{
  "source": "https://api.nasdaq.com/api/quote/DXCM/historical",
  "symbol": "DXCM",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "129.8125",
      "high": "130.5275",
      "low": "126.50",
      "close": "129.16",
      "volume": "2202088"
    },
    {
      "date": "2021-08-09",
      "open": "129.46",
      "high": "130.9625",
      "low": "128.1807",
      "close": "129.395",
      "volume": "4002192"
    },
    {
      "date": "2021-08-10",
      "open": "129.245",
      "high": "129.5638",
      "low": "124.7625",
      "close": "124.985",
      "volume": "3065388"
    },
    {
      "date": "2021-08-11",
      "open": "125.505",
      "high": "126.0056",
      "low": "122.135",
      "close": "122.565",
      "volume": "4074688"
    },
    {
      "date": "2021-08-12",
      "open": "123.065",
      "high": "124.8325",
      "low": "122.565",
      "close": "123.2125",
      "volume": "1787240"
    },
    {
      "date": "2021-08-13",
      "open": "122.815",
      "high": "123.85",
      "low": "121.75",
      "close": "122.8525",
      "volume": "1347532"
    },
    {
      "date": "2021-08-16",
      "open": "123.0425",
      "high": "126.8175",
      "low": "122.2125",
      "close": "126.545",
      "volume": "1872780"
    },
    {
      "date": "2021-08-17",
      "open": "126.09",
      "high": "127.89",
      "low": "125.4925",
      "close": "127.56",
      "volume": "1352028"
    },
    {
      "date": "2021-08-18",
      "open": "127.20",
      "high": "128.5375",
      "low": "127.13",
      "close": "127.385",
      "volume": "2157780"
    },
    {
      "date": "2021-08-19",
      "open": "126.5375",
      "high": "128.1125",
      "low": "126.005",
      "close": "126.3875",
      "volume": "2241476"
    },
    {
      "date": "2021-08-20",
      "open": "126.275",
      "high": "130.7109",
      "low": "125.7575",
      "close": "129.7475",
      "volume": "1946668"
    },
    {
      "date": "2021-08-23",
      "open": "129.49",
      "high": "129.49",
      "low": "127.2775",
      "close": "128.18",
      "volume": "1883472"
    },
    {
      "date": "2021-08-24",
      "open": "127.00",
      "high": "130.615",
      "low": "127.00",
      "close": "128.825",
      "volume": "1563812"
    },
    {
      "date": "2021-08-25",
      "open": "128.60",
      "high": "129.7975",
      "low": "127.925",
      "close": "129.39",
      "volume": "961976"
    },
    {
      "date": "2021-08-26",
      "open": "129.31",
      "high": "132.075",
      "low": "128.6025",
      "close": "129.265",
      "volume": "2251892"
    },
    {
      "date": "2021-08-27",
      "open": "129.6525",
      "high": "131.1975",
      "low": "128.6075",
      "close": "130.1775",
      "volume": "1548756"
    },
    {
      "date": "2021-08-30",
      "open": "130.3975",
      "high": "131.7375",
      "low": "129.425",
      "close": "130.385",
      "volume": "2114712"
    },
    {
      "date": "2021-08-31",
      "open": "130.8875",
      "high": "132.61",
      "low": "129.5075",
      "close": "132.355",
      "volume": "2320876"
    },
    {
      "date": "2021-09-01",
      "open": "132.975",
      "high": "136.8825",
      "low": "131.735",
      "close": "136.23",
      "volume": "3350192"
    },
    {
      "date": "2021-09-02",
      "open": "136.4525",
      "high": "138.75",
      "low": "134.4625",
      "close": "134.9275",
      "volume": "2143500"
    },
    {
      "date": "2021-09-03",
      "open": "134.03",
      "high": "136.0938",
      "low": "133.0325",
      "close": "135.6075",
      "volume": "1573276"
    },
    {
      "date": "2021-09-07",
      "open": "136.3525",
      "high": "138.74",
      "low": "135.6875",
      "close": "137.915",
      "volume": "1838304"
    },
    {
      "date": "2021-09-08",
      "open": "136.4675",
      "high": "139.58",
      "low": "136.25",
      "close": "137.6375",
      "volume": "1637276"
    },
    {
      "date": "2021-09-09",
      "open": "135.34",
      "high": "139.6075",
      "low": "134.565",
      "close": "138.165",
      "volume": "2346144"
    },
    {
      "date": "2021-09-10",
      "open": "139.5825",
      "high": "139.9375",
      "low": "137.27",
      "close": "137.345",
      "volume": "1508372"
    },
    {
      "date": "2021-09-13",
      "open": "135.3675",
      "high": "135.7125",
      "low": "131.7925",
      "close": "135.1075",
      "volume": "2741704"
    },
    {
      "date": "2021-09-14",
      "open": "135.6425",
      "high": "137.43",
      "low": "135.0325",
      "close": "135.5575",
      "volume": "1506656"
    },
    {
      "date": "2021-09-15",
      "open": "136.1635",
      "high": "138.4475",
      "low": "134.0325",
      "close": "137.9175",
      "volume": "1438244"
    },
    {
      "date": "2021-09-16",
      "open": "139.00",
      "high": "141.9525",
      "low": "138.95",
      "close": "141.2825",
      "volume": "2194364"
    },
    {
      "date": "2021-09-17",
      "open": "140.00",
      "high": "141.20",
      "low": "138.9525",
      "close": "140.785",
      "volume": "3365532"
    },
    {
      "date": "2021-09-20",
      "open": "140.1125",
      "high": "141.555",
      "low": "136.78",
      "close": "139.44",
      "volume": "3132012"
    },
    {
      "date": "2021-09-21",
      "open": "140.3925",
      "high": "140.8775",
      "low": "138.335",
      "close": "138.4475",
      "volume": "1766624"
    },
    {
      "date": "2021-09-22",
      "open": "141.0375",
      "high": "144.3125",
      "low": "138.00",
      "close": "142.605",
      "volume": "2089756"
    },
    {
      "date": "2021-09-23",
      "open": "143.32",
      "high": "144.75",
      "low": "142.0025",
      "close": "143.1825",
      "volume": "1869916"
    },
    {
      "date": "2021-09-24",
      "open": "142.7275",
      "high": "143.01",
      "low": "139.50",
      "close": "140.185",
      "volume": "1753372"
    },
    {
      "date": "2021-09-27",
      "open": "139.2875",
      "high": "139.61",
      "low": "135.26",
      "close": "137.2675",
      "volume": "2739652"
    },
    {
      "date": "2021-09-28",
      "open": "135.235",
      "high": "135.6275",
      "low": "130.73",
      "close": "134.235",
      "volume": "2231352"
    },
    {
      "date": "2021-09-29",
      "open": "134.995",
      "high": "138.50",
      "low": "134.70",
      "close": "136.395",
      "volume": "2243940"
    },
    {
      "date": "2021-09-30",
      "open": "136.2525",
      "high": "138.065",
      "low": "135.6875",
      "close": "136.715",
      "volume": "2284488"
    },
    {
      "date": "2021-10-01",
      "open": "137.895",
      "high": "138.0875",
      "low": "134.235",
      "close": "137.48",
      "volume": "1772288"
    },
    {
      "date": "2021-10-04",
      "open": "136.25",
      "high": "136.3775",
      "low": "130.2525",
      "close": "131.6075",
      "volume": "2207572"
    },
    {
      "date": "2021-10-05",
      "open": "132.055",
      "high": "136.3063",
      "low": "132.055",
      "close": "135.0975",
      "volume": "2370268"
    },
    {
      "date": "2021-10-06",
      "open": "134.3075",
      "high": "136.38",
      "low": "133.13",
      "close": "135.4575",
      "volume": "1932384"
    },
    {
      "date": "2021-10-07",
      "open": "136.25",
      "high": "137.54",
      "low": "134.1838",
      "close": "134.7975",
      "volume": "1973032"
    },
    {
      "date": "2021-10-08",
      "open": "135.00",
      "high": "136.1225",
      "low": "132.1366",
      "close": "132.275",
      "volume": "1289036"
    },
    {
      "date": "2021-10-11",
      "open": "131.1025",
      "high": "134.3175",
      "low": "130.2696",
      "close": "132.195",
      "volume": "1255056"
    },
    {
      "date": "2021-10-12",
      "open": "134.6575",
      "high": "136.4375",
      "low": "133.1825",
      "close": "134.615",
      "volume": "1592412"
    },
    {
      "date": "2021-10-13",
      "open": "136.385",
      "high": "137.8825",
      "low": "135.4437",
      "close": "137.0125",
      "volume": "2139980"
    },
    {
      "date": "2021-10-14",
      "open": "138.0875",
      "high": "140.2912",
      "low": "137.7725",
      "close": "138.6275",
      "volume": "1909968"
    },
    {
      "date": "2021-10-15",
      "open": "138.92",
      "high": "139.0288",
      "low": "135.78",
      "close": "136.1175",
      "volume": "1860832"
    },
    {
      "date": "2021-10-18",
      "open": "134.215",
      "high": "135.51",
      "low": "132.995",
      "close": "135.32",
      "volume": "2824504"
    },
    {
      "date": "2021-10-19",
      "open": "136.26",
      "high": "138.1962",
      "low": "135.7575",
      "close": "137.5125",
      "volume": "2685184"
    },
    {
      "date": "2021-10-20",
      "open": "138.65",
      "high": "140.0675",
      "low": "137.285",
      "close": "139.135",
      "volume": "1222460"
    },
    {
      "date": "2021-10-21",
      "open": "138.445",
      "high": "142.2875",
      "low": "137.50",
      "close": "142.025",
      "volume": "1381884"
    },
    {
      "date": "2021-10-22",
      "open": "142.50",
      "high": "142.50",
      "low": "140.3075",
      "close": "141.6425",
      "volume": "1336400"
    },
    {
      "date": "2021-10-25",
      "open": "141.75",
      "high": "143.4125",
      "low": "140.2325",
      "close": "142.085",
      "volume": "1166576"
    },
    {
      "date": "2021-10-26",
      "open": "141.94",
      "high": "142.72",
      "low": "140.3088",
      "close": "141.41",
      "volume": "1691544"
    },
    {
      "date": "2021-10-27",
      "open": "140.9325",
      "high": "141.8825",
      "low": "138.3875",
      "close": "139.635",
      "volume": "1436100"
    },
    {
      "date": "2021-10-28",
      "open": "140.425",
      "high": "142.8025",
      "low": "139.1163",
      "close": "142.58",
      "volume": "2025956"
    },
    {
      "date": "2021-10-29",
      "open": "145.00",
      "high": "156.99",
      "low": "138.0975",
      "close": "155.8025",
      "volume": "5215124"
    },
    {
      "date": "2021-11-01",
      "open": "156.8175",
      "high": "158.625",
      "low": "153.13",
      "close": "156.8175",
      "volume": "2920324"
    },
    {
      "date": "2021-11-02",
      "open": "157.6625",
      "high": "160.395",
      "low": "155.11",
      "close": "159.91",
      "volume": "3514572"
    },
    {
      "date": "2021-11-03",
      "open": "161.7625",
      "high": "162.385",
      "low": "153.8125",
      "close": "154.935",
      "volume": "3042228"
    },
    {
      "date": "2021-11-04",
      "open": "154.891",
      "high": "158.23",
      "low": "154.0475",
      "close": "157.455",
      "volume": "2272524"
    },
    {
      "date": "2021-11-05",
      "open": "158.265",
      "high": "160.60",
      "low": "156.8688",
      "close": "158.865",
      "volume": "1779876"
    },
    {
      "date": "2021-11-08",
      "open": "159.3525",
      "high": "160.74",
      "low": "157.3675",
      "close": "159.2725",
      "volume": "1554276"
    },
    {
      "date": "2021-11-09",
      "open": "158.53",
      "high": "161.9975",
      "low": "158.00",
      "close": "159.2625",
      "volume": "1589240"
    },
    {
      "date": "2021-11-10",
      "open": "157.98",
      "high": "159.46",
      "low": "154.7325",
      "close": "155.105",
      "volume": "2019820"
    },
    {
      "date": "2021-11-11",
      "open": "155.615",
      "high": "159.7625",
      "low": "155.1575",
      "close": "159.3475",
      "volume": "1970300"
    },
    {
      "date": "2021-11-12",
      "open": "159.99",
      "high": "162.1525",
      "low": "158.6125",
      "close": "161.64",
      "volume": "1636316"
    },
    {
      "date": "2021-11-15",
      "open": "162.50",
      "high": "163.4975",
      "low": "158.79",
      "close": "160.4875",
      "volume": "1145308"
    },
    {
      "date": "2021-11-16",
      "open": "160.9925",
      "high": "163.8625",
      "low": "160.1125",
      "close": "162.0075",
      "volume": "1772612"
    },
    {
      "date": "2021-11-17",
      "open": "161.8225",
      "high": "163.76",
      "low": "158.7525",
      "close": "162.815",
      "volume": "3759456"
    },
    {
      "date": "2021-11-18",
      "open": "164.2575",
      "high": "164.863",
      "low": "161.63",
      "close": "162.1025",
      "volume": "2017912"
    },
    {
      "date": "2021-11-19",
      "open": "163.395",
      "high": "163.51",
      "low": "158.485",
      "close": "160.295",
      "volume": "2267912"
    },
    {
      "date": "2021-11-22",
      "open": "159.6625",
      "high": "160.895",
      "low": "154.50",
      "close": "154.515",
      "volume": "3353512"
    },
    {
      "date": "2021-11-23",
      "open": "153.065",
      "high": "154.515",
      "low": "146.25",
      "close": "147.50",
      "volume": "4164876"
    },
    {
      "date": "2021-11-24",
      "open": "147.4975",
      "high": "150.2025",
      "low": "145.0025",
      "close": "149.645",
      "volume": "2916404"
    },
    {
      "date": "2021-11-26",
      "open": "149.2325",
      "high": "152.615",
      "low": "147.3625",
      "close": "147.99",
      "volume": "1464412"
    },
    {
      "date": "2021-11-29",
      "open": "147.9875",
      "high": "149.515",
      "low": "142.235",
      "close": "142.7525",
      "volume": "5260376"
    },
    {
      "date": "2021-11-30",
      "open": "143.00",
      "high": "145.0875",
      "low": "140.1575",
      "close": "140.6475",
      "volume": "5761620"
    },
    {
      "date": "2021-12-01",
      "open": "141.8525",
      "high": "142.6175",
      "low": "136.70",
      "close": "137.0875",
      "volume": "3599084"
    },
    {
      "date": "2021-12-02",
      "open": "137.08",
      "high": "140.4212",
      "low": "136.2663",
      "close": "140.055",
      "volume": "3264544"
    },
    {
      "date": "2021-12-03",
      "open": "140.2675",
      "high": "140.2675",
      "low": "128.6325",
      "close": "129.8725",
      "volume": "5745044"
    },
    {
      "date": "2021-12-06",
      "open": "129.3975",
      "high": "132.83",
      "low": "127.6225",
      "close": "131.1075",
      "volume": "4261988"
    },
    {
      "date": "2021-12-07",
      "open": "134.5675",
      "high": "139.9025",
      "low": "133.84",
      "close": "139.60",
      "volume": "4663768"
    },
    {
      "date": "2021-12-08",
      "open": "140.00",
      "high": "143.1875",
      "low": "138.9925",
      "close": "141.2125",
      "volume": "2560352"
    },
    {
      "date": "2021-12-09",
      "open": "141.1775",
      "high": "143.7525",
      "low": "140.00",
      "close": "140.0375",
      "volume": "2760624"
    },
    {
      "date": "2021-12-10",
      "open": "140.2175",
      "high": "142.1375",
      "low": "139.425",
      "close": "141.625",
      "volume": "2078844"
    },
    {
      "date": "2021-12-13",
      "open": "140.9825",
      "high": "143.1471",
      "low": "137.3212",
      "close": "137.4025",
      "volume": "4450688"
    },
    {
      "date": "2021-12-14",
      "open": "136.7875",
      "high": "138.3025",
      "low": "132.4313",
      "close": "133.835",
      "volume": "5462180"
    },
    {
      "date": "2021-12-15",
      "open": "134.595",
      "high": "136.3225",
      "low": "131.94",
      "close": "135.3225",
      "volume": "8296856"
    },
    {
      "date": "2021-12-16",
      "open": "135.0575",
      "high": "136.1225",
      "low": "131.7425",
      "close": "132.34",
      "volume": "3510228"
    },
    {
      "date": "2021-12-17",
      "open": "132.815",
      "high": "140.345",
      "low": "131.9625",
      "close": "138.835",
      "volume": "5200440"
    },
    {
      "date": "2021-12-20",
      "open": "137.59",
      "high": "138.0825",
      "low": "133.8625",
      "close": "136.2225",
      "volume": "2485204"
    },
    {
      "date": "2021-12-21",
      "open": "137.4225",
      "high": "141.575",
      "low": "136.92",
      "close": "141.475",
      "volume": "2331100"
    },
    {
      "date": "2021-12-22",
      "open": "140.9375",
      "high": "143.3225",
      "low": "140.9375",
      "close": "143.1975",
      "volume": "1250724"
    },
    {
      "date": "2021-12-23",
      "open": "143.75",
      "high": "144.9625",
      "low": "143.0025",
      "close": "143.0025",
      "volume": "1565944"
    },
    {
      "date": "2021-12-27",
      "open": "143.5725",
      "high": "143.7825",
      "low": "141.43",
      "close": "142.47",
      "volume": "1544460"
    },
    {
      "date": "2021-12-28",
      "open": "142.75",
      "high": "143.0675",
      "low": "132.20",
      "close": "132.375",
      "volume": "3051116"
    },
    {
      "date": "2021-12-29",
      "open": "133.995",
      "high": "133.995",
      "low": "131.6888",
      "close": "133.85",
      "volume": "2115408"
    },
    {
      "date": "2021-12-30",
      "open": "133.175",
      "high": "136.9375",
      "low": "132.975",
      "close": "135.3275",
      "volume": "1424524"
    },
    {
      "date": "2021-12-31",
      "open": "136.0375",
      "high": "136.8038",
      "low": "134.095",
      "close": "134.2375",
      "volume": "1286468"
    },
    {
      "date": "2022-01-03",
      "open": "132.95",
      "high": "133.1975",
      "low": "128.25",
      "close": "130.1975",
      "volume": "3694372"
    },
    {
      "date": "2022-01-04",
      "open": "129.2748",
      "high": "129.95",
      "low": "125.7375",
      "close": "128.0675",
      "volume": "3028848"
    },
    {
      "date": "2022-01-05",
      "open": "126.835",
      "high": "128.5825",
      "low": "121.915",
      "close": "121.9525",
      "volume": "2819460"
    },
    {
      "date": "2022-01-06",
      "open": "121.5325",
      "high": "123.6088",
      "low": "120.10",
      "close": "120.75",
      "volume": "2994932"
    },
    {
      "date": "2022-01-07",
      "open": "120.75",
      "high": "123.00",
      "low": "117.7875",
      "close": "117.8725",
      "volume": "4933524"
    },
    {
      "date": "2022-01-10",
      "open": "111.0425",
      "high": "115.7475",
      "low": "108.8675",
      "close": "115.585",
      "volume": "5629540"
    },
    {
      "date": "2022-01-11",
      "open": "116.0175",
      "high": "120.675",
      "low": "115.5725",
