "67.22",
      "low": "65.225",
      "close": "65.69",
      "volume": "4368222"
    },
    {
      "date": "2026-01-05",
      "open": "65.60",
      "high": "67.38",
      "low": "65.22",
      "close": "66.42",
      "volume": "4369181"
    },
    {
      "date": "2026-01-06",
      "open": "66.02",
      "high": "67.64",
      "low": "65.23",
      "close": "67.20",
      "volume": "3143273"
    },
    {
      "date": "2026-01-07",
      "open": "68.26",
      "high": "68.98",
      "low": "61.57",
      "close": "61.66",
      "volume": "13759010"
    },
    {
      "date": "2026-01-08",
      "open": "60.61",
      "high": "62.89",
      "low": "60.19",
      "close": "61.36",
      "volume": "8338141"
    },
    {
      "date": "2026-01-09",
      "open": "61.36",
      "high": "61.83",
      "low": "58.41",
      "close": "58.49",
      "volume": "7690623"
    },
    {
      "date": "2026-01-12",
      "open": "58.49",
      "high": "59.44",
      "low": "57.01",
      "close": "59.30",
      "volume": "8883496"
    },
    {
      "date": "2026-01-13",
      "open": "58.91",
      "high": "62.52",
      "low": "58.135",
      "close": "61.82",
      "volume": "12699290"
    },
    {
      "date": "2026-01-14",
      "open": "61.42",
      "high": "63.93",
      "low": "61.14",
      "close": "63.87",
      "volume": "8203352"
    },
    {
      "date": "2026-01-15",
      "open": "63.97",
      "high": "64.58",
      "low": "62.08",
      "close": "63.38",
      "volume": "5471880"
    },
    {
      "date": "2026-01-16",
      "open": "63.41",
      "high": "65.9258",
      "low": "63.14",
      "close": "65.34",
      "volume": "7622875"
    },
    {
      "date": "2026-01-20",
      "open": "64.09",
      "high": "64.805",
      "low": "63.17",
      "close": "63.82",
      "volume": "5721396"
    },
    {
      "date": "2026-01-21",
      "open": "63.98",
      "high": "64.96",
      "low": "62.805",
      "close": "64.77",
      "volume": "6367541"
    },
    {
      "date": "2026-01-22",
      "open": "64.87",
      "high": "67.79",
      "low": "64.69",
      "close": "66.26",
      "volume": "7257174"
    },
    {
      "date": "2026-01-23",
      "open": "65.72",
      "high": "66.68",
      "low": "65.26",
      "close": "65.60",
      "volume": "4985944"
    },
    {
      "date": "2026-01-26",
      "open": "65.95",
      "high": "67.06",
      "low": "65.75",
      "close": "65.81",
      "volume": "4026603"
    },
    {
      "date": "2026-01-27",
      "open": "69.275",
      "high": "70.57",
      "low": "65.685",
      "close": "66.22",
      "volume": "17993360"
    },
    {
      "date": "2026-01-28",
      "open": "66.975",
      "high": "67.68",
      "low": "65.15",
      "close": "65.20",
      "volume": "4374831"
    },
    {
      "date": "2026-01-29",
      "open": "65.31",
      "high": "65.46",
      "low": "61.61",
      "close": "61.93",
      "volume": "4517349"
    },
    {
      "date": "2026-01-30",
      "open": "61.51",
      "high": "62.38",
      "low": "60.77",
      "close": "61.50",
      "volume": "4662902"
    },
    {
      "date": "2026-02-02",
      "open": "61.46",
      "high": "62.67",
      "low": "61.04",
      "close": "61.18",
      "volume": "6010924"
    },
    {
      "date": "2026-02-03",
      "open": "60.13",
      "high": "60.39",
      "low": "51.57",
      "close": "51.73",
      "volume": "12882750"
    },
    {
      "date": "2026-02-04",
      "open": "52.14",
      "high": "53.375",
      "low": "50.59",
      "close": "52.34",
      "volume": "11033560"
    },
    {
      "date": "2026-02-05",
      "open": "52.78",
      "high": "53.32",
      "low": "50.72",
      "close": "50.99",
      "volume": "7443178"
    },
    {
      "date": "2026-02-06",
      "open": "51.13",
      "high": "51.685",
      "low": "48.76",
      "close": "50.28",
      "volume": "6756617"
    },
    {
      "date": "2026-02-09",
      "open": "49.64",
      "high": "51.36",
      "low": "48.555",
      "close": "50.96",
      "volume": "8650054"
    },
    {
      "date": "2026-02-10",
      "open": "50.20",
      "high": "52.35",
      "low": "50.20",
      "close": "50.85",
      "volume": "5956289"
    },
    {
      "date": "2026-02-11",
      "open": "50.31",
      "high": "50.31",
      "low": "46.78",
      "close": "47.87",
      "volume": "6227631"
    },
    {
      "date": "2026-02-12",
      "open": "47.72",
      "high": "48.04",
      "low": "43.92",
      "close": "45.03",
      "volume": "10330060"
    },
    {
      "date": "2026-02-13",
      "open": "45.34",
      "high": "45.90",
      "low": "44.55",
      "close": "44.99",
      "volume": "5526701"
    },
    {
      "date": "2026-02-17",
      "open": "44.97",
      "high": "45.82",
      "low": "43.80",
      "close": "45.74",
      "volume": "8854784"
    },
    {
      "date": "2026-02-18",
      "open": "46.37",
      "high": "49.07",
      "low": "46.37",
      "close": "48.94",
      "volume": "7988327"
    },
    {
      "date": "2026-02-19",
      "open": "48.53",
      "high": "49.475",
      "low": "48.05",
      "close": "49.07",
      "volume": "5216206"
    },
    {
      "date": "2026-02-20",
      "open": "50.05",
      "high": "52.08",
      "low": "49.43",
      "close": "49.87",
      "volume": "7901807"
    },
    {
      "date": "2026-02-23",
      "open": "49.39",
      "high": "50.07",
      "low": "47.81",
      "close": "47.87",
      "volume": "7213625"
    },
    {
      "date": "2026-02-24",
      "open": "47.555",
      "high": "49.75",
      "low": "47.33",
      "close": "49.15",
      "volume": "5596597"
    },
    {
      "date": "2026-02-25",
      "open": "46.59",
      "high": "47.10",
      "low": "43.17",
      "close": "44.78",
      "volume": "11638480"
    },
    {
      "date": "2026-02-26",
      "open": "45.54",
      "high": "46.12",
      "low": "44.79",
      "close": "45.00",
      "volume": "7624626"
    },
    {
      "date": "2026-02-27",
      "open": "43.99",
      "high": "45.41",
      "low": "43.735",
      "close": "44.63",
      "volume": "8059250"
    },
    {
      "date": "2026-03-02",
      "open": "43.58",
      "high": "45.38",
      "low": "43.16",
      "close": "45.17",
      "volume": "6342211"
    },
    {
      "date": "2026-03-03",
      "open": "45.88",
      "high": "47.37",
      "low": "44.78",
      "close": "46.78",
      "volume": "5592341"
    },
    {
      "date": "2026-03-04",
      "open": "46.81",
      "high": "48.25",
      "low": "46.81",
      "close": "47.60",
      "volume": "4337597"
    },
    {
      "date": "2026-03-05",
      "open": "47.48",
      "high": "49.03",
      "low": "47.27",
      "close": "48.91",
      "volume": "5873209"
    },
    {
      "date": "2026-03-06",
      "open": "48.36",
      "high": "48.74",
      "low": "47.64",
      "close": "48.38",
      "volume": "3959580"
    },
    {
      "date": "2026-03-09",
      "open": "48.20",
      "high": "48.93",
      "low": "47.6203",
      "close": "48.42",
      "volume": "5632907"
    },
    {
      "date": "2026-03-10",
      "open": "47.73",
      "high": "48.315",
      "low": "45.50",
      "close": "46.33",
      "volume": "4530916"
    },
    {
      "date": "2026-03-11",
      "open": "46.46",
      "high": "47.15",
      "low": "44.83",
      "close": "45.34",
      "volume": "5274605"
    },
    {
      "date": "2026-03-12",
      "open": "45.01",
      "high": "46.335",
      "low": "43.285",
      "close": "43.36",
      "volume": "6289529"
    },
    {
      "date": "2026-03-13",
      "open": "43.71",
      "high": "44.27",
      "low": "42.94",
      "close": "43.63",
      "volume": "5270621"
    },
    {
      "date": "2026-03-16",
      "open": "43.95",
      "high": "44.10",
      "low": "43.445",