      "close": "120.2925",
      "volume": "4856524"
    },
    {
      "date": "2022-01-12",
      "open": "121.615",
      "high": "125.3488",
      "low": "120.9125",
      "close": "122.595",
      "volume": "4423848"
    },
    {
      "date": "2022-01-13",
      "open": "122.29",
      "high": "122.29",
      "low": "113.8075",
      "close": "113.945",
      "volume": "4412404"
    },
    {
      "date": "2022-01-14",
      "open": "113.28",
      "high": "116.4425",
      "low": "109.4925",
      "close": "111.835",
      "volume": "3527520"
    },
    {
      "date": "2022-01-18",
      "open": "109.7025",
      "high": "110.74",
      "low": "107.1375",
      "close": "107.4675",
      "volume": "3698220"
    },
    {
      "date": "2022-01-19",
      "open": "108.765",
      "high": "112.11",
      "low": "108.5575",
      "close": "108.8075",
      "volume": "3368044"
    },
    {
      "date": "2022-01-20",
      "open": "109.5025",
      "high": "113.7375",
      "low": "108.4875",
      "close": "108.66",
      "volume": "3406644"
    },
    {
      "date": "2022-01-21",
      "open": "108.61",
      "high": "108.61",
      "low": "105.295",
      "close": "105.525",
      "volume": "3606992"
    },
    {
      "date": "2022-01-24",
      "open": "103.8488",
      "high": "106.8875",
      "low": "100.6475",
      "close": "106.7075",
      "volume": "4809620"
    },
    {
      "date": "2022-01-25",
      "open": "104.00",
      "high": "104.68",
      "low": "99.79",
      "close": "101.5575",
      "volume": "4021616"
    },
    {
      "date": "2022-01-26",
      "open": "103.335",
      "high": "104.40",
      "low": "97.5025",
      "close": "98.9575",
      "volume": "3733120"
    },
    {
      "date": "2022-01-27",
      "open": "100.0375",
      "high": "100.47",
      "low": "95.505",
      "close": "95.88",
      "volume": "3963572"
    },
    {
      "date": "2022-01-28",
      "open": "96.74",
      "high": "103.50",
      "low": "95.51",
      "close": "103.3475",
      "volume": "5807836"
    },
    {
      "date": "2022-01-31",
      "open": "103.75",
      "high": "108.0625",
      "low": "103.75",
      "close": "107.62",
      "volume": "3643872"
    },
    {
      "date": "2022-02-01",
      "open": "108.525",
      "high": "109.6779",
      "low": "106.1725",
      "close": "108.76",
      "volume": "3302580"
    },
    {
      "date": "2022-02-02",
      "open": "109.75",
      "high": "110.4125",
      "low": "106.46",
      "close": "108.9175",
      "volume": "2623740"
    },
    {
      "date": "2022-02-03",
      "open": "107.855",
      "high": "109.5225",
      "low": "104.12",
      "close": "104.6825",
      "volume": "2791156"
    },
    {
      "date": "2022-02-04",
      "open": "103.5325",
      "high": "106.2113",
      "low": "103.1275",
      "close": "105.0875",
      "volume": "3285172"
    },
    {
      "date": "2022-02-07",
      "open": "104.8475",
      "high": "108.11",
      "low": "104.0925",
      "close": "105.215",
      "volume": "2379316"
    },
    {
      "date": "2022-02-08",
      "open": "104.50",
      "high": "106.6975",
      "low": "103.29",
      "close": "106.3825",
      "volume": "1935860"
    },
    {
      "date": "2022-02-09",
      "open": "107.6925",
      "high": "112.5763",
      "low": "107.6925",
      "close": "111.97",
      "volume": "3723932"
    },
    {
      "date": "2022-02-10",
      "open": "108.57",
      "high": "113.8075",
      "low": "106.805",
      "close": "110.5675",
      "volume": "4499756"
    },
    {
      "date": "2022-02-11",
      "open": "106.52",
      "high": "111.755",
      "low": "104.4025",
      "close": "105.14",
      "volume": "4631960"
    },
    {
      "date": "2022-02-14",
      "open": "104.51",
      "high": "105.8838",
      "low": "100.98",
      "close": "101.75",
      "volume": "3262700"
    },
    {
      "date": "2022-02-15",
      "open": "103.80",
      "high": "105.47",
      "low": "102.725",
      "close": "104.3775",
      "volume": "2982152"
    },
    {
      "date": "2022-02-16",
      "open": "104.13",
      "high": "104.13",
      "low": "100.75",
      "close": "103.4075",
      "volume": "2134704"
    },
    {
      "date": "2022-02-17",
      "open": "102.66",
      "high": "103.3925",
      "low": "96.7275",
      "close": "96.8125",
      "volume": "4331764"
    },
    {
      "date": "2022-02-18",
      "open": "96.75",
      "high": "97.9925",
      "low": "94.75",
      "close": "95.31",
      "volume": "4455332"
    },
    {
      "date": "2022-02-22",
      "open": "96.165",
      "high": "100.135",
      "low": "95.145",
      "close": "97.74",
      "volume": "2828412"
    },
    {
      "date": "2022-02-23",
      "open": "99.425",
      "high": "99.6825",
      "low": "93.8475",
      "close": "94.0775",
      "volume": "2924460"
    },
    {
      "date": "2022-02-24",
      "open": "92.2225",
      "high": "102.7163",
      "low": "91.4325",
      "close": "102.18",
      "volume": "5588972"
    },
    {
      "date": "2022-02-25",
      "open": "102.18",
      "high": "103.1012",
      "low": "99.5425",
      "close": "102.835",
      "volume": "2756916"
    },
    {
      "date": "2022-02-28",
      "open": "102.3375",
      "high": "103.62",
      "low": "100.8175",
      "close": "103.4775",
      "volume": "3374408"
    },
    {
      "date": "2022-03-01",
      "open": "103.745",
      "high": "107.5062",
      "low": "100.975",
      "close": "102.1025",
      "volume": "2847736"
    },
    {
      "date": "2022-03-02",
      "open": "103.685",
      "high": "106.00",
      "low": "102.6038",
      "close": "105.02",
      "volume": "2445836"
    },
    {
      "date": "2022-03-03",
      "open": "106.50",
      "high": "108.30",
      "low": "105.205",
      "close": "105.9875",
      "volume": "2935820"
    },
    {
      "date": "2022-03-04",
      "open": "105.735",
      "high": "108.7475",
      "low": "105.2625",
      "close": "108.015",
      "volume": "4670936"
    },
    {
      "date": "2022-03-07",
      "open": "109.1725",
      "high": "109.9425",
      "low": "104.67",
      "close": "105.2025",
      "volume": "4663576"
    },
    {
      "date": "2022-03-08",
      "open": "102.915",
      "high": "104.1012",
      "low": "98.25",
      "close": "100.20",
      "volume": "4589464"
    },
    {
      "date": "2022-03-09",
      "open": "101.0325",
      "high": "103.07",
      "low": "100.0025",
      "close": "103.06",
      "volume": "4221224"
    },
    {
      "date": "2022-03-10",
      "open": "100.3175",
      "high": "102.495",
      "low": "100.3025",
      "close": "101.395",
      "volume": "2539100"
    },
    {
      "date": "2022-03-11",
      "open": "103.4225",
      "high": "103.7375",
      "low": "97.515",
      "close": "97.565",
      "volume": "2430188"
    },
    {
      "date": "2022-03-14",
      "open": "97.10",
      "high": "104.25",
      "low": "97.0925",
      "close": "101.8225",
      "volume": "4262632"
    },
    {
      "date": "2022-03-15",
      "open": "103.1025",
      "high": "104.55",
      "low": "100.8225",
      "close": "104.02",
      "volume": "3428760"
    },
    {
      "date": "2022-03-16",
      "open": "105.5025",
      "high": "109.7688",
      "low": "105.09",
      "close": "109.33",
      "volume": "3523876"
    },
    {
      "date": "2022-03-17",
      "open": "108.855",
      "high": "114.1663",
      "low": "108.6438",
      "close": "113.6825",
      "volume": "3247804"
    },
    {
      "date": "2022-03-18",
      "open": "113.8225",
      "high": "117.3575",
      "low": "112.50",
      "close": "117.0125",
      "volume": "4040664"
    },
    {
      "date": "2022-03-21",
      "open": "116.255",
      "high": "116.77",
      "low": "111.915",
      "close": "115.085",
      "volume": "2404548"
    },
    {
      "date": "2022-03-22",
      "open": "113.8025",
      "high": "117.1188",
      "low": "113.6675",
      "close": "116.1775",
      "volume": "1822392"
    },
    {
      "date": "2022-03-23",
      "open": "114.995",
      "high": "114.995",
      "low": "111.21",
      "close": "112.3275",
      "volume": "2992296"
    },
    {
      "date": "2022-03-24",
      "open": "113.2825",
      "high": "117.49",
      "low": "110.5233",
      "close": "117.0975",
      "volume": "2718920"
    },
    {
      "date": "2022-03-25",
      "open": "120.38",
      "high": "121.6637",
      "low": "118.9325",
      "close": "120.2425",
      "volume": "3864484"
    },
    {
      "date": "2022-03-28",
      "open": "119.695",
      "high": "123.8363",
      "low": "119.695",
      "close": "123.77",
      "volume": "2570948"
    },
    {
      "date": "2022-03-29",
      "open": "125.00",
      "high": "129.00",
      "low": "124.57",
      "close": "128.8225",
      "volume": "3346580"
    },
    {
      "date": "2022-03-30",
      "open": "128.3875",
      "high": "130.6075",
      "low": "126.70",
      "close": "129.755",
      "volume": "2854992"
    },
    {
      "date": "2022-03-31",
      "open": "129.9925",
      "high": "130.19",
      "low": "127.08",
      "close": "127.90",
      "volume": "3658356"
    },
    {
      "date": "2022-04-01",
      "open": "130.625",
      "high": "134.135",
      "low": "129.335",
      "close": "132.8925",
      "volume": "3613464"
    },
    {
      "date": "2022-04-04",
      "open": "132.6225",
      "high": "134.765",
      "low": "130.2225",
      "close": "130.55",
      "volume": "3286468"
    },
    {
      "date": "2022-04-05",
      "open": "130.455",
      "high": "130.86",
      "low": "126.565",
      "close": "129.105",
      "volume": "4176908"
    },
    {
      "date": "2022-04-06",
      "open": "127.155",
      "high": "127.9725",
      "low": "125.205",
      "close": "127.385",
      "volume": "2479420"
    },
    {
      "date": "2022-04-07",
      "open": "126.07",
      "high": "130.1775",
      "low": "125.5913",
      "close": "128.13",
      "volume": "2117516"
    },
    {
      "date": "2022-04-08",
      "open": "127.5025",
      "high": "128.7025",
      "low": "125.4725",
      "close": "126.4975",
      "volume": "1496192"
    },
    {
      "date": "2022-04-11",
      "open": "124.6875",
      "high": "125.455",
      "low": "122.5025",
      "close": "123.1225",
      "volume": "1979832"
    },
    {
      "date": "2022-04-12",
      "open": "125.2925",
      "high": "127.195",
      "low": "122.1275",
      "close": "122.6075",
      "volume": "2509576"
    },
    {
      "date": "2022-04-13",
      "open": "123.3975",
      "high": "125.7275",
      "low": "123.37",
      "close": "124.70",
      "volume": "1986592"
    },
    {
      "date": "2022-04-14",
      "open": "124.85",
      "high": "125.00",
      "low": "121.88",
      "close": "123.0275",
      "volume": "1640980"
    },
    {
      "date": "2022-04-18",
      "open": "122.47",
      "high": "122.9975",
      "low": "119.0275",
      "close": "120.1575",
      "volume": "1343864"
    },
    {
      "date": "2022-04-19",
      "open": "119.4725",
      "high": "123.9975",
      "low": "119.4725",
      "close": "122.9475",
      "volume": "1992200"
    },
    {
      "date": "2022-04-20",
      "open": "122.935",
      "high": "125.6325",
      "low": "120.7475",
      "close": "124.0975",
      "volume": "2166332"
    },
    {
      "date": "2022-04-21",
      "open": "124.78",
      "high": "125.945",
      "low": "117.5525",
      "close": "118.1025",
      "volume": "1900756"
    },
    {
      "date": "2022-04-22",
      "open": "116.725",
      "high": "116.9575",
      "low": "109.8638",
      "close": "110.1625",
      "volume": "2460528"
    },
    {
      "date": "2022-04-25",
      "open": "109.985",
      "high": "112.5288",
      "low": "108.8375",
      "close": "110.6225",
      "volume": "2461316"
    },
    {
      "date": "2022-04-26",
      "open": "109.07",
      "high": "109.45",
      "low": "104.9363",
      "close": "105.875",
      "volume": "2624968"
    },
    {
      "date": "2022-04-27",
      "open": "106.36",
      "high": "107.655",
      "low": "102.755",
      "close": "103.255",
      "volume": "2857744"
    },
    {
      "date": "2022-04-28",
      "open": "103.75",
      "high": "104.4175",
      "low": "99.5675",
      "close": "103.3075",
      "volume": "4605556"
    },
    {
      "date": "2022-04-29",
      "open": "103.095",
      "high": "107.87",
      "low": "101.305",
      "close": "102.145",
      "volume": "5434512"
    },
    {
      "date": "2022-05-02",
      "open": "102.24",
      "high": "103.4475",
      "low": "99.38",
      "close": "101.785",
      "volume": "2750276"
    },
    {
      "date": "2022-05-03",
      "open": "101.355",
      "high": "101.8825",
      "low": "98.2575",
      "close": "98.85",
      "volume": "2788648"
    },
    {
      "date": "2022-05-04",
      "open": "99.3375",
      "high": "102.4325",
      "low": "94.49",
      "close": "101.5075",
      "volume": "3529436"
    },
    {
      "date": "2022-05-05",
      "open": "100.2475",
      "high": "102.2087",
      "low": "93.075",
      "close": "94.8225",
      "volume": "2923836"
    },
    {
      "date": "2022-05-06",
      "open": "93.0525",
      "high": "93.4494",
      "low": "86.92",
      "close": "87.9725",
      "volume": "5272240"
    },
    {
      "date": "2022-05-09",
      "open": "85.6925",
      "high": "87.1375",
      "low": "80.50",
      "close": "82.505",
      "volume": "6014616"
    },
    {
      "date": "2022-05-10",
      "open": "85.155",
      "high": "86.4363",
      "low": "79.6825",
      "close": "81.8575",
      "volume": "3253092"
    },
    {
      "date": "2022-05-11",
      "open": "81.80",
      "high": "84.4875",
      "low": "78.345",
      "close": "78.735",
      "volume": "3912368"
    },
    {
      "date": "2022-05-12",
      "open": "77.40",
      "high": "80.1963",
      "low": "75.6525",
      "close": "77.88",
      "volume": "4437932"
    },
    {
      "date": "2022-05-13",
      "open": "79.125",
      "high": "84.4201",
      "low": "79.12",
      "close": "83.685",
      "volume": "4758036"
    },
    {
      "date": "2022-05-16",
      "open": "83.695",
      "high": "84.7975",
      "low": "80.7725",
      "close": "81.15",
      "volume": "2742756"
    },
    {
      "date": "2022-05-17",
      "open": "83.4225",
      "high": "84.5375",
      "low": "80.3475",
      "close": "83.04",
      "volume": "2229580"
    },
    {
      "date": "2022-05-18",
      "open": "81.765",
      "high": "82.275",
      "low": "76.7225",
      "close": "77.1225",
      "volume": "4139508"
    },
    {
      "date": "2022-05-19",
      "open": "77.75",
      "high": "80.3637",
      "low": "76.2525",
      "close": "79.03",
      "volume": "3669304"
    },
    {
      "date": "2022-05-20",
      "open": "81.175",
      "high": "81.4638",
      "low": "77.3075",
      "close": "80.3075",
      "volume": "3301184"
    },
    {
      "date": "2022-05-23",
      "open": "80.6925",
      "high": "81.405",
      "low": "77.91",
      "close": "80.98",
      "volume": "2403432"
    },
    {
      "date": "2022-05-24",
      "open": "74.0825",
      "high": "76.62",
      "low": "70.7325",
      "close": "72.0325",
      "volume": "8485068"
    },
    {
      "date": "2022-05-25",
      "open": "71.9513",
      "high": "75.7975",
      "low": "66.8925",
      "close": "70.33",
      "volume": "11797268"
    },
    {
      "date": "2022-05-26",
      "open": "71.1325",
      "high": "71.1325",
      "low": "68.145",
      "close": "70.1575",
      "volume": "6690420"
    },
    {
      "date": "2022-05-27",
      "open": "71.4075",
      "high": "72.43",
      "low": "69.585",
      "close": "72.27",
      "volume": "5984776"
    },
    {
      "date": "2022-05-31",
      "open": "76.4175",
      "high": "81.235",
      "low": "73.94",
      "close": "74.485",
      "volume": "10882116"
    },
    {
      "date": "2022-06-01",
      "open": "74.78",
      "high": "75.4325",
      "low": "69.725",
      "close": "70.9625",
      "volume": "3843592"
    },
    {
      "date": "2022-06-02",
      "open": "71.25",
      "high": "78.2425",
      "low": "70.2525",
      "close": "77.9575",
      "volume": "4857508"
    },
    {
      "date": "2022-06-03",
      "open": "77.005",
      "high": "77.005",
      "low": "72.95",
      "close": "73.1975",
      "volume": "3868336"
    },
    {
      "date": "2022-06-06",
      "open": "75.3925",
      "high": "75.8012",
      "low": "72.5125",
      "close": "74.08",
      "volume": "3909668"
    },
    {
      "date": "2022-06-07",
      "open": "73.2175",
      "high": "77.425",
      "low": "73.2175",
      "close": "77.10",
      "volume": "3253980"
    },
    {
      "date": "2022-06-08",
      "open": "76.9375",
      "high": "77.7125",
      "low": "76.1275",
      "close": "76.4725",
      "volume": "3147380"
    },
    {
      "date": "2022-06-09",
      "open": "75.505",
      "high": "76.2125",
      "low": "74.05",
      "close": "74.1125",
      "volume": "2623160"
    },
    {
      "date": "2022-06-10",
      "open": "73.0425",
      "high": "73.685",
      "low": "72.29",
      "close": "73.4625",
      "volume": "3880372"
    },
    {
      "date": "2022-06-13",
      "open": "70.83",
      "high": "71.82",
      "low": "67.64",
      "close": "68.06",
      "volume": "3286916"
    },
    {
      "date": "2022-06-14",
      "open": "68.97",
      "high": "70.02",
      "low": "67.155",
      "close": "69.31",
      "volume": "3292089"
    },
    {
      "date": "2022-06-15",
      "open": "70.37",
      "high": "73.33",
      "low": "69.6436",
      "close": "71.51",
      "volume": "2988637"
    },
    {
      "date": "2022-06-16",
      "open": "69.23",
      "high": "70.17",
      "low": "67.11",
      "close": "67.99",
      "volume": "4180404"
    },
    {
      "date": "2022-06-17",
      "open": "67.80",
      "high": "70.30",
      "low": "67.74",
      "close": "68.81",
      "volume": "6242565"
    },
    {
      "date": "2022-06-21",
      "open": "70.05",
      "high": "71.80",
      "low": "69.56",
      "close": "70.46",
      "volume": "3145881"
    },
    {
      "date": "2022-06-22",
      "open": "69.95",
      "high": "72.66",
      "low": "69.62",
      "close": "71.52",
      "volume": "2363834"
    },
    {
      "date": "2022-06-23",
      "open": "72.55",
      "high": "75.58",
      "low": "71.87",
      "close": "75.21",
      "volume": "2312177"
    },
    {
      "date": "2022-06-24",
      "open": "76.32",
      "high": "77.73",
      "low": "75.14",
      "close": "77.67",
      "volume": "3563784"
    },
    {
      "date": "2022-06-27",
      "open": "77.44",
      "high": "77.89",
      "low": "75.57",
      "close": "76.60",
      "volume": "2664768"
    },
    {
      "date": "2022-06-28",
      "open": "77.15",
      "high": "78.72",
      "low": "74.48",
      "close": "74.70",
      "volume": "2226626"
    },
    {
      "date": "2022-06-29",
      "open": "74.74",
      "high": "75.68",
      "low": "72.41",
      "close": "75.45",
      "volume": "2306851"
    },
    {
      "date": "2022-06-30",
      "open": "74.93",
      "high": "75.47",
      "low": "73.71",
      "close": "74.53",
      "volume": "3616595"
    },
    {
      "date": "2022-07-01",
      "open": "74.26",
      "high": "78.03",
      "low": "74.23",
      "close": "77.63",
      "volume": "1981990"
    },
    {
      "date": "2022-07-05",
      "open": "77.25",
      "high": "78.89",
      "low": "74.75",
      "close": "78.46",
      "volume": "2086508"
    },
    {
      "date": "2022-07-06",
      "open": "78.96",
      "high": "79.88",
      "low": "77.40",
      "close": "78.35",
      "volume": "2813989"
    },
    {
      "date": "2022-07-07",
      "open": "78.01",
      "high": "82.06",
      "low": "77.52",
      "close": "81.92",
      "volume": "3239494"
    },
    {
      "date": "2022-07-08",
      "open": "80.21",
      "high": "82.85",
      "low": "79.11",
      "close": "81.24",
      "volume": "1658576"
    },
    {
      "date": "2022-07-11",
      "open": "80.10",
      "high": "80.465",
      "low": "77.65",
      "close": "78.43",
      "volume": "1758753"
    },
    {
      "date": "2022-07-12",
      "open": "78.93",
      "high": "80.67",
      "low": "77.38",
      "close": "78.05",
      "volume": "1536430"
    },
    {
      "date": "2022-07-13",
      "open": "76.26",
      "high": "78.44",
      "low": "75.04",
      "close": "76.35",
      "volume": "1742943"
    },
    {
      "date": "2022-07-14",
      "open": "75.81",
      "high": "77.03",
      "low": "73.93",
      "close": "76.50",
      "volume": "1584075"
    },
    {
      "date": "2022-07-15",
      "open": "77.95",
      "high": "79.575",
      "low": "77.32",
      "close": "79.14",
      "volume": "2146874"
    },
    {
      "date": "2022-07-18",
      "open": "79.29",
      "high": "79.91",
      "low": "76.20",
      "close": "76.99",
      "volume": "2248306"
    },
    {
      "date": "2022-07-19",
      "open": "78.27",
      "high": "80.77",
      "low": "76.6097",
      "close": "80.64",
      "volume": "2131284"
    },
    {
      "date": "2022-07-20",
      "open": "80.77",
      "high": "83.24",
      "low": "79.935",
      "close": "82.185",
      "volume": "2119128"
    },
    {
      "date": "2022-07-21",
      "open": "82.43",
      "high": "84.2759",
      "low": "81.80",
      "close": "83.99",
      "volume": "1983037"
    },
    {
      "date": "2022-07-22",
      "open": "83.85",
      "high": "86.06",
      "low": "82.55",
      "close": "83.78",
      "volume": "2089930"
    },
    {
      "date": "2022-07-25",
      "open": "83.07",
      "high": "83.72",
      "low": "81.305",
      "close": "82.60",
      "volume": "1750624"
    },
    {
      "date": "2022-07-26",
      "open": "82.82",
      "high": "83.4984",
      "low": "80.78",
      "close": "82.70",
      "volume": "2569799"
    },
    {
      "date": "2022-07-27",
      "open": "82.78",
      "high": "85.83",
      "low": "82.78",
      "close": "85.80",
      "volume": "2325680"
    },
    {
      "date": "2022-07-28",
      "open": "86.06",
      "high": "87.28",
      "low": "84.11",
      "close": "86.99",
      "volume": "4316899"
    },
    {
      "date": "2022-07-29",
      "open": "78.25",
      "high": "85.86",
      "low": "77.51",
      "close": "82.08",
      "volume": "9906715"
    },
    {
      "date": "2022-08-01",
      "open": "82.61",
      "high": "86.21",
      "low": "82.45",
      "close": "83.83",
      "volume": "3162609"
    },
    {
      "date": "2022-08-02",
      "open": "84.03",
      "high": "90.23",
      "low": "83.73",
      "close": "88.30",
      "volume": "4298548"
    },
    {
      "date": "2022-08-03",
      "open": "88.29",
      "high": "91.23",
      "low": "86.84",
      "close": "90.39",
      "volume": "3510356"
    },
    {
      "date": "2022-08-04",
      "open": "90.24",
      "high": "90.78",
      "low": "87.875",
      "close": "89.54",
      "volume": "2259352"
    },
    {
      "date": "2022-08-05",
      "open": "87.40",
      "high": "90.42",
      "low": "87.25",
      "close": "89.09",
      "volume": "2220084"
    },
    {
      "date": "2022-08-08",
      "open": "89.56",
      "high": "94.60",
      "low": "89.50",
      "close": "91.40",
      "volume": "3110212"
    },
    {
      "date": "2022-08-09",
      "open": "90.67",
      "high": "91.237",
      "low": "85.02",
      "close": "85.12",
      "volume": "4794427"
    },
    {
      "date": "2022-08-10",
      "open": "88.00",
      "high": "90.10",
      "low": "87.58",
      "close": "89.73",
      "volume": "3512136"
    },
    {
      "date": "2022-08-11",
      "open": "89.84",
      "high": "91.95",
      "low": "87.84",
      "close": "88.24",
      "volume": "2584998"
    },
    {
      "date": "2022-08-12",
      "open": "88.62",
      "high": "89.90",
      "low": "87.60",
      "close": "89.83",
      "volume": "1914913"
    },
    {
      "date": "2022-08-15",
      "open": "89.91",
      "high": "92.74",
      "low": "89.71",
      "close": "92.295",
      "volume": "1920770"
    },
    {
      "date": "2022-08-16",
      "open": "91.38",
      "high": "91.89",
      "low": "88.875",
      "close": "90.79",
      "volume": "2433669"
    },
    {
      "date": "2022-08-17",
      "open": "89.40",
      "high": "89.88",
      "low": "87.65",
      "close": "88.14",
      "volume": "1979412"
    },
    {
      "date": "2022-08-18",
      "open": "88.22",
      "high": "88.53",
      "low": "86.77",
      "close": "87.53",
      "volume": "2636064"
    },
    {
      "date": "2022-08-19",
      "open": "86.67",
      "high": "87.72",
      "low": "84.12",
      "close": "85.11",
      "volume": "2222642"
    },
    {
      "date": "2022-08-22",
      "open": "83.23",
      "high": "85.80",
      "low": "83.23",
      "close": "84.30",
      "volume": "2594104"
    },
    {
      "date": "2022-08-23",
      "open": "84.21",
      "high": "84.60",
      "low": "82.2101",
      "close": "83.63",
      "volume": "2008089"
    },
    {
      "date": "2022-08-24",
      "open": "84.11",
      "high": "87.23",
      "low": "84.07",
      "close": "85.92",
      "volume": "2476636"
    },
    {
      "date": "2022-08-25",
      "open": "86.99",
      "high": "88.43",
      "low": "86.11",
      "close": "88.37",
      "volume": "2331049"
    },
    {
      "date": "2022-08-26",
      "open": "87.73",
      "high": "88.88",
      "low": "84.23",
      "close": "84.49",
      "volume": "3014803"
    },
    {
      "date": "2022-08-29",
      "open": "83.50",
      "high": "84.62",
      "low": "83.20",
      "close": "83.38",
      "volume": "2107894"
    },
    {
      "date": "2022-08-30",
      "open": "83.515",
      "high": "85.275",
      "low": "82.16",
      "close": "82.74",
      "volume": "2378051"
    },
    {
      "date": "2022-08-31",
      "open": "83.50",
      "high": "84.19",
      "low": "81.7614",
      "close": "82.21",
      "volume": "2161153"
    },
    {
      "date": "2022-09-01",
      "open": "81.685",
      "high": "83.15",
      "low": "79.37",
      "close": "83.08",
      "volume": "3928002"
    },
    {
      "date": "2022-09-02",
      "open": "84.47",
      "high": "85.46",
      "low": "81.28",
      "close": "82.00",
      "volume": "2014126"
    },
    {
      "date": "2022-09-06",
      "open": "82.04",
      "high": "83.13",
      "low": "81.20",
      "close": "82.03",
      "volume": "1668990"
    },
    {
      "date": "2022-09-07",
      "open": "82.56",
      "high": "88.5999",
      "low": "82.105",
      "close": "88.37",
      "volume": "2821151"
    },
    {
      "date": "2022-09-08",
      "open": "87.32",
      "high": "91.64",
      "low": "87.21",
      "close": "91.59",
      "volume": "2639230"
    },
    {
      "date": "2022-09-09",
      "open": "91.60",
      "high": "93.24",
      "low": "91.60",
      "close": "92.89",
      "volume": "2642950"
    },
    {
      "date": "2022-09-12",
      "open": "92.99",
      "high": "94.30",
      "low": "92.68",
      "close": "94.18",
      "volume": "1651058"
    },
    {
      "date": "2022-09-13",
      "open": "89.92",
      "high": "90.6532",
      "low": "88.56",
      "close": "89.17",
      "volume": "2868249"
    },
    {
      "date": "2022-09-14",
      "open": "89.43",
      "high": "90.94",
      "low": "87.29",
      "close": "90.57",
      "volume": "1512759"
    },
    {
      "date": "2022-09-15",
      "open": "90.62",
      "high": "93.02",
      "low": "90.31",
      "close": "90.98",
      "volume": "1808739"
    },
    {
      "date": "2022-09-16",
      "open": "89.79",
      "high": "90.45",
      "low": "88.03",
      "close": "90.09",
      "volume": "2981949"
    },
    {
      "date": "2022-09-19",
      "open": "88.62",
      "high": "89.14",
      "low": "85.42",
      "close": "87.94",
      "volume": "2048670"
    },
    {
      "date": "2022-09-20",
      "open": "87.28",
      "high": "88.425",
      "low": "85.62",
      "close": "87.37",
      "volume": "2069191"
    },
    {
      "date": "2022-09-21",
      "open": "87.835",
      "high": "88.64",
      "low": "84.42",
      "close": "84.46",
      "volume": "2264397"
    },
    {
      "date": "2022-09-22",
      "open": "83.64",
      "high": "83.85",
      "low": "79.71",
      "close": "80.96",
      "volume": "2708678"
    },
    {
      "date": "2022-09-23",
      "open": "80.39",
      "high": "80.78",
      "low": "79.03",
      "close": "80.66",
      "volume": "2062514"
    },
    {
      "date": "2022-09-26",
      "open": "80.64",
      "high": "81.74",
      "low": "79.12",
      "close": "80.35",
      "volume": "1994961"
    },
    {
      "date": "2022-09-27",
      "open": "81.54",
      "high": "81.74",
      "low": "78.94",
      "close": "79.64",
      "volume": "2782603"
    },
    {
      "date": "2022-09-28",
      "open": "80.66",
      "high": "83.94",
      "low": "80.40",
      "close": "83.33",
      "volume": "2800773"
    },
    {
      "date": "2022-09-29",
      "open": "82.31",
      "high": "82.90",
      "low": "80.61",
      "close": "82.10",
      "volume": "1773277"
    },
    {
      "date": "2022-09-30",
      "open": "81.79",
      "high": "83.98",
      "low": "80.36",
      "close": "80.54",
      "volume": "2032106"
    },
    {
      "date": "2022-10-03",
      "open": "81.47",
      "high": "85.54",
      "low": "81.06",
      "close": "84.98",
      "volume": "2589325"
    },
    {
      "date": "2022-10-04",
      "open": "87.64",
      "high": "91.57",
      "low": "87.63",
      "close": "90.97",
      "volume": "3054854"
    },
    {
      "date": "2022-10-05",
      "open": "89.31",
      "high": "92.13",
      "low": "89.31",
      "close": "91.08",
      "volume": "2334004"
    },
    {
      "date": "2022-10-06",
      "open": "91.18",
      "high": "95.31",
      "low": "90.38",
      "close": "95.21",
      "volume": "4233943"
    },
    {
      "date": "2022-10-07",
      "open": "103.63",
      "high": "105.33",
      "low": "100.11",
      "close": "102.14",
      "volume": "9426003"
    },
    {
      "date": "2022-10-10",
      "open": "101.905",
      "high": "102.77",
      "low": "99.66",
      "close": "100.22",
      "volume": "3158805"
    },
    {
      "date": "2022-10-11",
      "open": "100.45",
      "high": "101.73",
      "low": "97.33",
      "close": "99.68",
      "volume": "2704419"
    },
    {
      "date": "2022-10-12",
      "open": "100.68",
      "high": "100.92",
      "low": "97.54",
      "close": "98.32",
      "volume": "2083528"
    },
    {
      "date": "2022-10-13",
      "open": "95.41",
      "high": "103.41",
      "low": "94.65",
      "close": "101.72",
      "volume": "3077047"
    },
    {
      "date": "2022-10-14",
      "open": "102.81",
      "high": "103.97",
      "low": "97.26",
      "close": "97.41",
      "volume": "2119798"
    },
    {
      "date": "2022-10-17",
      "open": "99.41",
      "high": "101.60",
      "low": "98.24",
      "close": "99.73",
      "volume": "2192973"
    },
    {
      "date": "2022-10-18",
      "open": "102.31",
      "high": "103.13",
      "low": "96.06",
      "close": "96.93",
      "volume": "3681489"
    },
    {
      "date": "2022-10-19",
      "open": "95.69",
      "high": "97.10",
      "low": "94.59",
      "close": "96.84",
      "volume": "2480946"
    },
    {
      "date": "2022-10-20",
      "open": "95.93",
      "high": "97.45",
      "low": "93.79",
      "close": "94.36",
      "volume": "2688362"
    },
    {
      "date": "2022-10-21",
      "open": "94.18",
      "high": "96.74",
      "low": "91.62",
      "close": "95.68",
      "volume": "4012621"
    },
    {
      "date": "2022-10-24",
      "open": "96.325",
      "high": "99.27",
      "low": "94.85",
      "close": "98.97",
      "volume": "1892826"
    },
    {
      "date": "2022-10-25",
      "open": "99.305",
      "high": "102.77",
      "low": "99.305",
      "close": "100.95",
      "volume": "2197321"
    },
    {
      "date": "2022-10-26",
      "open": "101.54",
      "high": "104.7961",
      "low": "101.255",
      "close": "102.61",
      "volume": "2545787"
    },
    {
      "date": "2022-10-27",
      "open": "102.18",
      "high": "103.25",
      "low": "99.33",
      "close": "101.25",
      "volume": "3774137"
    },
    {
      "date": "2022-10-28",
      "open": "113.72",
      "high": "121.88",
      "low": "109.89",
      "close": "120.87",
      "volume": "9279797"
    },
    {
      "date": "2022-10-31",
      "open": "120.00",
      "high": "122.02",
      "low": "116.4103",
      "close": "120.78",
      "volume": "4048945"
    },
    {
      "date": "2022-11-01",
      "open": "121.58",
      "high": "123.3604",
      "low": "118.45",
      "close": "119.04",
      "volume": "2945353"
    },
    {
      "date": "2022-11-02",
      "open": "118.33",
      "high": "121.41",
      "low": "115.48",
      "close": "115.95",
      "volume": "3223401"
    },
    {
      "date": "2022-11-03",
      "open": "114.79",
      "high": "117.33",
      "low": "112.41",
      "close": "112.60",
      "volume": "3183409"
    },
    {
      "date": "2022-11-04",
      "open": "114.00",
      "high": "116.00",
      "low": "111.59",
      "close": "114.88",
      "volume": "3208876"
    },
    {
      "date": "2022-11-07",
      "open": "115.94",
      "high": "116.63",
      "low": "113.41",
      "close": "115.33",
      "volume": "1927298"
    },
    {
      "date": "2022-11-08",
      "open": "115.33",
      "high": "117.76",
      "low": "112.22",
      "close": "115.35",
      "volume": "1678476"
    },
    {
      "date": "2022-11-09",
      "open": "114.12",
      "high": "115.40",
      "low": "112.51",
      "close": "113.15",
      "volume": "1711843"
    },
    {
      "date": "2022-11-10",
      "open": "118.99",
      "high": "120.75",
      "low": "117.04",
      "close": "119.84",
      "volume": "3473351"
    },
    {
      "date": "2022-11-11",
      "open": "119.12",
      "high": "122.28",
      "low": "114.59",
      "close": "115.96",
      "volume": "3461462"
    },
    {
      "date": "2022-11-14",
      "open": "115.75",
      "high": "115.75",
      "low": "112.47",
      "close": "112.99",
      "volume": "3395828"
    },
    {
      "date": "2022-11-15",
      "open": "115.10",
      "high": "116.99",
      "low": "113.70",
      "close": "116.31",
      "volume": "2330996"
    },
    {
      "date": "2022-11-16",
      "open": "116.84",
      "high": "117.00",
      "low": "114.43",
      "close": "114.89",
      "volume": "1536145"
    },
    {
      "date": "2022-11-17",
      "open": "112.67",
      "high": "114.76",
      "low": "111.73",
      "close": "112.64",
      "volume": "2162568"
    },
    {
      "date": "2022-11-18",
      "open": "114.60",
      "high": "115.36",
      "low": "112.615",
      "close": "113.72",
      "volume": "1809818"
    },
    {
      "date": "2022-11-21",
      "open": "112.62",
      "high": "113.55",
      "low": "112.12",
      "close": "112.66",
      "volume": "1893740"
    },
    {
      "date": "2022-11-22",
      "open": "113.67",
      "high": "113.88",
      "low": "110.31",
      "close": "111.01",
      "volume": "2654332"
    },
    {
      "date": "2022-11-23",
      "open": "111.67",
      "high": "113.335",
      "low": "110.60",
      "close": "112.92",
      "volume": "3529182"
    },
    {
      "date": "2022-11-25",
      "open": "112.91",
      "high": "113.02",
      "low": "110.65",
      "close": "112.00",
      "volume": "1182919"
    },
    {
      "date": "2022-11-28",
      "open": "111.62",
      "high": "114.75",
      "low": "111.62",
      "close": "112.57",
      "volume": "3268887"
    },
    {
      "date": "2022-11-29",
      "open": "112.30",
      "high": "113.71",
      "low": "110.134",
      "close": "110.39",
      "volume": "2659030"
    },
    {
      "date": "2022-11-30",
      "open": "110.67",
      "high": "116.36",
      "low": "110.285",
      "close": "116.28",
      "volume": "4117909"
    },
    {
      "date": "2022-12-01",
      "open": "116.39",
      "high": "119.98",
      "low": "116.25",
      "close": "118.03",
      "volume": "2055590"
    },
    {
      "date": "2022-12-02",
      "open": "116.28",
      "high": "118.51",
      "low": "115.305",
      "close": "118.11",
      "volume": "1883653"
    },
    {
      "date": "2022-12-05",
      "open": "117.60",
      "high": "119.88",
      "low": "115.50",
      "close": "116.56",
      "volume": "2387507"
    },
    {
      "date": "2022-12-06",