      "close": "43.62",
      "volume": "5904999"
    },
    {
      "date": "2026-03-17",
      "open": "44.07",
      "high": "45.21",
      "low": "43.62",
      "close": "44.25",
      "volume": "4299039"
    },
    {
      "date": "2026-03-18",
      "open": "43.53",
      "high": "44.13",
      "low": "42.65",
      "close": "43.11",
      "volume": "8457747"
    },
    {
      "date": "2026-03-19",
      "open": "42.73",
      "high": "43.57",
      "low": "41.8375",
      "close": "42.82",
      "volume": "6127139"
    },
    {
      "date": "2026-03-20",
      "open": "42.24",
      "high": "43.27",
      "low": "41.96",
      "close": "42.90",
      "volume": "15183230"
    },
    {
      "date": "2026-03-23",
      "open": "43.67",
      "high": "43.75",
      "low": "41.79",
      "close": "42.91",
      "volume": "7209377"
    },
    {
      "date": "2026-03-24",
      "open": "42.32",
      "high": "42.52",
      "low": "40.78",
      "close": "41.46",
      "volume": "4557034"
    },
    {
      "date": "2026-03-25",
      "open": "41.84",
      "high": "42.115",
      "low": "40.33",
      "close": "41.41",
      "volume": "5753119"
    },
    {
      "date": "2026-03-26",
      "open": "40.95",
      "high": "42.71",
      "low": "40.95",
      "close": "41.30",
      "volume": "4984292"
    },
    {
      "date": "2026-03-27",
      "open": "41.07",
      "high": "41.43",
      "low": "39.18",
      "close": "39.77",
      "volume": "6295307"
    },
    {
      "date": "2026-03-30",
      "open": "40.16",
      "high": "41.07",
      "low": "40.04",
      "close": "40.88",
      "volume": "6667863"
    },
    {
      "date": "2026-03-31",
      "open": "41.50",
      "high": "41.63",
      "low": "39.565",
      "close": "40.34",
      "volume": "5482177"
    },
    {
      "date": "2026-04-01",
      "open": "40.34",
      "high": "40.34",
      "low": "38.69",
      "close": "39.63",
      "volume": "5478429"
    },
    {
      "date": "2026-04-02",
      "open": "39.65",
      "high": "40.84",
      "low": "38.70",
      "close": "39.95",
      "volume": "5798078"
    },
    {
      "date": "2026-04-06",
      "open": "39.92",
      "high": "41.29",
      "low": "39.64",
      "close": "41.175",
      "volume": "5477095"
    },
    {
      "date": "2026-04-07",
      "open": "41.11",
      "high": "41.25",
      "low": "39.44",
      "close": "39.48",
      "volume": "4277357"
    },
    {
      "date": "2026-04-08",
      "open": "40.73",
      "high": "41.13",
      "low": "38.475",
      "close": "38.82",
      "volume": "6050958"
    },
    {
      "date": "2026-04-09",
      "open": "38.28",
      "high": "38.44",
      "low": "36.91",
      "close": "37.32",
      "volume": "5767003"
    },
    {
      "date": "2026-04-10",
      "open": "37.30",
      "high": "37.50",
      "low": "35.77",
      "close": "36.48",
      "volume": "5175738"
    },
    {
      "date": "2026-04-13",
      "open": "36.135",
      "high": "37.26",
      "low": "34.75",
      "close": "37.06",
      "volume": "11553970"
    },
    {
      "date": "2026-04-14",
      "open": "36.81",
      "high": "38.345",
      "low": "36.81",
      "close": "37.60",
      "volume": "7372275"
    },
    {
      "date": "2026-04-15",
      "open": "38.05",
      "high": "39.52",
      "low": "37.64",
      "close": "39.31",
      "volume": "6507525"
    },
    {
      "date": "2026-04-16",
      "open": "39.77",
      "high": "40.41",
      "low": "39.57",
      "close": "40.04",
      "volume": "6694113"
    },
    {
      "date": "2026-04-17",
      "open": "40.58",
      "high": "40.94",
      "low": "39.52",
      "close": "39.72",
      "volume": "3994095"
    },
    {
      "date": "2026-04-20",
      "open": "39.70",
      "high": "40.3225",
      "low": "39.355",
      "close": "40.06",
      "volume": "3782864"
    },
    {
      "date": "2026-04-21",
      "open": "40.16",
      "high": "41.03",
      "low": "38.77",
      "close": "38.91",
      "volume": "4004298"
    },
    {
      "date": "2026-04-22",
      "open": "39.13",
      "high": "39.62",
      "low": "37.765",
      "close": "38.77",
      "volume": "4509745"
    },
    {
      "date": "2026-04-23",
      "open": "38.48",
      "high": "38.70",
      "low": "36.56",
      "close": "37.38",
      "volume": "6626643"
    },
    {
      "date": "2026-04-24",
      "open": "37.30",
      "high": "37.49",
      "low": "36.04",
      "close": "36.44",
      "volume": "4343258"
    },
    {
      "date": "2026-04-27",
      "open": "36.20",
      "high": "36.981",
      "low": "36.08",
      "close": "36.24",
      "volume": "5669066"
    },
    {
      "date": "2026-04-28",
      "open": "36.85",
      "high": "37.39",
      "low": "35.88",
      "close": "35.96",
      "volume": "7354880"
    },
    {
      "date": "2026-04-29",
      "open": "35.65",
      "high": "36.53",
      "low": "33.315",
      "close": "34.14",
      "volume": "15388140"
    },
    {
      "date": "2026-04-30",
      "open": "33.755",
      "high": "34.75",
      "low": "33.33",
      "close": "34.61",
      "volume": "7908176"
    },
    {
      "date": "2026-05-01",
      "open": "35.278",
      "high": "36.0875",
      "low": "34.35",
      "close": "34.72",
      "volume": "6367853"
    },
    {
      "date": "2026-05-04",
      "open": "35.77",
      "high": "35.86",
      "low": "34.69",
      "close": "35.38",
      "volume": "6712537"
    },
    {
      "date": "2026-05-05",
      "open": "35.23",
      "high": "35.3704",
      "low": "33.82",
      "close": "34.90",
      "volume": "5587221"
    },
    {
      "date": "2026-05-06",
      "open": "34.95",
      "high": "35.255",
      "low": "34.03",
      "close": "34.07",
      "volume": "5465988"
    },
    {
      "date": "2026-05-07",
      "open": "34.08",
      "high": "35.585",
      "low": "33.94",
      "close": "34.98",
      "volume": "7712372"
    },
    {
      "date": "2026-05-08",
      "open": "34.62",
      "high": "34.64",
      "low": "32.71",
      "close": "32.77",
      "volume": "7105832"
    },
    {
      "date": "2026-05-11",
      "open": "32.45",
      "high": "33.19",
      "low": "32.09",
      "close": "32.92",
      "volume": "8214738"
    },
    {
      "date": "2026-05-12",
      "open": "33.21",
      "high": "33.54",
      "low": "32.21",
      "close": "33.05",
      "volume": "8261063"
    },
    {
      "date": "2026-05-13",
      "open": "32.41",
      "high": "32.88",
      "low": "31.78",
      "close": "31.97",
      "volume": "8482366"
    },
    {
      "date": "2026-05-14",
      "open": "31.97",
      "high": "32.575",
      "low": "31.355",
      "close": "31.85",
      "volume": "7866867"
    },
    {
      "date": "2026-05-15",
      "open": "31.92",
      "high": "33.02",
      "low": "31.92",
      "close": "32.68",
      "volume": "37834030"
    },
    {
      "date": "2026-05-18",
      "open": "32.725",
      "high": "34.34",
      "low": "32.42",
      "close": "33.20",
      "volume": "10165260"
    },
    {
      "date": "2026-05-19",
      "open": "33.80",
      "high": "34.855",
      "low": "33.28",
      "close": "33.80",
      "volume": "6596612"
    },
    {
      "date": "2026-05-20",
      "open": "33.41",
      "high": "34.26",
      "low": "32.185",
      "close": "34.01",
      "volume": "5009274"
    },
    {
      "date": "2026-05-21",
      "open": "33.65",
      "high": "34.43",
      "low": "33.03",
      "close": "33.93",
      "volume": "5411021"
    },
    {
      "date": "2026-05-22",
      "open": "33.87",
      "high": "34.64",
      "low": "33.61",
      "close": "33.95",
      "volume": "4615829"
    },
    {
      "date": "2026-05-26",
      "open": "33.61",
      "high": "33.71",
      "low": "32.50",
      "close": "32.52",