      "open": "115.82",
      "high": "119.13",
      "low": "115.08",
      "close": "116.83",
      "volume": "2454057"
    },
    {
      "date": "2022-12-07",
      "open": "116.31",
      "high": "119.19",
      "low": "116.31",
      "close": "117.91",
      "volume": "2169900"
    },
    {
      "date": "2022-12-08",
      "open": "123.70",
      "high": "125.55",
      "low": "119.16",
      "close": "122.67",
      "volume": "5622846"
    },
    {
      "date": "2022-12-09",
      "open": "121.65",
      "high": "122.33",
      "low": "116.01",
      "close": "116.46",
      "volume": "3274317"
    },
    {
      "date": "2022-12-12",
      "open": "118.00",
      "high": "118.38",
      "low": "115.17",
      "close": "116.78",
      "volume": "2609401"
    },
    {
      "date": "2022-12-13",
      "open": "120.50",
      "high": "121.54",
      "low": "118.81",
      "close": "119.56",
      "volume": "2935385"
    },
    {
      "date": "2022-12-14",
      "open": "119.72",
      "high": "124.11",
      "low": "118.85",
      "close": "121.49",
      "volume": "3270061"
    },
    {
      "date": "2022-12-15",
      "open": "119.57",
      "high": "119.90",
      "low": "115.775",
      "close": "116.24",
      "volume": "2651379"
    },
    {
      "date": "2022-12-16",
      "open": "114.11",
      "high": "115.41",
      "low": "113.40",
      "close": "114.63",
      "volume": "6255831"
    },
    {
      "date": "2022-12-19",
      "open": "114.14",
      "high": "114.29",
      "low": "110.63",
      "close": "112.23",
      "volume": "2093632"
    },
    {
      "date": "2022-12-20",
      "open": "111.99",
      "high": "114.43",
      "low": "110.21",
      "close": "113.15",
      "volume": "2247323"
    },
    {
      "date": "2022-12-21",
      "open": "113.87",
      "high": "116.13",
      "low": "112.06",
      "close": "114.76",
      "volume": "1948501"
    },
    {
      "date": "2022-12-22",
      "open": "113.78",
      "high": "114.76",
      "low": "111.60",
      "close": "113.68",
      "volume": "1742344"
    },
    {
      "date": "2022-12-23",
      "open": "114.47",
      "high": "114.47",
      "low": "111.041",
      "close": "111.44",
      "volume": "1078972"
    },
    {
      "date": "2022-12-27",
      "open": "111.45",
      "high": "111.60",
      "low": "108.68",
      "close": "109.88",
      "volume": "1746657"
    },
    {
      "date": "2022-12-28",
      "open": "110.48",
      "high": "111.96",
      "low": "109.46",
      "close": "109.77",
      "volume": "1187866"
    },
    {
      "date": "2022-12-29",
      "open": "110.92",
      "high": "113.355",
      "low": "109.72",
      "close": "112.07",
      "volume": "1285974"
    },
    {
      "date": "2022-12-30",
      "open": "110.93",
      "high": "113.33",
      "low": "109.4556",
      "close": "113.24",
      "volume": "1395652"
    },
    {
      "date": "2023-01-03",
      "open": "114.30",
      "high": "116.16",
      "low": "112.61",
      "close": "114.73",
      "volume": "2061888"
    },
    {
      "date": "2023-01-04",
      "open": "116.79",
      "high": "117.54",
      "low": "113.39",
      "close": "114.33",
      "volume": "2188618"
    },
    {
      "date": "2023-01-05",
      "open": "113.26",
      "high": "114.28",
      "low": "110.87",
      "close": "111.69",
      "volume": "2348230"
    },
    {
      "date": "2023-01-06",
      "open": "113.03",
      "high": "117.01",
      "low": "110.78",
      "close": "115.82",
      "volume": "2411377"
    },
    {
      "date": "2023-01-09",
      "open": "112.46",
      "high": "113.69",
      "low": "107.4601",
      "close": "110.06",
      "volume": "4995370"
    },
    {
      "date": "2023-01-10",
      "open": "108.79",
      "high": "111.94",
      "low": "107.84",
      "close": "110.88",
      "volume": "2380996"
    },
    {
      "date": "2023-01-11",
      "open": "112.41",
      "high": "112.69",
      "low": "105.04",
      "close": "106.16",
      "volume": "4429412"
    },
    {
      "date": "2023-01-12",
      "open": "105.44",
      "high": "108.48",
      "low": "103.6701",
      "close": "107.14",
      "volume": "2878573"
    },
    {
      "date": "2023-01-13",
      "open": "106.16",
      "high": "108.60",
      "low": "105.19",
      "close": "108.47",
      "volume": "2328047"
    },
    {
      "date": "2023-01-17",
      "open": "107.17",
      "high": "109.63",
      "low": "106.05",
      "close": "109.51",
      "volume": "1590737"
    },
    {
      "date": "2023-01-18",
      "open": "109.95",
      "high": "110.26",
      "low": "106.54",
      "close": "106.63",
      "volume": "2006487"
    },
    {
      "date": "2023-01-19",
      "open": "106.00",
      "high": "107.67",
      "low": "105.96",
      "close": "106.20",
      "volume": "2728270"
    },
    {
      "date": "2023-01-20",
      "open": "106.20",
      "high": "108.00",
      "low": "104.99",
      "close": "107.86",
      "volume": "2389854"
    },
    {
      "date": "2023-01-23",
      "open": "107.86",
      "high": "108.86",
      "low": "106.00",
      "close": "106.40",
      "volume": "2818419"
    },
    {
      "date": "2023-01-24",
      "open": "105.24",
      "high": "106.51",
      "low": "103.72",
      "close": "106.03",
      "volume": "1685609"
    },
    {
      "date": "2023-01-25",
      "open": "103.75",
      "high": "105.05",
      "low": "102.50",
      "close": "104.00",
      "volume": "3803584"
    },
    {
      "date": "2023-01-26",
      "open": "105.44",
      "high": "107.03",
      "low": "104.13",
      "close": "106.65",
      "volume": "2266924"
    },
    {
      "date": "2023-01-27",
      "open": "106.36",
      "high": "107.742",
      "low": "105.04",
      "close": "106.72",
      "volume": "1428199"
    },
    {
      "date": "2023-01-30",
      "open": "106.12",
      "high": "106.94",
      "low": "105.08",
      "close": "105.49",
      "volume": "1687666"
    },
    {
      "date": "2023-01-31",
      "open": "106.06",
      "high": "107.56",
      "low": "105.74",
      "close": "107.09",
      "volume": "2091063"
    },
    {
      "date": "2023-02-01",
      "open": "107.16",
      "high": "108.57",
      "low": "104.44",
      "close": "107.71",
      "volume": "2894559"
    },
    {
      "date": "2023-02-02",
      "open": "109.17",
      "high": "110.50",
      "low": "106.59",
      "close": "108.03",
      "volume": "3316371"
    },
    {
      "date": "2023-02-03",
      "open": "107.18",
      "high": "109.98",
      "low": "106.21",
      "close": "108.43",
      "volume": "2969339"
    },
    {
      "date": "2023-02-06",
      "open": "108.09",
      "high": "109.065",
      "low": "106.44",
      "close": "106.73",
      "volume": "1793944"
    },
    {
      "date": "2023-02-07",
      "open": "105.71",
      "high": "109.75",
      "low": "104.66",
      "close": "109.50",
      "volume": "2189185"
    },
    {
      "date": "2023-02-08",
      "open": "109.50",
      "high": "110.90",
      "low": "108.74",
      "close": "109.84",
      "volume": "1917782"
    },
    {
      "date": "2023-02-09",
      "open": "110.02",
      "high": "110.71",
      "low": "106.82",
      "close": "107.24",
      "volume": "4270790"
    },
    {
      "date": "2023-02-10",
      "open": "112.65",
      "high": "120.00",
      "low": "111.21",
      "close": "117.89",
      "volume": "6381640"
    },
    {
      "date": "2023-02-13",
      "open": "119.69",
      "high": "121.11",
      "low": "118.01",
      "close": "118.28",
      "volume": "2944199"
    },
    {
      "date": "2023-02-14",
      "open": "117.50",
      "high": "119.79",
      "low": "116.62",
      "close": "118.55",
      "volume": "1995957"
    },
    {
      "date": "2023-02-15",
      "open": "118.66",
      "high": "120.28",
      "low": "118.00",
      "close": "120.17",
      "volume": "1562267"
    },
    {
      "date": "2023-02-16",
      "open": "118.49",
      "high": "119.39",
      "low": "117.08",
      "close": "117.26",
      "volume": "1580655"
    },
    {
      "date": "2023-02-17",
      "open": "116.39",
      "high": "117.03",
      "low": "113.40",
      "close": "114.76",
      "volume": "1810253"
    },
    {
      "date": "2023-02-21",
      "open": "113.59",
      "high": "114.79",
      "low": "112.79",
      "close": "114.01",
      "volume": "2393075"
    },
    {
      "date": "2023-02-22",
      "open": "114.54",
      "high": "114.98",
      "low": "104.20",
      "close": "111.65",
      "volume": "6377812"
    },
    {
      "date": "2023-02-23",
      "open": "111.61",
      "high": "112.10",
      "low": "109.35",
      "close": "111.87",
      "volume": "2627058"
    },
    {
      "date": "2023-02-24",
      "open": "110.42",
      "high": "111.48",
      "low": "109.35",
      "close": "110.09",
      "volume": "1540217"
    },
    {
      "date": "2023-02-27",
      "open": "110.98",
      "high": "111.68",
      "low": "109.02",
      "close": "110.58",
      "volume": "1528694"
    },
    {
      "date": "2023-02-28",
      "open": "111.694",
      "high": "112.52",
      "low": "109.88",
      "close": "111.01",
      "volume": "1714560"
    },
    {
      "date": "2023-03-01",
      "open": "110.51",
      "high": "111.31",
      "low": "109.32",
      "close": "110.76",
      "volume": "1856077"
    },
    {
      "date": "2023-03-02",
      "open": "112.51",
      "high": "121.37",
      "low": "112.38",
      "close": "121.24",
      "volume": "4461887"
    },
    {
      "date": "2023-03-03",
      "open": "120.525",
      "high": "123.14",
      "low": "119.89",
      "close": "122.92",
      "volume": "2771082"
    },
    {
      "date": "2023-03-06",
      "open": "114.10",
      "high": "116.0786",
      "low": "112.44",
      "close": "113.25",
      "volume": "5556435"
    },
    {
      "date": "2023-03-07",
      "open": "113.24",
      "high": "115.375",
      "low": "112.12",
      "close": "113.81",
      "volume": "2304855"
    },
    {
      "date": "2023-03-08",
      "open": "113.51",
      "high": "114.015",
      "low": "111.86",
      "close": "112.74",
      "volume": "1394816"
    },
    {
      "date": "2023-03-09",
      "open": "113.26",
      "high": "116.65",
      "low": "111.87",
      "close": "112.08",
      "volume": "3223265"
    },
    {
      "date": "2023-03-10",
      "open": "112.28",
      "high": "112.28",
      "low": "107.28",
      "close": "107.77",
      "volume": "3014495"
    },
    {
      "date": "2023-03-13",
      "open": "106.27",
      "high": "112.94",
      "low": "106.16",
      "close": "110.66",
      "volume": "1971468"
    },
    {
      "date": "2023-03-14",
      "open": "111.86",
      "high": "113.71",
      "low": "111.30",
      "close": "113.16",
      "volume": "2077367"
    },
    {
      "date": "2023-03-15",
      "open": "112.08",
      "high": "114.33",
      "low": "111.185",
      "close": "113.72",
      "volume": "1967373"
    },
    {
      "date": "2023-03-16",
      "open": "113.06",
      "high": "115.36",
      "low": "112.39",
      "close": "114.56",
      "volume": "2658451"
    },
    {
      "date": "2023-03-17",
      "open": "114.50",
      "high": "115.45",
      "low": "113.055",
      "close": "113.93",
      "volume": "2623893"
    },
    {
      "date": "2023-03-20",
      "open": "113.95",
      "high": "117.43",
      "low": "113.95",
      "close": "117.21",
      "volume": "1704139"
    },
    {
      "date": "2023-03-21",
      "open": "117.60",
      "high": "119.29",
      "low": "116.7401",
      "close": "118.98",
      "volume": "1706318"
    },
    {
      "date": "2023-03-22",
      "open": "118.93",
      "high": "119.235",
      "low": "114.92",
      "close": "115.00",
      "volume": "1452638"
    },
    {
      "date": "2023-03-23",
      "open": "116.26",
      "high": "116.87",
      "low": "113.32",
      "close": "114.50",
      "volume": "1918673"
    },
    {
      "date": "2023-03-24",
      "open": "114.26",
      "high": "115.21",
      "low": "112.79",
      "close": "114.09",
      "volume": "1360748"
    },
    {
      "date": "2023-03-27",
      "open": "115.75",
      "high": "117.95",
      "low": "115.04",
      "close": "116.07",
      "volume": "1571478"
    },
    {
      "date": "2023-03-28",
      "open": "117.32",
      "high": "117.99",
      "low": "113.141",
      "close": "113.815",
      "volume": "1335680"
    },
    {
      "date": "2023-03-29",
      "open": "114.83",
      "high": "115.75",
      "low": "113.07",
      "close": "113.96",
      "volume": "1559896"
    },
    {
      "date": "2023-03-30",
      "open": "114.27",
      "high": "115.00",
      "low": "112.62",
      "close": "114.40",
      "volume": "1547827"
    },
    {
      "date": "2023-03-31",
      "open": "115.02",
      "high": "116.87",
      "low": "114.52",
      "close": "116.18",
      "volume": "2118213"
    },
    {
      "date": "2023-04-03",
      "open": "116.03",
      "high": "116.03",
      "low": "113.25",
      "close": "115.24",
      "volume": "1743393"
    },
    {
      "date": "2023-04-04",
      "open": "115.44",
      "high": "116.18",
      "low": "114.30",
      "close": "115.64",
      "volume": "1467276"
    },
    {
      "date": "2023-04-05",
      "open": "115.69",
      "high": "115.7393",
      "low": "112.42",
      "close": "112.82",
      "volume": "1489599"
    },
    {
      "date": "2023-04-06",
      "open": "112.94",
      "high": "112.94",
      "low": "111.43",
      "close": "112.47",
      "volume": "1835194"
    },
    {
      "date": "2023-04-10",
      "open": "112.52",
      "high": "113.07",
      "low": "110.90",
      "close": "112.53",
      "volume": "1871285"
    },
    {
      "date": "2023-04-11",
      "open": "112.00",
      "high": "115.12",
      "low": "111.97",
      "close": "115.04",
      "volume": "1826003"
    },
    {
      "date": "2023-04-12",
      "open": "116.134",
      "high": "116.68",
      "low": "114.57",
      "close": "114.82",
      "volume": "1534627"
    },
    {
      "date": "2023-04-13",
      "open": "115.17",
      "high": "116.60",
      "low": "115.05",
      "close": "116.28",
      "volume": "1093634"
    },
    {
      "date": "2023-04-14",
      "open": "115.68",
      "high": "116.46",
      "low": "114.13",
      "close": "115.70",
      "volume": "1150067"
    },
    {
      "date": "2023-04-17",
      "open": "117.91",
      "high": "120.215",
      "low": "117.69",
      "close": "118.65",
      "volume": "2180505"
    },
    {
      "date": "2023-04-18",
      "open": "119.84",
      "high": "119.84",
      "low": "117.93",
      "close": "118.93",
      "volume": "1653929"
    },
    {
      "date": "2023-04-19",
      "open": "118.77",
      "high": "124.20",
      "low": "118.67",
      "close": "124.12",
      "volume": "2410286"
    },
    {
      "date": "2023-04-20",
      "open": "123.59",
      "high": "125.315",
      "low": "121.95",
      "close": "122.19",
      "volume": "2248022"
    },
    {
      "date": "2023-04-21",
      "open": "123.35",
      "high": "125.40",
      "low": "122.33",
      "close": "123.73",
      "volume": "2129627"
    },
    {
      "date": "2023-04-24",
      "open": "124.68",
      "high": "125.01",
      "low": "123.50",
      "close": "123.83",
      "volume": "1829061"
    },
    {
      "date": "2023-04-25",
      "open": "123.00",
      "high": "125.0984",
      "low": "123.00",
      "close": "123.96",
      "volume": "2263414"
    },
    {
      "date": "2023-04-26",
      "open": "123.00",
      "high": "125.18",
      "low": "122.9186",
      "close": "124.93",
      "volume": "2333269"
    },
    {
      "date": "2023-04-27",
      "open": "125.575",
      "high": "126.44",
      "low": "121.22",
      "close": "123.58",
      "volume": "4074986"
    },
    {
      "date": "2023-04-28",
      "open": "119.255",
      "high": "122.28",
      "low": "117.60",
      "close": "121.34",
      "volume": "3901531"
    },
    {
      "date": "2023-05-01",
      "open": "121.34",
      "high": "121.47",
      "low": "117.21",
      "close": "118.44",
      "volume": "2447212"
    },
    {
      "date": "2023-05-02",
      "open": "117.00",
      "high": "118.27",
      "low": "115.01",
      "close": "118.12",
      "volume": "2662506"
    },
    {
      "date": "2023-05-03",
      "open": "119.20",
      "high": "119.88",
      "low": "116.79",
      "close": "117.32",
      "volume": "6887641"
    },
    {
      "date": "2023-05-04",
      "open": "116.50",
      "high": "117.87",
      "low": "116.03",
      "close": "117.42",
      "volume": "1765812"
    },
    {
      "date": "2023-05-05",
      "open": "117.71",
      "high": "121.59",
      "low": "117.28",
      "close": "120.82",
      "volume": "2170190"
    },
    {
      "date": "2023-05-08",
      "open": "120.15",
      "high": "120.92",
      "low": "118.67",
      "close": "120.18",
      "volume": "1733527"
    },
    {
      "date": "2023-05-09",
      "open": "120.19",
      "high": "120.44",
      "low": "118.69",
      "close": "119.65",
      "volume": "1301009"
    },
    {
      "date": "2023-05-10",
      "open": "120.80",
      "high": "123.13",
      "low": "119.85",
      "close": "122.57",
      "volume": "1821356"
    },
    {
      "date": "2023-05-11",
      "open": "122.89",
      "high": "123.43",
      "low": "119.76",
      "close": "121.07",
      "volume": "1730122"
    },
    {
      "date": "2023-05-12",
      "open": "121.39",
      "high": "122.47",
      "low": "120.80",
      "close": "121.70",
      "volume": "1409984"
    },
    {
      "date": "2023-05-15",
      "open": "121.75",
      "high": "122.62",
      "low": "119.30",
      "close": "119.61",
      "volume": "1565764"
    },
    {
      "date": "2023-05-16",
      "open": "119.54",
      "high": "119.54",
      "low": "117.87",
      "close": "118.61",
      "volume": "1331784"
    },
    {
      "date": "2023-05-17",
      "open": "118.58",
      "high": "119.77",
      "low": "116.60",
      "close": "118.59",
      "volume": "1690396"
    },
    {
      "date": "2023-05-18",
      "open": "118.26",
      "high": "119.277",
      "low": "116.95",
      "close": "119.03",
      "volume": "1598042"
    },
    {
      "date": "2023-05-19",
      "open": "118.81",
      "high": "120.5299",
      "low": "116.97",
      "close": "117.13",
      "volume": "2079990"
    },
    {
      "date": "2023-05-22",
      "open": "117.58",
      "high": "120.99",
      "low": "116.12",
      "close": "119.29",
      "volume": "2391367"
    },
    {
      "date": "2023-05-23",
      "open": "118.45",
      "high": "119.14",
      "low": "114.55",
      "close": "115.69",
      "volume": "2282927"
    },
    {
      "date": "2023-05-24",
      "open": "114.89",
      "high": "117.07",
      "low": "114.31",
      "close": "116.73",
      "volume": "1705289"
    },
    {
      "date": "2023-05-25",
      "open": "116.66",
      "high": "116.66",
      "low": "112.27",
      "close": "114.61",
      "volume": "2473910"
    },
    {
      "date": "2023-05-26",
      "open": "114.32",
      "high": "115.56",
      "low": "113.55",
      "close": "115.05",
      "volume": "1688420"
    },
    {
      "date": "2023-05-30",
      "open": "115.23",
      "high": "116.67",
      "low": "113.01",
      "close": "113.56",
      "volume": "8040117"
    },
    {
      "date": "2023-05-31",
      "open": "113.78",
      "high": "117.8481",
      "low": "113.61",
      "close": "117.26",
      "volume": "5453663"
    },
    {
      "date": "2023-06-01",
      "open": "117.48",
      "high": "119.63",
      "low": "116.305",
      "close": "119.58",
      "volume": "1993286"
    },
    {
      "date": "2023-06-02",
      "open": "120.00",
      "high": "122.84",
      "low": "118.68",
      "close": "122.57",
      "volume": "2676431"
    },
    {
      "date": "2023-06-05",
      "open": "123.00",
      "high": "126.305",
      "low": "122.22",
      "close": "124.66",
      "volume": "3347226"
    },
    {
      "date": "2023-06-06",
      "open": "125.49",
      "high": "126.59",
      "low": "124.36",
      "close": "125.38",
      "volume": "3304151"
    },
    {
      "date": "2023-06-07",
      "open": "125.76",
      "high": "126.19",
      "low": "117.74",
      "close": "119.71",
      "volume": "3099561"
    },
    {
      "date": "2023-06-08",
      "open": "119.52",
      "high": "121.28",
      "low": "118.31",
      "close": "121.13",
      "volume": "1851172"
    },
    {
      "date": "2023-06-09",
      "open": "121.31",
      "high": "124.55",
      "low": "120.20",
      "close": "124.34",
      "volume": "2121096"
    },
    {
      "date": "2023-06-12",
      "open": "124.80",
      "high": "127.22",
      "low": "123.52",
      "close": "126.91",
      "volume": "2598875"
    },
    {
      "date": "2023-06-13",
      "open": "126.98",
      "high": "128.02",
      "low": "124.68",
      "close": "125.95",
      "volume": "2166055"
    },
    {
      "date": "2023-06-14",
      "open": "126.26",
      "high": "129.20",
      "low": "125.96",
      "close": "127.06",
      "volume": "3325214"
    },
    {
      "date": "2023-06-15",
      "open": "128.32",
      "high": "131.24",
      "low": "128.10",
      "close": "130.98",
      "volume": "4232063"
    },
    {
      "date": "2023-06-16",
      "open": "132.00",
      "high": "134.14",
      "low": "129.99",
      "close": "130.10",
      "volume": "4310131"
    },
    {
      "date": "2023-06-20",
      "open": "129.73",
      "high": "130.80",
      "low": "127.64",
      "close": "129.97",
      "volume": "2599363"
    },
    {
      "date": "2023-06-21",
      "open": "130.13",
      "high": "130.265",
      "low": "126.545",
      "close": "127.86",
      "volume": "2759666"
    },
    {
      "date": "2023-06-22",
      "open": "127.61",
      "high": "128.08",
      "low": "125.89",
      "close": "126.52",
      "volume": "2510604"
    },
    {
      "date": "2023-06-23",
      "open": "125.92",
      "high": "127.50",
      "low": "124.83",
      "close": "126.75",
      "volume": "3264769"
    },
    {
      "date": "2023-06-26",
      "open": "126.00",
      "high": "126.15",
      "low": "123.1514",
      "close": "124.62",
      "volume": "2523187"
    },
    {
      "date": "2023-06-27",
      "open": "124.62",
      "high": "125.48",
      "low": "121.79",
      "close": "123.50",
      "volume": "2634232"
    },
    {
      "date": "2023-06-28",
      "open": "124.01",
      "high": "127.86",
      "low": "123.8301",
      "close": "126.42",
      "volume": "2360545"
    },
    {
      "date": "2023-06-29",
      "open": "126.57",
      "high": "128.90",
      "low": "125.82",
      "close": "127.94",
      "volume": "2584651"
    },
    {
      "date": "2023-06-30",
      "open": "129.76",
      "high": "131.76",
      "low": "128.2025",
      "close": "128.51",
      "volume": "2378142"
    },
    {
      "date": "2023-07-03",
      "open": "127.23",
      "high": "127.42",
      "low": "124.76",
      "close": "127.02",
      "volume": "1237657"
    },
    {
      "date": "2023-07-05",
      "open": "126.58",
      "high": "128.48",
      "low": "125.69",
      "close": "128.07",
      "volume": "1933395"
    },
    {
      "date": "2023-07-06",
      "open": "126.64",
      "high": "128.17",
      "low": "125.86",
      "close": "127.70",
      "volume": "1722892"
    },
    {
      "date": "2023-07-07",
      "open": "126.80",
      "high": "128.59",
      "low": "125.78",
      "close": "126.71",
      "volume": "2173065"
    },
    {
      "date": "2023-07-10",
      "open": "128.05",
      "high": "131.03",
      "low": "128.00",
      "close": "130.62",
      "volume": "2345819"
    },
    {
      "date": "2023-07-11",
      "open": "130.77",
      "high": "132.11",
      "low": "130.095",
      "close": "131.23",
      "volume": "1706523"
    },
    {
      "date": "2023-07-12",
      "open": "131.39",
      "high": "133.905",
      "low": "131.26",
      "close": "133.67",
      "volume": "2294374"
    },
    {
      "date": "2023-07-13",
      "open": "134.56",
      "high": "134.92",
      "low": "133.01",
      "close": "133.98",
      "volume": "1763833"
    },
    {
      "date": "2023-07-14",
      "open": "134.50",
      "high": "137.62",
      "low": "133.9843",
      "close": "137.32",
      "volume": "3087500"
    },
    {
      "date": "2023-07-17",
      "open": "136.70",
      "high": "138.40",
      "low": "136.365",
      "close": "137.45",
      "volume": "2290545"
    },
    {
      "date": "2023-07-18",
      "open": "137.07",
      "high": "138.17",
      "low": "135.51",
      "close": "137.93",
      "volume": "2073499"
    },
    {
      "date": "2023-07-19",
      "open": "137.34",
      "high": "138.92",
      "low": "131.88",
      "close": "133.63",
      "volume": "2969252"
    },
    {
      "date": "2023-07-20",
      "open": "134.06",
      "high": "134.35",
      "low": "130.42",
      "close": "130.65",
      "volume": "3287696"
    },
    {
      "date": "2023-07-21",
      "open": "130.98",
      "high": "132.565",
      "low": "130.06",
      "close": "130.60",
      "volume": "7299371"
    },
    {
      "date": "2023-07-24",
      "open": "130.58",
      "high": "131.74",
      "low": "127.44",
      "close": "127.72",
      "volume": "2935595"
    },
    {
      "date": "2023-07-25",
      "open": "126.90",
      "high": "131.11",
      "low": "126.81",
      "close": "129.96",
      "volume": "2056210"
    },
    {
      "date": "2023-07-26",
      "open": "129.20",
      "high": "131.26",
      "low": "129.09",
      "close": "130.69",
      "volume": "1653581"
    },
    {
      "date": "2023-07-27",
      "open": "131.11",
      "high": "131.49",
      "low": "128.77",
      "close": "129.36",
      "volume": "3378983"
    },
    {
      "date": "2023-07-28",
      "open": "134.40",
      "high": "139.55",
      "low": "132.10",
      "close": "132.38",
      "volume": "5006774"
    },
    {
      "date": "2023-07-31",
      "open": "133.14",
      "high": "133.40",
      "low": "124.03",
      "close": "124.56",
      "volume": "5596420"
    },
    {
      "date": "2023-08-01",
      "open": "124.45",
      "high": "125.95",
      "low": "121.85",
      "close": "122.00",
      "volume": "3987345"
    },
    {
      "date": "2023-08-02",
      "open": "120.83",
      "high": "124.25",
      "low": "120.46",
      "close": "123.81",
      "volume": "3295930"
    },
    {
      "date": "2023-08-03",
      "open": "123.80",
      "high": "124.88",
      "low": "120.60",
      "close": "122.07",
      "volume": "2021115"
    },
    {
      "date": "2023-08-04",
      "open": "122.14",
      "high": "122.83",
      "low": "119.89",
      "close": "120.33",
      "volume": "2228200"
    },
    {
      "date": "2023-08-07",
      "open": "121.00",
      "high": "122.10",
      "low": "120.135",
      "close": "120.97",
      "volume": "1697356"
    },
    {
      "date": "2023-08-08",
      "open": "120.30",
      "high": "120.30",
      "low": "107.07",
      "close": "110.19",
      "volume": "8884549"
    },
    {
      "date": "2023-08-09",
      "open": "110.71",
      "high": "114.66",
      "low": "109.80",
      "close": "110.96",
      "volume": "4580817"
    },
    {
      "date": "2023-08-10",
      "open": "112.25",
      "high": "115.94",
      "low": "112.15",
      "close": "113.27",
      "volume": "3391864"
    },
    {
      "date": "2023-08-11",
      "open": "112.35",
      "high": "112.70",
      "low": "110.55",
      "close": "111.69",
      "volume": "3250379"
    },
    {
      "date": "2023-08-14",
      "open": "111.82",
      "high": "116.01",
      "low": "111.54",
      "close": "115.76",
      "volume": "3141921"
    },
    {
      "date": "2023-08-15",
      "open": "115.00",
      "high": "117.25",
      "low": "114.26",
      "close": "114.51",
      "volume": "2598242"
    },
    {
      "date": "2023-08-16",
      "open": "114.84",
      "high": "115.42",
      "low": "110.99",
      "close": "111.16",
      "volume": "2809652"
    },
    {
      "date": "2023-08-17",
      "open": "111.10",
      "high": "111.50",
      "low": "107.625",
      "close": "107.81",
      "volume": "3967226"
    },
    {
      "date": "2023-08-18",
      "open": "107.41",
      "high": "107.79",
      "low": "105.75",
      "close": "106.05",
      "volume": "3729187"
    },
    {
      "date": "2023-08-21",
      "open": "106.00",
      "high": "106.50",
      "low": "104.45",
      "close": "104.68",
      "volume": "3425109"
    },
    {
      "date": "2023-08-22",
      "open": "104.38",
      "high": "107.4599",
      "low": "104.14",
      "close": "106.98",
      "volume": "3200723"
    },
    {
      "date": "2023-08-23",
      "open": "107.15",
      "high": "107.68",
      "low": "103.99",
      "close": "104.38",
      "volume": "3821598"
    },
    {
      "date": "2023-08-24",
      "open": "104.99",
      "high": "105.01",
      "low": "100.78",
      "close": "100.98",
      "volume": "4648725"
    },
    {
      "date": "2023-08-25",
      "open": "100.92",
      "high": "102.11",
      "low": "99.015",
      "close": "100.76",
      "volume": "4428357"
    },
    {
      "date": "2023-08-28",
      "open": "102.07",
      "high": "103.29",
      "low": "98.75",
      "close": "99.29",
      "volume": "4197992"
    },
    {
      "date": "2023-08-29",
      "open": "99.30",
      "high": "101.65",
      "low": "98.02",
      "close": "100.58",
      "volume": "7650584"
    },
    {
      "date": "2023-08-30",
      "open": "101.03",
      "high": "106.95",
      "low": "100.75",
      "close": "103.42",
      "volume": "5806376"
    },
    {
      "date": "2023-08-31",
      "open": "103.53",
      "high": "105.06",
      "low": "100.90",
      "close": "100.98",
      "volume": "3707435"
    },
    {
      "date": "2023-09-01",
      "open": "102.32",
      "high": "102.695",
      "low": "100.51",
      "close": "101.895",
      "volume": "2524566"
    },
    {
      "date": "2023-09-05",
      "open": "101.94",
      "high": "102.97",
      "low": "99.93",
      "close": "100.33",
      "volume": "3173829"
    },
    {
      "date": "2023-09-06",
      "open": "105.446",
      "high": "108.28",
      "low": "104.22",
      "close": "106.88",
      "volume": "6645067"
    },
    {
      "date": "2023-09-07",
      "open": "106.75",
      "high": "107.59",
      "low": "100.76",
      "close": "104.91",
      "volume": "5294961"
    },
    {
      "date": "2023-09-08",
      "open": "104.92",
      "high": "107.14",
      "low": "104.175",
      "close": "104.35",
      "volume": "3575720"
    },
    {
      "date": "2023-09-11",
      "open": "104.35",
      "high": "108.09",
      "low": "103.95",
      "close": "107.29",
      "volume": "3496342"
    },
    {
      "date": "2023-09-12",
      "open": "106.56",
      "high": "107.34",
      "low": "103.40",
      "close": "104.86",
      "volume": "4416324"
    },
    {
      "date": "2023-09-13",
      "open": "104.99",
      "high": "106.96",
      "low": "104.78",
      "close": "105.22",
      "volume": "2997691"
    },
    {
      "date": "2023-09-14",
      "open": "106.23",
      "high": "106.60",
      "low": "100.93",
      "close": "101.55",
      "volume": "6447867"
    },
    {
      "date": "2023-09-15",
      "open": "101.85",
      "high": "102.33",
      "low": "95.855",
      "close": "96.35",
      "volume": "9075967"
    },
    {
      "date": "2023-09-18",
      "open": "95.69",
      "high": "96.64",
      "low": "94.85",
      "close": "95.295",
      "volume": "3176536"
    },
    {
      "date": "2023-09-19",
      "open": "95.29",
      "high": "95.31",
      "low": "92.77",
      "close": "94.16",
      "volume": "3644661"
    },
    {
      "date": "2023-09-20",
      "open": "95.37",
      "high": "95.81",
      "low": "92.36",
      "close": "92.63",
      "volume": "3092472"
    },
    {
      "date": "2023-09-21",
      "open": "92.34",
      "high": "92.38",
      "low": "88.85",
      "close": "89.08",
      "volume": "5326901"
    },
    {
      "date": "2023-09-22",
      "open": "88.40",
      "high": "89.00",
      "low": "87.14",
      "close": "87.50",
      "volume": "4556379"
    },
    {
      "date": "2023-09-25",
      "open": "87.13",
      "high": "87.22",
      "low": "85.31",
      "close": "86.06",
      "volume": "3667641"
    },
    {
      "date": "2023-09-26",
      "open": "85.62",
      "high": "88.74",
      "low": "85.34",
      "close": "88.62",
      "volume": "4819173"
    },
    {
      "date": "2023-09-27",
      "open": "89.56",
      "high": "92.94",
      "low": "89.56",
      "close": "92.09",
      "volume": "6709225"
    },
    {
      "date": "2023-09-28",
      "open": "92.09",
      "high": "96.17",
      "low": "91.63",
      "close": "95.46",
      "volume": "7205193"
    },
    {
      "date": "2023-09-29",
      "open": "97.37",
      "high": "97.58",
      "low": "93.13",
      "close": "93.30",
      "volume": "5417039"
    },
    {
      "date": "2023-10-02",
      "open": "92.86",
      "high": "96.18",
      "low": "91.8015",
      "close": "94.55",
      "volume": "3244917"
    },
    {
      "date": "2023-10-03",
      "open": "93.67",
      "high": "94.36",
      "low": "90.24",
      "close": "90.94",
      "volume": "3026831"
    },
    {
      "date": "2023-10-04",
      "open": "91.16",
      "high": "91.39",
      "low": "85.54",
      "close": "87.70",
      "volume": "5793376"
    },
    {
      "date": "2023-10-05",
      "open": "88.10",
      "high": "88.10",
      "low": "80.80",
      "close": "84.00",
      "volume": "9019418"
    },
    {
      "date": "2023-10-06",
      "open": "82.55",
      "high": "83.6902",
      "low": "81.07",
      "close": "83.22",
      "volume": "6761720"
    },
    {
      "date": "2023-10-09",
      "open": "82.49",
      "high": "83.32",
      "low": "80.80",
      "close": "83.09",
      "volume": "3165061"
    },
    {
      "date": "2023-10-10",
      "open": "82.91",
      "high": "86.40",
      "low": "81.115",
      "close": "85.21",
      "volume": "5266928"
    },
    {
      "date": "2023-10-11",
      "open": "84.31",
      "high": "85.02",
      "low": "77.91",
      "close": "78.97",
      "volume": "8706833"
    },
    {
      "date": "2023-10-12",
      "open": "79.69",
      "high": "80.14",
      "low": "75.04",
      "close": "75.49",
      "volume": "9338951"
    },
    {
      "date": "2023-10-13",
      "open": "75.00",
      "high": "76.435",
      "low": "74.75",
      "close": "76.19",
      "volume": "5124584"
    },
    {
      "date": "2023-10-16",
      "open": "77.58",
      "high": "80.19",
      "low": "76.17",
      "close": "78.95",
      "volume": "5271468"
    },
    {
      "date": "2023-10-17",
      "open": "77.38",
      "high": "82.56",
      "low": "76.81",
      "close": "80.49",
      "volume": "5476119"
    },
    {
      "date": "2023-10-18",
      "open": "81.49",
      "high": "85.27",
      "low": "81.465",
      "close": "84.12",
      "volume": "7717036"
    },
    {
      "date": "2023-10-19",
      "open": "83.69",
      "high": "87.48",
      "low": "83.61",
      "close": "86.04",
      "volume": "6634187"
    },
    {
      "date": "2023-10-20",
      "open": "86.02",
      "high": "87.35",
      "low": "85.48",
      "close": "85.97",
      "volume": "4652443"
    },
    {
      "date": "2023-10-23",
      "open": "85.75",
      "high": "87.98",
      "low": "85.60",
      "close": "86.02",
      "volume": "4042385"
    },
    {
      "date": "2023-10-24",
      "open": "85.40",
      "high": "86.84",
      "low": "85.26",
      "close": "86.35",
      "volume": "4375201"
    },
    {
      "date": "2023-10-25",
      "open": "85.85",
      "high": "86.37",
      "low": "83.06",
      "close": "84.35",
      "volume": "4112462"
    },
    {
      "date": "2023-10-26",
      "open": "84.18",
      "high": "84.23",
      "low": "80.925",
      "close": "81.09",
      "volume": "6707774"
    },
    {
      "date": "2023-10-27",
      "open": "92.73",
      "high": "92.988",
      "low": "86.27",
      "close": "89.29",
      "volume": "14954610"
    },
    {
      "date": "2023-10-30",
      "open": "90.16",
      "high": "90.59",
      "low": "84.71",
      "close": "84.91",
      "volume": "7038390"
    },
    {
      "date": "2023-10-31",
      "open": "85.73",
      "high": "89.47",
      "low": "85.41",
      "close": "88.83",
      "volume": "5391891"
    },
    {
      "date": "2023-11-01",
      "open": "88.26",
      "high": "94.405",
      "low": "87.8101",