      "volume": "5969404"
    },
    {
      "date": "2026-05-27",
      "open": "32.585",
      "high": "33.48",
      "low": "32.21",
      "close": "32.32",
      "volume": "5017978"
    },
    {
      "date": "2026-05-28",
      "open": "32.24",
      "high": "32.90",
      "low": "32.00",
      "close": "32.30",
      "volume": "6749441"
    },
    {
      "date": "2026-05-29",
      "open": "32.65",
      "high": "32.94",
      "low": "31.86",
      "close": "32.20",
      "volume": "7789020"
    },
    {
      "date": "2026-06-01",
      "open": "32.62",
      "high": "33.88",
      "low": "32.01",
      "close": "33.86",
      "volume": "8038388"
    },
    {
      "date": "2026-06-02",
      "open": "33.08",
      "high": "33.76",
      "low": "31.70",
      "close": "33.66",
      "volume": "9188531"
    },
    {
      "date": "2026-06-03",
      "open": "33.51",
      "high": "33.52",
      "low": "32.045",
      "close": "33.40",
      "volume": "9461251"
    },
    {
      "date": "2026-06-04",
      "open": "34.655",
      "high": "34.82",
      "low": "33.13",
      "close": "33.66",
      "volume": "7347869"
    },
    {
      "date": "2026-06-05",
      "open": "33.93",
      "high": "34.27",
      "low": "33.06",
      "close": "33.89",
      "volume": "6998718"
    },
    {
      "date": "2026-06-08",
      "open": "33.31",
      "high": "34.04",
      "low": "32.68",
      "close": "33.39",
      "volume": "7712673"
    },
    {
      "date": "2026-06-09",
      "open": "33.05",
      "high": "34.20",
      "low": "32.85",
      "close": "33.93",
      "volume": "6634971"
    },
    {
      "date": "2026-06-10",
      "open": "33.58",
      "high": "34.77",
      "low": "33.16",
      "close": "34.23",
      "volume": "6276093"
    },
    {
      "date": "2026-06-11",
      "open": "33.53",
      "high": "34.06",
      "low": "32.325",
      "close": "32.65",
      "volume": "7751595"
    },
    {
      "date": "2026-06-12",
      "open": "32.57",
      "high": "33.19",
      "low": "31.63",
      "close": "32.84",
      "volume": "4914879"
    },
    {
      "date": "2026-06-15",
      "open": "32.68",
      "high": "34.08",
      "low": "31.91",
      "close": "32.04",
      "volume": "6018636"
    },
    {
      "date": "2026-06-16",
      "open": "32.01",
      "high": "32.72",
      "low": "31.64",
      "close": "31.97",
      "volume": "5749256"
    },
    {
      "date": "2026-06-17",
      "open": "31.80",
      "high": "32.555",
      "low": "30.375",
      "close": "30.46",
      "volume": "9729243"
    },
    {
      "date": "2026-06-18",
      "open": "30.46",
      "high": "30.73",
      "low": "29.53",
      "close": "30.12",
      "volume": "16140780"
    },
    {
      "date": "2026-06-22",
      "open": "30.05",
      "high": "31.04",
      "low": "29.08",
      "close": "29.22",
      "volume": "7025719"
    },
    {
      "date": "2026-06-23",
      "open": "29.73",
      "high": "30.60",
      "low": "29.73",
      "close": "30.26",
      "volume": "8313803"
    },
    {
      "date": "2026-06-24",
      "open": "29.89",
      "high": "30.89",
      "low": "29.76",
      "close": "29.81",
      "volume": "6675165"
    },
    {
      "date": "2026-06-25",
      "open": "29.31",
      "high": "29.68",
      "low": "28.54",
      "close": "28.64",
      "volume": "6449973"
    },
    {
      "date": "2026-06-26",
      "open": "28.90",
      "high": "30.52",
      "low": "28.84",
      "close": "30.25",
      "volume": "8813804"
    },
    {
      "date": "2026-06-29",
      "open": "30.61",
      "high": "30.705",
      "low": "29.20",
      "close": "29.32",
      "volume": "5599634"
    },
    {
      "date": "2026-06-30",
      "open": "29.03",
      "high": "29.26",
      "low": "28.18",
      "close": "28.32",
      "volume": "6930114"
    },
    {
      "date": "2026-07-01",
      "open": "29.08",
      "high": "30.02",