      "close": "94.13",
      "volume": "6016837"
    },
    {
      "date": "2023-11-02",
      "open": "94.84",
      "high": "95.8299",
      "low": "92.07",
      "close": "93.67",
      "volume": "4425684"
    },
    {
      "date": "2023-11-03",
      "open": "96.57",
      "high": "99.01",
      "low": "96.07",
      "close": "97.46",
      "volume": "5092341"
    },
    {
      "date": "2023-11-06",
      "open": "97.78",
      "high": "98.91",
      "low": "94.34",
      "close": "94.84",
      "volume": "4019706"
    },
    {
      "date": "2023-11-07",
      "open": "95.81",
      "high": "97.62",
      "low": "95.09",
      "close": "95.19",
      "volume": "3273453"
    },
    {
      "date": "2023-11-08",
      "open": "95.22",
      "high": "95.57",
      "low": "91.485",
      "close": "92.76",
      "volume": "4631696"
    },
    {
      "date": "2023-11-09",
      "open": "93.27",
      "high": "95.29",
      "low": "91.71",
      "close": "92.40",
      "volume": "4663643"
    },
    {
      "date": "2023-11-10",
      "open": "93.61",
      "high": "95.07",
      "low": "91.59",
      "close": "94.05",
      "volume": "4185668"
    },
    {
      "date": "2023-11-13",
      "open": "96.80",
      "high": "100.57",
      "low": "94.5501",
      "close": "98.35",
      "volume": "5725913"
    },
    {
      "date": "2023-11-14",
      "open": "100.00",
      "high": "103.85",
      "low": "99.26",
      "close": "101.38",
      "volume": "5479586"
    },
    {
      "date": "2023-11-15",
      "open": "101.38",
      "high": "104.245",
      "low": "100.86",
      "close": "102.11",
      "volume": "4159505"
    },
    {
      "date": "2023-11-16",
      "open": "102.00",
      "high": "105.19",
      "low": "102.00",
      "close": "104.77",
      "volume": "5726929"
    },
    {
      "date": "2023-11-17",
      "open": "104.93",
      "high": "106.74",
      "low": "104.31",
      "close": "104.97",
      "volume": "5315982"
    },
    {
      "date": "2023-11-20",
      "open": "104.39",
      "high": "109.20",
      "low": "104.06",
      "close": "108.96",
      "volume": "4313257"
    },
    {
      "date": "2023-11-21",
      "open": "108.42",
      "high": "109.65",
      "low": "107.81",
      "close": "108.96",
      "volume": "2778012"
    },
    {
      "date": "2023-11-22",
      "open": "110.00",
      "high": "112.045",
      "low": "109.415",
      "close": "110.80",
      "volume": "2747566"
    },
    {
      "date": "2023-11-24",
      "open": "110.80",
      "high": "113.81",
      "low": "110.44",
      "close": "112.95",
      "volume": "1902075"
    },
    {
      "date": "2023-11-27",
      "open": "112.07",
      "high": "115.09",
      "low": "112.03",
      "close": "113.98",
      "volume": "3687258"
    },
    {
      "date": "2023-11-28",
      "open": "113.37",
      "high": "113.77",
      "low": "111.29",
      "close": "112.20",
      "volume": "4492399"
    },
    {
      "date": "2023-11-29",
      "open": "113.38",
      "high": "117.44",
      "low": "113.00",
      "close": "116.18",
      "volume": "4734844"
    },
    {
      "date": "2023-11-30",
      "open": "116.94",
      "high": "117.26",
      "low": "114.86",
      "close": "115.52",
      "volume": "4537499"
    },
    {
      "date": "2023-12-01",
      "open": "114.24",
      "high": "117.50",
      "low": "113.01",
      "close": "116.62",
      "volume": "3075029"
    },
    {
      "date": "2023-12-04",
      "open": "116.25",
      "high": "118.79",
      "low": "116.1998",
      "close": "118.24",
      "volume": "3085082"
    },
    {
      "date": "2023-12-05",
      "open": "116.37",
      "high": "117.82",
      "low": "115.64",
      "close": "117.20",
      "volume": "2768267"
    },
    {
      "date": "2023-12-06",
      "open": "117.74",
      "high": "119.06",
      "low": "116.38",
      "close": "117.94",
      "volume": "2494462"
    },
    {
      "date": "2023-12-07",
      "open": "118.30",
      "high": "119.48",
      "low": "117.51",
      "close": "118.89",
      "volume": "2391816"
    },
    {
      "date": "2023-12-08",
      "open": "118.48",
      "high": "119.39",
      "low": "116.92",
      "close": "116.97",
      "volume": "2375826"
    },
    {
      "date": "2023-12-11",
      "open": "117.66",
      "high": "118.69",
      "low": "115.38",
      "close": "117.90",
      "volume": "3735643"
    },
    {
      "date": "2023-12-12",
      "open": "118.54",
      "high": "120.11",
      "low": "116.81",
      "close": "119.16",
      "volume": "2564421"
    },
    {
      "date": "2023-12-13",
      "open": "119.14",
      "high": "122.38",
      "low": "118.425",
      "close": "122.29",
      "volume": "2811964"
    },
    {
      "date": "2023-12-14",
      "open": "123.42",
      "high": "126.37",
      "low": "122.335",
      "close": "123.10",
      "volume": "3705414"
    },
    {
      "date": "2023-12-15",
      "open": "123.02",
      "high": "123.57",
      "low": "121.08",
      "close": "122.59",
      "volume": "5084294"
    },
    {
      "date": "2023-12-18",
      "open": "121.85",
      "high": "124.50",
      "low": "119.55",
      "close": "123.35",
      "volume": "2571283"
    },
    {
      "date": "2023-12-19",
      "open": "123.63",
      "high": "124.58",
      "low": "122.91",
      "close": "123.29",
      "volume": "2482221"
    },
    {
      "date": "2023-12-20",
      "open": "122.48",
      "high": "123.2899",
      "low": "115.64",
      "close": "116.64",
      "volume": "5202522"
    },
    {
      "date": "2023-12-21",
      "open": "118.59",
      "high": "122.92",
      "low": "118.36",
      "close": "122.80",
      "volume": "2837320"
    },
    {
      "date": "2023-12-22",
      "open": "122.38",
      "high": "122.61",
      "low": "120.23",
      "close": "122.17",
      "volume": "1829088"
    },
    {
      "date": "2023-12-26",
      "open": "123.30",
      "high": "123.86",
      "low": "121.88",
      "close": "123.55",
      "volume": "1412776"
    },
    {
      "date": "2023-12-27",
      "open": "124.02",
      "high": "124.25",
      "low": "122.264",
      "close": "123.73",
      "volume": "1844433"
    },
    {
      "date": "2023-12-28",
      "open": "124.31",
      "high": "125.72",
      "low": "123.51",
      "close": "124.16",
      "volume": "1290397"
    },
    {
      "date": "2023-12-29",
      "open": "123.78",
      "high": "124.78",
      "low": "123.65",
      "close": "124.09",
      "volume": "1301730"
    },
    {
      "date": "2024-01-02",
      "open": "123.15",
      "high": "126.225",
      "low": "122.40",
      "close": "123.09",
      "volume": "2091561"
    },
    {
      "date": "2024-01-03",
      "open": "123.44",
      "high": "123.44",
      "low": "119.645",
      "close": "120.27",
      "volume": "1895900"
    },
    {
      "date": "2024-01-04",
      "open": "120.03",
      "high": "122.80",
      "low": "119.86",
      "close": "121.83",
      "volume": "1946375"
    },
    {
      "date": "2024-01-05",
      "open": "121.27",
      "high": "124.99",
      "low": "120.50",
      "close": "123.98",
      "volume": "2084883"
    },
    {
      "date": "2024-01-08",
      "open": "125.71",
      "high": "130.32",
      "low": "123.67",
      "close": "129.63",
      "volume": "3725697"
    },
    {
      "date": "2024-01-09",
      "open": "128.81",
      "high": "132.03",
      "low": "128.38",
      "close": "129.70",
      "volume": "2714651"
    },
    {
      "date": "2024-01-10",
      "open": "130.04",
      "high": "130.74",
      "low": "127.97",
      "close": "128.00",
      "volume": "2350982"
    },
    {
      "date": "2024-01-11",
      "open": "127.97",
      "high": "130.30",
      "low": "126.72",
      "close": "128.93",
      "volume": "2507331"
    },
    {
      "date": "2024-01-12",
      "open": "128.93",
      "high": "130.00",
      "low": "124.06",
      "close": "125.00",
      "volume": "3646326"
    },
    {
      "date": "2024-01-16",
      "open": "123.59",
      "high": "124.94",
      "low": "121.29",
      "close": "124.46",
      "volume": "3116917"
    },
    {
      "date": "2024-01-17",
      "open": "123.00",
      "high": "125.53",
      "low": "122.54",
      "close": "125.45",
      "volume": "1905712"
    },
    {
      "date": "2024-01-18",
      "open": "126.26",
      "high": "128.00",
      "low": "125.2967",
      "close": "127.45",
      "volume": "3594834"
    },
    {
      "date": "2024-01-19",
      "open": "127.12",
      "high": "127.99",
      "low": "125.06",
      "close": "127.29",
      "volume": "2819435"
    },
    {
      "date": "2024-01-22",
      "open": "129.20",
      "high": "130.31",
      "low": "128.65",
      "close": "129.29",
      "volume": "3290126"
    },
    {
      "date": "2024-01-23",
      "open": "129.15",
      "high": "129.3192",
      "low": "125.3883",
      "close": "127.12",
      "volume": "1823113"
    },
    {
      "date": "2024-01-24",
      "open": "128.10",
      "high": "128.56",
      "low": "125.74",
      "close": "127.42",
      "volume": "1762073"
    },
    {
      "date": "2024-01-25",
      "open": "129.14",
      "high": "129.39",
      "low": "125.24",
      "close": "126.505",
      "volume": "1680134"
    },
    {
      "date": "2024-01-26",
      "open": "126.07",
      "high": "126.39",
      "low": "119.71",
      "close": "121.96",
      "volume": "3851213"
    },
    {
      "date": "2024-01-29",
      "open": "121.88",
      "high": "124.26",
      "low": "119.55",
      "close": "124.25",
      "volume": "2675364"
    },
    {
      "date": "2024-01-30",
      "open": "123.14",
      "high": "123.24",
      "low": "120.60",
      "close": "120.79",
      "volume": "2680756"
    },
    {
      "date": "2024-01-31",
      "open": "121.23",
      "high": "123.06",
      "low": "120.12",
      "close": "121.35",
      "volume": "2392795"
    },
    {
      "date": "2024-02-01",
      "open": "122.15",
      "high": "123.87",
      "low": "119.92",
      "close": "122.60",
      "volume": "2478180"
    },
    {
      "date": "2024-02-02",
      "open": "122.21",
      "high": "122.45",
      "low": "119.6302",
      "close": "120.96",
      "volume": "2559747"
    },
    {
      "date": "2024-02-05",
      "open": "120.71",
      "high": "121.802",
      "low": "119.60",
      "close": "121.23",
      "volume": "2714769"
    },
    {
      "date": "2024-02-06",
      "open": "121.81",
      "high": "124.98",
      "low": "120.43",
      "close": "124.92",
      "volume": "1988440"
    },
    {
      "date": "2024-02-07",
      "open": "124.92",
      "high": "127.13",
      "low": "124.275",
      "close": "126.61",
      "volume": "2246575"
    },
    {
      "date": "2024-02-08",
      "open": "127.20",
      "high": "127.37",
      "low": "125.21",
      "close": "127.05",
      "volume": "4298564"
    },
    {
      "date": "2024-02-09",
      "open": "123.00",
      "high": "124.9871",
      "low": "120.29",
      "close": "120.47",
      "volume": "5639150"
    },
    {
      "date": "2024-02-12",
      "open": "119.53",
      "high": "120.50",
      "low": "117.14",
      "close": "118.42",
      "volume": "5252213"
    },
    {
      "date": "2024-02-13",
      "open": "116.52",
      "high": "120.24",
      "low": "116.26",
      "close": "117.03",
      "volume": "3308294"
    },
    {
      "date": "2024-02-14",
      "open": "117.03",
      "high": "117.70",
      "low": "114.96",
      "close": "116.75",
      "volume": "3158222"
    },
    {
      "date": "2024-02-15",
      "open": "117.08",
      "high": "118.51",
      "low": "116.05",
      "close": "117.69",
      "volume": "3125665"
    },
    {
      "date": "2024-02-16",
      "open": "116.83",
      "high": "118.805",
      "low": "116.32",
      "close": "117.05",
      "volume": "3971529"
    },
    {
      "date": "2024-02-20",
      "open": "116.73",
      "high": "119.095",
      "low": "116.73",
      "close": "117.87",
      "volume": "3198888"
    },
    {
      "date": "2024-02-21",
      "open": "117.00",
      "high": "117.96",
      "low": "115.30",
      "close": "116.39",
      "volume": "2933632"
    },
    {
      "date": "2024-02-22",
      "open": "117.55",
      "high": "118.00",
      "low": "115.36",
      "close": "117.50",
      "volume": "3037323"
    },
    {
      "date": "2024-02-23",
      "open": "117.13",
      "high": "118.49",
      "low": "116.01",
      "close": "116.26",
      "volume": "6214003"
    },
    {
      "date": "2024-02-26",
      "open": "116.35",
      "high": "118.19",
      "low": "115.852",
      "close": "116.17",
      "volume": "2812732"
    },
    {
      "date": "2024-02-27",
      "open": "116.25",
      "high": "116.415",
      "low": "114.55",
      "close": "115.32",
      "volume": "2269287"
    },
    {
      "date": "2024-02-28",
      "open": "115.61",
      "high": "115.71",
      "low": "113.05",
      "close": "114.22",
      "volume": "2764224"
    },
    {
      "date": "2024-02-29",
      "open": "115.09",
      "high": "115.56",
      "low": "114.03",
      "close": "115.07",
      "volume": "3557097"
    },
    {
      "date": "2024-03-01",
      "open": "114.37",
      "high": "122.23",
      "low": "113.69",
      "close": "121.74",
      "volume": "4530844"
    },
    {
      "date": "2024-03-04",
      "open": "121.76",
      "high": "124.30",
      "low": "120.5101",
      "close": "122.30",
      "volume": "3477446"
    },
    {
      "date": "2024-03-05",
      "open": "123.08",
      "high": "123.91",
      "low": "120.90",
      "close": "121.78",
      "volume": "3543599"
    },
    {
      "date": "2024-03-06",
      "open": "126.10",
      "high": "133.94",
      "low": "124.12",
      "close": "133.72",
      "volume": "9510525"
    },
    {
      "date": "2024-03-07",
      "open": "135.60",
      "high": "137.93",
      "low": "132.26",
      "close": "133.24",
      "volume": "5021506"
    },
    {
      "date": "2024-03-08",
      "open": "134.00",
      "high": "136.25",
      "low": "132.33",
      "close": "135.25",
      "volume": "3761934"
    },
    {
      "date": "2024-03-11",
      "open": "134.65",
      "high": "136.40",
      "low": "133.01",
      "close": "133.04",
      "volume": "3227866"
    },
    {
      "date": "2024-03-12",
      "open": "133.00",
      "high": "136.73",
      "low": "130.74",
      "close": "135.38",
      "volume": "3364109"
    },
    {
      "date": "2024-03-13",
      "open": "136.10",
      "high": "137.4599",
      "low": "131.53",
      "close": "131.68",
      "volume": "2945537"
    },
    {
      "date": "2024-03-14",
      "open": "132.44",
      "high": "133.00",
      "low": "128.72",
      "close": "129.50",
      "volume": "2590030"
    },
    {
      "date": "2024-03-15",
      "open": "130.95",
      "high": "131.8188",
      "low": "128.62",
      "close": "130.46",
      "volume": "3965403"
    },
    {
      "date": "2024-03-18",
      "open": "131.682",
      "high": "135.58",
      "low": "131.51",
      "close": "134.72",
      "volume": "2661607"
    },
    {
      "date": "2024-03-19",
      "open": "133.83",
      "high": "134.33",
      "low": "131.635",
      "close": "134.17",
      "volume": "2267986"
    },
    {
      "date": "2024-03-20",
      "open": "134.87",
      "high": "135.81",
      "low": "131.31",
      "close": "132.53",
      "volume": "1921634"
    },
    {
      "date": "2024-03-21",
      "open": "133.48",
      "high": "136.4494",
      "low": "133.15",
      "close": "133.41",
      "volume": "2185478"
    },
    {
      "date": "2024-03-22",
      "open": "133.54",
      "high": "134.38",
      "low": "131.36",
      "close": "133.18",
      "volume": "1426253"
    },
    {
      "date": "2024-03-25",
      "open": "133.39",
      "high": "140.88",
      "low": "133.39",
      "close": "140.10",
      "volume": "3917443"
    },
    {
      "date": "2024-03-26",
      "open": "140.69",
      "high": "142.00",
      "low": "138.495",
      "close": "139.93",
      "volume": "3096190"
    },
    {
      "date": "2024-03-27",
      "open": "141.55",
      "high": "141.865",
      "low": "138.115",
      "close": "139.48",
      "volume": "2031775"
    },
    {
      "date": "2024-03-28",
      "open": "139.98",
      "high": "140.80",
      "low": "138.515",
      "close": "138.70",
      "volume": "2519944"
    },
    {
      "date": "2024-04-01",
      "open": "138.79",
      "high": "139.62",
      "low": "136.98",
      "close": "137.94",
      "volume": "1862427"
    },
    {
      "date": "2024-04-02",
      "open": "136.33",
      "high": "137.99",
      "low": "135.21",
      "close": "136.65",
      "volume": "2376530"
    },
    {
      "date": "2024-04-03",
      "open": "136.73",
      "high": "139.96",
      "low": "136.585",
      "close": "138.51",
      "volume": "1735012"
    },
    {
      "date": "2024-04-04",
      "open": "139.56",
      "high": "139.71",
      "low": "133.23",
      "close": "133.34",
      "volume": "3034285"
    },
    {
      "date": "2024-04-05",
      "open": "133.13",
      "high": "139.11",
      "low": "131.74",
      "close": "138.93",
      "volume": "2427115"
    },
    {
      "date": "2024-04-08",
      "open": "139.53",
      "high": "140.91",
      "low": "137.47",
      "close": "139.94",
      "volume": "2285596"
    },
    {
      "date": "2024-04-09",
      "open": "140.78",
      "high": "141.99",
      "low": "138.525",
      "close": "140.45",
      "volume": "2777247"
    },
    {
      "date": "2024-04-10",
      "open": "138.81",
      "high": "140.65",
      "low": "137.42",
      "close": "140.32",
      "volume": "1847147"
    },
    {
      "date": "2024-04-11",
      "open": "140.10",
      "high": "141.25",
      "low": "138.15",
      "close": "139.62",
      "volume": "2070115"
    },
    {
      "date": "2024-04-12",
      "open": "138.02",
      "high": "138.77",
      "low": "134.28",
      "close": "136.14",
      "volume": "2413463"
    },
    {
      "date": "2024-04-15",
      "open": "137.81",
      "high": "138.015",
      "low": "134.50",
      "close": "134.56",
      "volume": "2553508"
    },
    {
      "date": "2024-04-16",
      "open": "135.29",
      "high": "137.825",
      "low": "133.21",
      "close": "136.52",
      "volume": "3036409"
    },
    {
      "date": "2024-04-17",
      "open": "136.07",
      "high": "136.64",
      "low": "132.875",
      "close": "133.86",
      "volume": "3222471"
    },
    {
      "date": "2024-04-18",
      "open": "134.36",
      "high": "135.99",
      "low": "133.58",
      "close": "134.30",
      "volume": "2116531"
    },
    {
      "date": "2024-04-19",
      "open": "134.64",
      "high": "135.06",
      "low": "129.17",
      "close": "130.71",
      "volume": "2859646"
    },
    {
      "date": "2024-04-22",
      "open": "131.26",
      "high": "132.36",
      "low": "129.74",
      "close": "131.52",
      "volume": "2110326"
    },
    {
      "date": "2024-04-23",
      "open": "131.47",
      "high": "135.31",
      "low": "131.00",
      "close": "134.00",
      "volume": "2014910"
    },
    {
      "date": "2024-04-24",
      "open": "132.79",
      "high": "138.50",
      "low": "132.47",
      "close": "137.87",
      "volume": "3238221"
    },
    {
      "date": "2024-04-25",
      "open": "138.91",
      "high": "139.24",
      "low": "134.39",
      "close": "138.01",
      "volume": "4203199"
    },
    {
      "date": "2024-04-26",
      "open": "132.50",
      "high": "138.805",
      "low": "124.08",
      "close": "124.34",
      "volume": "8578184"
    },
    {
      "date": "2024-04-29",
      "open": "125.15",
      "high": "128.51",
      "low": "123.075",
      "close": "125.81",
      "volume": "3846764"
    },
    {
      "date": "2024-04-30",
      "open": "126.25",
      "high": "128.65",
      "low": "125.08",
      "close": "127.39",
      "volume": "3049287"
    },
    {
      "date": "2024-05-01",
      "open": "126.21",
      "high": "128.74",
      "low": "123.515",
      "close": "125.88",
      "volume": "2916511"
    },
    {
      "date": "2024-05-02",
      "open": "127.03",
      "high": "127.88",
      "low": "124.61",
      "close": "126.65",
      "volume": "2311410"
    },
    {
      "date": "2024-05-03",
      "open": "127.22",
      "high": "129.22",
      "low": "126.91",
      "close": "128.37",
      "volume": "1778982"
    },
    {
      "date": "2024-05-06",
      "open": "128.52",
      "high": "129.94",
      "low": "127.79",
      "close": "129.65",
      "volume": "1858416"
    },
    {
      "date": "2024-05-07",
      "open": "129.60",
      "high": "130.32",
      "low": "128.99",
      "close": "130.10",
      "volume": "1425267"
    },
    {
      "date": "2024-05-08",
      "open": "130.18",
      "high": "130.36",
      "low": "127.04",
      "close": "127.42",
      "volume": "1336571"
    },
    {
      "date": "2024-05-09",
      "open": "128.17",
      "high": "130.48",
      "low": "127.62",
      "close": "128.14",
      "volume": "1464257"
    },
    {
      "date": "2024-05-10",
      "open": "128.14",
      "high": "129.30",
      "low": "126.72",
      "close": "127.05",
      "volume": "1689980"
    },
    {
      "date": "2024-05-13",
      "open": "128.225",
      "high": "128.225",
      "low": "124.745",
      "close": "124.95",
      "volume": "2596547"
    },
    {
      "date": "2024-05-14",
      "open": "125.03",
      "high": "126.5758",
      "low": "124.25",
      "close": "125.97",
      "volume": "2202586"
    },
    {
      "date": "2024-05-15",
      "open": "126.58",
      "high": "130.22",
      "low": "126.00",
      "close": "129.71",
      "volume": "2306993"
    },
    {
      "date": "2024-05-16",
      "open": "129.79",
      "high": "132.20",
      "low": "129.28",
      "close": "131.91",
      "volume": "2018359"
    },
    {
      "date": "2024-05-17",
      "open": "131.72",
      "high": "132.26",
      "low": "130.16",
      "close": "131.36",
      "volume": "2329399"
    },
    {
      "date": "2024-05-20",
      "open": "131.69",
      "high": "132.09",
      "low": "129.69",
      "close": "130.69",
      "volume": "2114548"
    },
    {
      "date": "2024-05-21",
      "open": "131.10",
      "high": "131.56",
      "low": "129.91",
      "close": "130.84",
      "volume": "1763503"
    },
    {
      "date": "2024-05-22",
      "open": "130.73",
      "high": "131.76",
      "low": "130.10",
      "close": "130.53",
      "volume": "2089187"
    },
    {
      "date": "2024-05-23",
      "open": "129.97",
      "high": "129.97",
      "low": "125.365",
      "close": "125.60",
      "volume": "1986875"
    },
    {
      "date": "2024-05-24",
      "open": "125.82",
      "high": "128.24",
      "low": "124.54",
      "close": "127.37",
      "volume": "2275564"
    },
    {
      "date": "2024-05-28",
      "open": "126.70",
      "high": "128.04",
      "low": "125.15",
      "close": "127.38",
      "volume": "1796476"
    },
    {
      "date": "2024-05-29",
      "open": "126.82",
      "high": "128.63",
      "low": "126.19",
      "close": "127.64",
      "volume": "1349723"
    },
    {
      "date": "2024-05-30",
      "open": "127.61",
      "high": "127.61",
      "low": "117.20",
      "close": "118.40",
      "volume": "5811458"
    },
    {
      "date": "2024-05-31",
      "open": "120.15",
      "high": "121.4734",
      "low": "116.26",
      "close": "118.77",
      "volume": "6065571"
    },
    {
      "date": "2024-06-03",
      "open": "118.16",
      "high": "118.38",
      "low": "114.33",
      "close": "115.23",
      "volume": "4058266"
    },
    {
      "date": "2024-06-04",
      "open": "115.63",
      "high": "117.06",
      "low": "114.68",
      "close": "116.71",
      "volume": "2904439"
    },
    {
      "date": "2024-06-05",
      "open": "116.77",
      "high": "120.48",
      "low": "116.06",
      "close": "118.08",
      "volume": "3873946"
    },
    {
      "date": "2024-06-06",
      "open": "117.50",
      "high": "118.175",
      "low": "114.20",
      "close": "115.30",
      "volume": "3509857"
    },
    {
      "date": "2024-06-07",
      "open": "114.73",
      "high": "116.58",
      "low": "114.2416",
      "close": "115.79",
      "volume": "3009534"
    },
    {
      "date": "2024-06-10",
      "open": "115.05",
      "high": "116.9599",
      "low": "114.62",
      "close": "116.57",
      "volume": "2298436"
    },
    {
      "date": "2024-06-11",
      "open": "116.92",
      "high": "118.12",
      "low": "115.72",
      "close": "116.90",
      "volume": "2223270"
    },
    {
      "date": "2024-06-12",
      "open": "116.60",
      "high": "118.80",
      "low": "115.96",
      "close": "117.20",
      "volume": "2385508"
    },
    {
      "date": "2024-06-13",
      "open": "115.16",
      "high": "116.33",
      "low": "113.67",
      "close": "113.81",
      "volume": "2064703"
    },
    {
      "date": "2024-06-14",
      "open": "113.55",
      "high": "116.01",
      "low": "113.23",
      "close": "115.95",
      "volume": "1813855"
    },
    {
      "date": "2024-06-17",
      "open": "115.18",
      "high": "117.91",
      "low": "114.65",
      "close": "116.53",
      "volume": "3379666"
    },
    {
      "date": "2024-06-18",
      "open": "116.53",
      "high": "117.49",
      "low": "116.13",
      "close": "116.64",
      "volume": "2192895"
    },
    {
      "date": "2024-06-20",
      "open": "116.94",
      "high": "117.12",
      "low": "115.49",
      "close": "116.07",
      "volume": "1875319"
    },
    {
      "date": "2024-06-21",
      "open": "117.18",
      "high": "117.27",
      "low": "114.22",
      "close": "116.64",
      "volume": "7133365"
    },
    {
      "date": "2024-06-24",
      "open": "116.41",
      "high": "116.60",
      "low": "109.7505",
      "close": "110.57",
      "volume": "4690341"
    },
    {
      "date": "2024-06-25",
      "open": "111.36",
      "high": "111.82",
      "low": "108.71",
      "close": "110.31",
      "volume": "4093632"
    },
    {
      "date": "2024-06-26",
      "open": "110.28",
      "high": "113.83",
      "low": "110.16",
      "close": "113.51",
      "volume": "2543965"
    },
    {
      "date": "2024-06-27",
      "open": "112.69",
      "high": "114.97",
      "low": "112.49",
      "close": "114.54",
      "volume": "2473875"
    },
    {
      "date": "2024-06-28",
      "open": "114.29",
      "high": "114.58",
      "low": "111.86",
      "close": "113.38",
      "volume": "5429492"
    },
    {
      "date": "2024-07-01",
      "open": "113.00",
      "high": "115.295",
      "low": "111.00",
      "close": "112.17",
      "volume": "2583626"
    },
    {
      "date": "2024-07-02",
      "open": "112.17",
      "high": "113.08",
      "low": "111.00",
      "close": "112.49",
      "volume": "1778550"
    },
    {
      "date": "2024-07-03",
      "open": "112.40",
      "high": "112.49",
      "low": "109.81",
      "close": "110.91",
      "volume": "1353061"
    },
    {
      "date": "2024-07-05",
      "open": "111.17",
      "high": "113.83",
      "low": "110.03",
      "close": "113.69",
      "volume": "1347262"
    },
    {
      "date": "2024-07-08",
      "open": "113.50",
      "high": "113.50",
      "low": "110.63",
      "close": "110.97",
      "volume": "1648272"
    },
    {
      "date": "2024-07-09",
      "open": "111.32",
      "high": "111.5185",
      "low": "110.44",
      "close": "110.84",
      "volume": "1291141"
    },
    {
      "date": "2024-07-10",
      "open": "110.84",
      "high": "111.29",
      "low": "109.42",
      "close": "110.79",
      "volume": "2151162"
    },
    {
      "date": "2024-07-11",
      "open": "111.125",
      "high": "113.7999",
      "low": "110.80",
      "close": "112.66",
      "volume": "2013224"
    },
    {
      "date": "2024-07-12",
      "open": "112.65",
      "high": "115.34",
      "low": "111.67",
      "close": "114.06",
      "volume": "2300403"
    },
    {
      "date": "2024-07-15",
      "open": "113.54",
      "high": "114.77",
      "low": "112.05",
      "close": "113.01",
      "volume": "1922836"
    },
    {
      "date": "2024-07-16",
      "open": "112.93",
      "high": "116.12",
      "low": "112.08",
      "close": "116.06",
      "volume": "2520629"
    },
    {
      "date": "2024-07-17",
      "open": "116.04",
      "high": "117.19",
      "low": "114.58",
      "close": "114.61",
      "volume": "2562757"
    },
    {
      "date": "2024-07-18",
      "open": "114.49",
      "high": "116.345",
      "low": "110.65",
      "close": "110.70",
      "volume": "2848504"
    },
    {
      "date": "2024-07-19",
      "open": "111.73",
      "high": "112.155",
      "low": "110.04",
      "close": "111.66",
      "volume": "2274469"
    },
    {
      "date": "2024-07-22",
      "open": "112.76",
      "high": "113.25",
      "low": "110.75",
      "close": "111.65",
      "volume": "1728965"
    },
    {
      "date": "2024-07-23",
      "open": "111.65",
      "high": "113.28",
      "low": "110.441",
      "close": "112.13",
      "volume": "2370361"
    },
    {
      "date": "2024-07-24",
      "open": "111.97",
      "high": "113.08",
      "low": "110.00",
      "close": "111.94",
      "volume": "3614773"
    },
    {
      "date": "2024-07-25",
      "open": "111.17",
      "high": "112.55",
      "low": "107.56",
      "close": "107.85",
      "volume": "11417980"
    },
    {
      "date": "2024-07-26",
      "open": "66.00",
      "high": "67.44",
      "low": "62.34",
      "close": "64.00",
      "volume": "53914130"
    },
    {
      "date": "2024-07-29",
      "open": "65.03",
      "high": "68.93",
      "low": "64.1701",
      "close": "67.48",
      "volume": "18397280"
    },
    {
      "date": "2024-07-30",
      "open": "68.54",
      "high": "70.80",
      "low": "67.82",
      "close": "69.70",
      "volume": "15509810"
    },
    {
      "date": "2024-07-31",
      "open": "69.90",
      "high": "70.88",
      "low": "67.00",
      "close": "67.82",
      "volume": "11128850"
    },
    {
      "date": "2024-08-01",
      "open": "68.15",
      "high": "71.23",
      "low": "68.11",
      "close": "70.32",
      "volume": "11193750"
    },
    {
      "date": "2024-08-02",
      "open": "69.45",
      "high": "72.61",
      "low": "68.91",
      "close": "72.30",
      "volume": "7633973"
    },
    {
      "date": "2024-08-05",
      "open": "69.16",
      "high": "75.1498",
      "low": "68.81",
      "close": "72.43",
      "volume": "10692290"
    },
    {
      "date": "2024-08-06",
      "open": "72.92",
      "high": "77.32",
      "low": "72.69",
      "close": "75.25",
      "volume": "9063692"
    },
    {
      "date": "2024-08-07",
      "open": "72.005",
      "high": "73.31",
      "low": "69.07",
      "close": "69.32",
      "volume": "10012540"
    },
    {
      "date": "2024-08-08",
      "open": "69.80",
      "high": "71.76",
      "low": "69.795",
      "close": "71.50",
      "volume": "5554353"
    },
    {
      "date": "2024-08-09",
      "open": "71.56",
      "high": "72.34",
      "low": "69.62",
      "close": "69.76",
      "volume": "3933835"
    },
    {
      "date": "2024-08-12",
      "open": "69.76",
      "high": "72.12",
      "low": "69.01",
      "close": "71.27",
      "volume": "3348449"
    },
    {
      "date": "2024-08-13",
      "open": "71.01",
      "high": "72.15",
      "low": "70.37",
      "close": "71.02",
      "volume": "5309438"
    },
    {
      "date": "2024-08-14",
      "open": "70.40",
      "high": "71.02",
      "low": "69.655",
      "close": "70.05",
      "volume": "5101958"
    },
    {
      "date": "2024-08-15",
      "open": "70.97",
      "high": "72.46",
      "low": "69.90",
      "close": "72.36",
      "volume": "4827378"
    },
    {
      "date": "2024-08-16",
      "open": "72.57",
      "high": "74.73",
      "low": "72.51",
      "close": "74.65",
      "volume": "3122863"
    },
    {
      "date": "2024-08-19",
      "open": "74.78",
      "high": "77.77",
      "low": "74.50",
      "close": "77.69",
      "volume": "3645990"
    },
    {
      "date": "2024-08-20",
      "open": "76.00",
      "high": "77.58",
      "low": "72.39",
      "close": "72.85",
      "volume": "7704715"
    },
    {
      "date": "2024-08-21",
      "open": "73.75",
      "high": "73.75",
      "low": "72.15",
      "close": "73.20",
      "volume": "4152511"
    },
    {
      "date": "2024-08-22",
      "open": "73.67",
      "high": "74.56",
      "low": "72.18",
      "close": "72.28",
      "volume": "3570087"
    },
    {
      "date": "2024-08-23",
      "open": "72.35",
      "high": "75.195",
      "low": "72.08",
      "close": "74.07",
      "volume": "3358127"
    },
    {
      "date": "2024-08-26",
      "open": "73.66",
      "high": "75.00",
      "low": "73.51",
      "close": "73.67",
      "volume": "2570091"
    },
    {
      "date": "2024-08-27",
      "open": "74.14",
      "high": "74.31",
      "low": "71.95",
      "close": "72.24",
      "volume": "3458221"
    },
    {
      "date": "2024-08-28",
      "open": "72.06",
      "high": "72.22",
      "low": "70.31",
      "close": "70.48",
      "volume": "4090379"
    },
    {
      "date": "2024-08-29",
      "open": "71.15",
      "high": "71.50",
      "low": "69.45",
      "close": "69.62",
      "volume": "3876367"
    },
    {
      "date": "2024-08-30",
      "open": "70.00",
      "high": "70.43",
      "low": "68.99",
      "close": "69.34",
      "volume": "4614225"
    },
    {
      "date": "2024-09-03",
      "open": "68.91",
      "high": "73.28",
      "low": "68.91",
      "close": "72.36",
      "volume": "5226589"
    },
    {
      "date": "2024-09-04",
      "open": "71.45",
      "high": "71.71",
      "low": "69.33",
      "close": "69.82",
      "volume": "4308057"
    },
    {
      "date": "2024-09-05",
      "open": "69.655",
      "high": "69.80",
      "low": "67.52",
      "close": "69.05",
      "volume": "4723197"
    },
    {
      "date": "2024-09-06",
      "open": "69.24",
      "high": "69.27",
      "low": "66.95",
      "close": "68.61",
      "volume": "3698941"
    },
    {
      "date": "2024-09-09",
      "open": "68.87",
      "high": "71.56",
      "low": "68.74",
      "close": "69.71",
      "volume": "3632786"
    },
    {
      "date": "2024-09-10",
      "open": "69.83",
      "high": "70.01",
      "low": "68.06",
      "close": "68.55",
      "volume": "2559305"
    },
    {
      "date": "2024-09-11",
      "open": "68.38",
      "high": "68.56",
      "low": "66.86",
      "close": "68.47",
      "volume": "3962477"
    },
    {
      "date": "2024-09-12",
      "open": "68.47",
      "high": "69.30",
      "low": "67.3441",
      "close": "68.82",
      "volume": "3595249"
    },
    {
      "date": "2024-09-13",
      "open": "68.97",
      "high": "69.90",
      "low": "68.14",
      "close": "69.51",
      "volume": "2615490"
    },
    {
      "date": "2024-09-16",
      "open": "70.42",
      "high": "71.52",
      "low": "69.93",
      "close": "70.09",
      "volume": "4171770"
    },
    {
      "date": "2024-09-17",
      "open": "69.99",
      "high": "70.97",
      "low": "68.59",
      "close": "68.94",
      "volume": "5084246"
    },
    {
      "date": "2024-09-18",
      "open": "69.40",
      "high": "70.63",
      "low": "69.08",
      "close": "69.46",
      "volume": "3421445"
    },
    {
      "date": "2024-09-19",
      "open": "70.88",
      "high": "72.34",
      "low": "70.2671",
      "close": "71.92",
      "volume": "4184210"
    },
    {
      "date": "2024-09-20",
      "open": "71.91",
      "high": "71.91",
      "low": "69.71",
      "close": "70.43",
      "volume": "7711855"
    },
    {
      "date": "2024-09-23",
      "open": "70.47",
      "high": "70.92",
      "low": "69.61",
      "close": "69.70",
      "volume": "3301829"
    },
    {
      "date": "2024-09-24",
      "open": "69.86",
      "high": "69.9999",
      "low": "68.5544",
      "close": "68.66",
      "volume": "3242519"
    },
    {
      "date": "2024-09-25",
      "open": "68.61",
      "high": "68.68",
      "low": "66.32",
      "close": "66.73",
      "volume": "4131292"
    },
    {
      "date": "2024-09-26",
      "open": "67.00",
      "high": "67.71",
      "low": "66.33",
      "close": "67.53",
      "volume": "3295219"
    },
    {
      "date": "2024-09-27",
      "open": "68.30",
      "high": "68.60",
      "low": "67.14",
      "close": "67.29",
      "volume": "4246993"
    },
    {
      "date": "2024-09-30",
      "open": "67.77",
      "high": "68.27",