      "low": "28.77",
      "close": "29.36",
      "volume": "6235117"
    },
    {
      "date": "2026-07-02",
      "open": "29.555",
      "high": "30.42",
      "low": "29.22",
      "close": "30.00",
      "volume": "4735817"
    },
    {
      "date": "2026-07-06",
      "open": "29.68",
      "high": "29.83",
      "low": "28.54",
      "close": "28.70",
      "volume": "6720797"
    },
    {
      "date": "2026-07-07",
      "open": "29.67",
      "high": "30.14",
      "low": "29.19",
      "close": "29.87",
      "volume": "6002392"
    },
    {
      "date": "2026-07-08",
      "open": "29.66",
      "high": "29.82",
      "low": "29.02",
      "close": "29.34",
      "volume": "5101490"
    },
    {
      "date": "2026-07-09",
      "open": "28.86",
      "high": "29.35",
      "low": "28.44",
      "close": "29.19",
      "volume": "4955586"
    },
    {
      "date": "2026-07-10",
      "open": "29.67",
      "high": "30.05",
      "low": "28.09",
      "close": "28.39",
      "volume": "5916305"
    },
    {
      "date": "2026-07-13",
      "open": "28.88",
      "high": "29.38",
      "low": "28.22",
      "close": "28.77",
      "volume": "6451072"
    },
    {
      "date": "2026-07-14",
      "open": "27.00",
      "high": "28.00",
      "low": "26.68",
      "close": "27.68",
      "volume": "14088960"
    },
    {
      "date": "2026-07-15",
      "open": "28.035",
      "high": "29.25",
      "low": "27.96",
      "close": "28.49",
      "volume": "7340746"
    },
    {
      "date": "2026-07-16",
      "open": "29.07",
      "high": "30.515",
      "low": "28.96",
      "close": "30.37",
      "volume": "8941693"
    },
    {
      "date": "2026-07-17",
      "open": "30.64",
      "high": "31.005",
      "low": "29.59",
      "close": "29.78",
      "volume": "5898564"
    },
    {
      "date": "2026-07-20",
      "open": "29.495",
      "high": "29.899",
      "low": "28.85",
      "close": "29.68",
      "volume": "6352309"
    },
    {
      "date": "2026-07-21",
      "open": "28.63",
      "high": "29.39",
      "low": "28.34",
      "close": "28.50",
      "volume": "5576457"
    },
    {
      "date": "2026-07-22",
      "open": "28.76",
      "high": "28.915",
      "low": "27.48",
      "close": "27.69",
      "volume": "5635788"
    },
    {
      "date": "2026-07-23",
      "open": "27.89",
      "high": "28.03",
      "low": "26.77",
      "close": "27.14",
      "volume": "7157566"
    },
    {
      "date": "2026-07-24",
      "open": "27.28",
      "high": "28.085",
      "low": "27.09",
      "close": "27.66",
      "volume": "6847037"
    },
    {
      "date": "2026-07-27",
      "open": "28.05",
      "high": "29.92",
      "low": "28.04",
      "close": "29.17",
      "volume": "9804610"
    },
    {
      "date": "2026-07-28",
      "open": "29.90",
      "high": "31.40",
      "low": "29.75",
      "close": "30.33",
      "volume": "9819862"
    },
    {
      "date": "2026-07-29",
      "open": "26.03",
      "high": "30.45",
      "low": "25.894",
      "close": "29.83",
      "volume": "17582010"
    },
    {
      "date": "2026-07-30",
      "open": "28.265",
      "high": "29.57",
      "low": "28.13",
      "close": "29.46",
      "volume": "12134880"
    },
    {
      "date": "2026-07-31",
      "open": "29.02",
      "high": "29.38",
      "low": "28.375",
      "close": "28.76",
      "volume": "8230526"
    },
    {
      "date": "2026-08-03",
      "open": "29.47",
      "high": "30.18",
      "low": "29.2602",
      "close": "30.03",
      "volume": "6026896"
    },
    {
      "date": "2026-08-04",
      "open": "29.42",
      "high": "30.07",
      "low": "29.35",
      "close": "29.815",
      "volume": "5794402"
    },
    {
      "date": "2026-08-05",
      "open": "30.605",
      "high": "30.75",
      "low": "29.53",
      "close": "30.21",
      "volume": "6644448"
    }
  ]
}