      "low": "66.495",
      "close": "67.04",
      "volume": "4106205"
    },
    {
      "date": "2024-10-01",
      "open": "67.39",
      "high": "67.39",
      "low": "65.29",
      "close": "66.00",
      "volume": "3937864"
    },
    {
      "date": "2024-10-02",
      "open": "65.70",
      "high": "67.19",
      "low": "64.76",
      "close": "67.10",
      "volume": "3771585"
    },
    {
      "date": "2024-10-03",
      "open": "66.82",
      "high": "67.1499",
      "low": "65.58",
      "close": "65.68",
      "volume": "3457495"
    },
    {
      "date": "2024-10-04",
      "open": "66.45",
      "high": "68.99",
      "low": "66.22",
      "close": "68.11",
      "volume": "6336526"
    },
    {
      "date": "2024-10-07",
      "open": "68.10",
      "high": "69.5717",
      "low": "67.81",
      "close": "68.62",
      "volume": "3605425"
    },
    {
      "date": "2024-10-08",
      "open": "68.86",
      "high": "69.63",
      "low": "68.57",
      "close": "69.43",
      "volume": "3944442"
    },
    {
      "date": "2024-10-09",
      "open": "69.17",
      "high": "69.725",
      "low": "68.83",
      "close": "69.62",
      "volume": "2625079"
    },
    {
      "date": "2024-10-10",
      "open": "69.16",
      "high": "70.00",
      "low": "68.57",
      "close": "69.56",
      "volume": "4719426"
    },
    {
      "date": "2024-10-11",
      "open": "69.98",
      "high": "70.02",
      "low": "69.06",
      "close": "69.21",
      "volume": "3942344"
    },
    {
      "date": "2024-10-14",
      "open": "69.81",
      "high": "69.81",
      "low": "68.19",
      "close": "69.18",
      "volume": "3482918"
    },
    {
      "date": "2024-10-15",
      "open": "69.00",
      "high": "69.09",
      "low": "67.04",
      "close": "67.10",
      "volume": "5620116"
    },
    {
      "date": "2024-10-16",
      "open": "67.59",
      "high": "69.96",
      "low": "67.585",
      "close": "69.90",
      "volume": "4703733"
    },
    {
      "date": "2024-10-17",
      "open": "69.90",
      "high": "70.40",
      "low": "69.2033",
      "close": "69.55",
      "volume": "3801182"
    },
    {
      "date": "2024-10-18",
      "open": "69.50",
      "high": "72.40",
      "low": "69.26",
      "close": "72.38",
      "volume": "3695232"
    },
    {
      "date": "2024-10-21",
      "open": "71.87",
      "high": "73.79",
      "low": "71.81",
      "close": "72.61",
      "volume": "3233057"
    },
    {
      "date": "2024-10-22",
      "open": "72.10",
      "high": "73.12",
      "low": "71.84",
      "close": "73.08",
      "volume": "2777881"
    },
    {
      "date": "2024-10-23",
      "open": "72.32",
      "high": "73.23",
      "low": "72.20",
      "close": "72.48",
      "volume": "4293271"
    },
    {
      "date": "2024-10-24",
      "open": "73.21",
      "high": "75.13",
      "low": "73.03",
      "close": "74.85",
      "volume": "9945217"
    },
    {
      "date": "2024-10-25",
      "open": "73.40",
      "high": "76.06",
      "low": "70.88",
      "close": "73.44",
      "volume": "14562600"
    },
    {
      "date": "2024-10-28",
      "open": "73.48",
      "high": "74.60",
      "low": "71.60",
      "close": "72.10",
      "volume": "5566362"
    },
    {
      "date": "2024-10-29",
      "open": "72.25",
      "high": "72.58",
      "low": "70.88",
      "close": "72.24",
      "volume": "4164505"
    },
    {
      "date": "2024-10-30",
      "open": "72.10",
      "high": "72.56",
      "low": "71.09",
      "close": "71.80",
      "volume": "3566753"
    },
    {
      "date": "2024-10-31",
      "open": "71.50",
      "high": "71.61",
      "low": "69.74",
      "close": "70.48",
      "volume": "4043935"
    },
    {
      "date": "2024-11-01",
      "open": "70.10",
      "high": "71.09",
      "low": "69.88",
      "close": "70.35",
      "volume": "2735060"
    },
    {
      "date": "2024-11-04",
      "open": "70.88",
      "high": "71.01",
      "low": "69.65",
      "close": "69.70",
      "volume": "3058490"
    },
    {
      "date": "2024-11-05",
      "open": "69.69",
      "high": "69.69",
      "low": "68.37",
      "close": "69.00",
      "volume": "3408061"
    },
    {
      "date": "2024-11-06",
      "open": "69.82",
      "high": "70.25",
      "low": "67.895",
      "close": "68.61",
      "volume": "5193568"
    },
    {
      "date": "2024-11-07",
      "open": "68.79",
      "high": "68.98",
      "low": "67.695",
      "close": "68.91",
      "volume": "4671422"
    },
    {
      "date": "2024-11-08",
      "open": "69.00",
      "high": "70.99",
      "low": "68.735",
      "close": "69.96",
      "volume": "3153680"
    },
    {
      "date": "2024-11-11",
      "open": "70.07",
      "high": "72.04",
      "low": "69.6298",
      "close": "70.31",
      "volume": "4532141"
    },
    {
      "date": "2024-11-12",
      "open": "69.46",
      "high": "75.47",
      "low": "69.23",
      "close": "74.34",
      "volume": "5469099"
    },
    {
      "date": "2024-11-13",
      "open": "74.455",
      "high": "74.55",
      "low": "71.84",
      "close": "72.53",
      "volume": "4170400"
    },
    {
      "date": "2024-11-14",
      "open": "72.60",
      "high": "75.78",
      "low": "71.75",
      "close": "74.68",
      "volume": "4517812"
    },
    {
      "date": "2024-11-15",
      "open": "75.51",
      "high": "78.11",
      "low": "75.13",
      "close": "75.88",
      "volume": "6879181"
    },
    {
      "date": "2024-11-18",
      "open": "75.88",
      "high": "78.16",
      "low": "75.69",
      "close": "76.27",
      "volume": "3898229"
    },
    {
      "date": "2024-11-19",
      "open": "75.70",
      "high": "76.61",
      "low": "74.65",
      "close": "74.88",
      "volume": "3351898"
    },
    {
      "date": "2024-11-20",
      "open": "74.73",
      "high": "75.31",
      "low": "72.94",
      "close": "75.24",
      "volume": "3077219"
    },
    {
      "date": "2024-11-21",
      "open": "74.83",
      "high": "75.76",
      "low": "74.14",
      "close": "74.46",
      "volume": "3231191"
    },
    {
      "date": "2024-11-22",
      "open": "74.85",
      "high": "75.286",
      "low": "72.51",
      "close": "72.83",
      "volume": "4562893"
    },
    {
      "date": "2024-11-25",
      "open": "74.20",
      "high": "78.22",
      "low": "73.27",
      "close": "77.83",
      "volume": "6579325"
    },
    {
      "date": "2024-11-26",
      "open": "78.65",
      "high": "79.38",
      "low": "76.9401",
      "close": "77.94",
      "volume": "4142028"
    },
    {
      "date": "2024-11-27",
      "open": "78.43",
      "high": "78.62",
      "low": "77.18",
      "close": "78.10",
      "volume": "2003316"
    },
    {
      "date": "2024-11-29",
      "open": "78.40",
      "high": "79.37",
      "low": "77.89",
      "close": "77.99",
      "volume": "1510418"
    },
    {
      "date": "2024-12-02",
      "open": "78.19",
      "high": "80.18",
      "low": "77.5001",
      "close": "79.31",
      "volume": "3277964"
    },
    {
      "date": "2024-12-03",
      "open": "79.00",
      "high": "81.11",
      "low": "78.0901",
      "close": "80.91",
      "volume": "3609716"
    },
    {
      "date": "2024-12-04",
      "open": "80.86",
      "high": "82.26",
      "low": "80.69",
      "close": "81.01",
      "volume": "3229957"
    },
    {
      "date": "2024-12-05",
      "open": "80.91",
      "high": "81.00",
      "low": "78.06",
      "close": "78.92",
      "volume": "3275903"
    },
    {
      "date": "2024-12-06",
      "open": "79.21",
      "high": "79.50",
      "low": "77.33",
      "close": "77.72",
      "volume": "2645420"
    },
    {
      "date": "2024-12-09",
      "open": "78.09",
      "high": "79.11",
      "low": "77.55",
      "close": "78.41",
      "volume": "2288040"
    },
    {
      "date": "2024-12-10",
      "open": "78.79",
      "high": "80.90",
      "low": "77.895",
      "close": "79.41",
      "volume": "2969863"
    },
    {
      "date": "2024-12-11",
      "open": "79.825",
      "high": "81.12",
      "low": "79.41",
      "close": "80.47",
      "volume": "2913125"
    },
    {
      "date": "2024-12-12",
      "open": "80.18",
      "high": "80.96",
      "low": "77.825",
      "close": "78.93",
      "volume": "3209972"
    },
    {
      "date": "2024-12-13",
      "open": "78.60",
      "high": "78.72",
      "low": "76.82",
      "close": "77.19",
      "volume": "2956879"
    },
    {
      "date": "2024-12-16",
      "open": "76.87",
      "high": "77.42",
      "low": "75.05",
      "close": "76.41",
      "volume": "4013482"
    },
    {
      "date": "2024-12-17",
      "open": "76.30",
      "high": "78.38",
      "low": "76.05",
      "close": "77.80",
      "volume": "3613816"
    },
    {
      "date": "2024-12-18",
      "open": "77.26",
      "high": "77.57",
      "low": "75.23",
      "close": "75.26",
      "volume": "2949352"
    },
    {
      "date": "2024-12-19",
      "open": "75.64",
      "high": "76.28",
      "low": "74.50",
      "close": "75.82",
      "volume": "3815111"
    },
    {
      "date": "2024-12-20",
      "open": "75.47",
      "high": "81.51",
      "low": "75.47",
      "close": "80.04",
      "volume": "11578520"
    },
    {
      "date": "2024-12-23",
      "open": "78.90",
      "high": "80.25",
      "low": "77.7987",
      "close": "79.54",
      "volume": "2389520"
    },
    {
      "date": "2024-12-24",
      "open": "79.56",
      "high": "80.83",
      "low": "78.59",
      "close": "80.24",
      "volume": "1153109"
    },
    {
      "date": "2024-12-26",
      "open": "79.54",
      "high": "80.67",
      "low": "79.25",
      "close": "80.57",
      "volume": "1350864"
    },
    {
      "date": "2024-12-27",
      "open": "80.03",
      "high": "80.50",
      "low": "79.63",
      "close": "80.24",
      "volume": "1797810"
    },
    {
      "date": "2024-12-30",
      "open": "79.28",
      "high": "79.60",
      "low": "77.67",
      "close": "78.00",
      "volume": "2753046"
    },
    {
      "date": "2024-12-31",
      "open": "78.62",
      "high": "78.78",
      "low": "77.33",
      "close": "77.77",
      "volume": "1966385"
    },
    {
      "date": "2025-01-02",
      "open": "77.87",
      "high": "79.97",
      "low": "77.66",
      "close": "78.50",
      "volume": "2243942"
    },
    {
      "date": "2025-01-03",
      "open": "79.00",
      "high": "81.2188",
      "low": "78.52",
      "close": "81.07",
      "volume": "2684639"
    },
    {
      "date": "2025-01-06",
      "open": "81.95",
      "high": "82.664",
      "low": "79.64",
      "close": "79.88",
      "volume": "3441450"
    },
    {
      "date": "2025-01-07",
      "open": "80.46",
      "high": "80.95",
      "low": "79.115",
      "close": "79.35",
      "volume": "2429086"
    },
    {
      "date": "2025-01-08",
      "open": "79.10",
      "high": "80.70",
      "low": "78.85",
      "close": "80.09",
      "volume": "2423240"
    },
    {
      "date": "2025-01-10",
      "open": "79.50",
      "high": "79.635",
      "low": "76.86",
      "close": "77.76",
      "volume": "4716961"
    },
    {
      "date": "2025-01-13",
      "open": "82.00",
      "high": "82.24",
      "low": "73.62",
      "close": "79.84",
      "volume": "5520252"
    },
    {
      "date": "2025-01-14",
      "open": "80.64",
      "high": "80.70",
      "low": "77.10",
      "close": "79.17",
      "volume": "4112953"
    },
    {
      "date": "2025-01-15",
      "open": "80.17",
      "high": "82.29",
      "low": "80.0529",
      "close": "80.40",
      "volume": "4770866"
    },
    {
      "date": "2025-01-16",
      "open": "83.00",
      "high": "85.485",
      "low": "82.44",
      "close": "84.84",
      "volume": "6002024"
    },
    {
      "date": "2025-01-17",
      "open": "86.32",
      "high": "86.33",
      "low": "83.89",
      "close": "84.38",
      "volume": "5135596"
    },
    {
      "date": "2025-01-21",
      "open": "86.27",
      "high": "87.05",
      "low": "85.07",
      "close": "86.32",
      "volume": "4057763"
    },
    {
      "date": "2025-01-22",
      "open": "85.85",
      "high": "88.205",
      "low": "85.72",
      "close": "87.09",
      "volume": "3175381"
    },
    {
      "date": "2025-01-23",
      "open": "87.02",
      "high": "87.86",
      "low": "86.62",
      "close": "87.70",
      "volume": "3991432"
    },
    {
      "date": "2025-01-24",
      "open": "88.00",
      "high": "88.87",
      "low": "87.16",
      "close": "88.75",
      "volume": "3256231"
    },
    {
      "date": "2025-01-27",
      "open": "88.58",
      "high": "89.59",
      "low": "87.35",
      "close": "87.53",
      "volume": "3206222"
    },
    {
      "date": "2025-01-28",
      "open": "87.01",
      "high": "89.00",
      "low": "86.6501",
      "close": "88.35",
      "volume": "3408263"
    },
    {
      "date": "2025-01-29",
      "open": "88.15",
      "high": "88.31",
      "low": "86.04",
      "close": "86.43",
      "volume": "2639183"
    },
    {
      "date": "2025-01-30",
      "open": "86.61",
      "high": "88.70",
      "low": "86.61",
      "close": "87.62",
      "volume": "2160122"
    },
    {
      "date": "2025-01-31",
      "open": "86.87",
      "high": "88.29",
      "low": "86.59",
      "close": "86.83",
      "volume": "2339488"
    },
    {
      "date": "2025-02-03",
      "open": "88.00",
      "high": "88.42",
      "low": "86.79",
      "close": "87.05",
      "volume": "2177688"
    },
    {
      "date": "2025-02-04",
      "open": "85.002",
      "high": "87.95",
      "low": "85.002",
      "close": "87.46",
      "volume": "2079105"
    },
    {
      "date": "2025-02-05",
      "open": "87.46",
      "high": "88.86",
      "low": "87.01",
      "close": "88.78",
      "volume": "2011934"
    },
    {
      "date": "2025-02-06",
      "open": "88.85",
      "high": "89.58",
      "low": "87.66",
      "close": "88.32",
      "volume": "2472161"
    },
    {
      "date": "2025-02-07",
      "open": "88.52",
      "high": "88.72",
      "low": "87.595",
      "close": "88.08",
      "volume": "2928675"
    },
    {
      "date": "2025-02-10",
      "open": "88.38",
      "high": "88.425",
      "low": "85.6044",
      "close": "88.27",
      "volume": "3006767"
    },
    {
      "date": "2025-02-11",
      "open": "87.52",
      "high": "88.02",
      "low": "86.28",
      "close": "86.38",
      "volume": "2586247"
    },
    {
      "date": "2025-02-12",
      "open": "85.07",
      "high": "85.29",
      "low": "83.78",
      "close": "83.87",
      "volume": "4111749"
    },
    {
      "date": "2025-02-13",
      "open": "83.96",
      "high": "84.58",
      "low": "83.20",
      "close": "84.09",
      "volume": "6821217"
    },
    {
      "date": "2025-02-14",
      "open": "86.03",
      "high": "89.84",
      "low": "86.00",
      "close": "89.07",
      "volume": "7591954"
    },
    {
      "date": "2025-02-18",
      "open": "90.00",
      "high": "93.25",
      "low": "89.57",
      "close": "90.53",
      "volume": "5693476"
    },
    {
      "date": "2025-02-19",
      "open": "90.77",
      "high": "91.74",
      "low": "89.115",
      "close": "89.68",
      "volume": "3251731"
    },
    {
      "date": "2025-02-20",
      "open": "89.45",
      "high": "89.84",
      "low": "88.36",
      "close": "89.34",
      "volume": "3340528"
    },
    {
      "date": "2025-02-21",
      "open": "88.60",
      "high": "89.87",
      "low": "87.56",
      "close": "88.78",
      "volume": "3729542"
    },
    {
      "date": "2025-02-24",
      "open": "88.82",
      "high": "91.22",
      "low": "88.50",
      "close": "90.75",
      "volume": "4021266"
    },
    {
      "date": "2025-02-25",
      "open": "90.71",
      "high": "91.87",
      "low": "87.93",
      "close": "88.32",
      "volume": "3488404"
    },
    {
      "date": "2025-02-26",
      "open": "87.68",
      "high": "90.66",
      "low": "86.41",
      "close": "89.91",
      "volume": "3052308"
    },
    {
      "date": "2025-02-27",
      "open": "89.44",
      "high": "90.00",
      "low": "87.73",
      "close": "87.81",
      "volume": "2484427"
    },
    {
      "date": "2025-02-28",
      "open": "87.84",
      "high": "88.60",
      "low": "86.79",
      "close": "88.37",
      "volume": "4965831"
    },
    {
      "date": "2025-03-03",
      "open": "88.67",
      "high": "88.74",
      "low": "85.64",
      "close": "85.99",
      "volume": "3910629"
    },
    {
      "date": "2025-03-04",
      "open": "85.76",
      "high": "86.14",
      "low": "81.77",
      "close": "82.42",
      "volume": "5574629"
    },
    {
      "date": "2025-03-05",
      "open": "82.61",
      "high": "83.54",
      "low": "81.50",
      "close": "81.96",
      "volume": "3343383"
    },
    {
      "date": "2025-03-06",
      "open": "80.44",
      "high": "81.75",
      "low": "79.09",
      "close": "79.51",
      "volume": "5366674"
    },
    {
      "date": "2025-03-07",
      "open": "79.51",
      "high": "80.32",
      "low": "76.82",
      "close": "77.84",
      "volume": "3882539"
    },
    {
      "date": "2025-03-10",
      "open": "74.74",
      "high": "74.92",
      "low": "70.47",
      "close": "70.72",
      "volume": "8340247"
    },
    {
      "date": "2025-03-11",
      "open": "71.15",
      "high": "71.45",
      "low": "69.02",
      "close": "70.26",
      "volume": "6059270"
    },
    {
      "date": "2025-03-12",
      "open": "71.18",
      "high": "72.30",
      "low": "69.86",
      "close": "70.76",
      "volume": "5172972"
    },
    {
      "date": "2025-03-13",
      "open": "70.70",
      "high": "70.715",
      "low": "68.30",
      "close": "68.48",
      "volume": "3360485"
    },
    {
      "date": "2025-03-14",
      "open": "68.59",
      "high": "70.77",
      "low": "68.59",
      "close": "70.69",
      "volume": "4902283"
    },
    {
      "date": "2025-03-17",
      "open": "70.33",
      "high": "72.20",
      "low": "70.30",
      "close": "71.35",
      "volume": "3627105"
    },
    {
      "date": "2025-03-18",
      "open": "71.25",
      "high": "71.35",
      "low": "69.92",
      "close": "70.70",
      "volume": "2604057"
    },
    {
      "date": "2025-03-19",
      "open": "70.71",
      "high": "74.42",
      "low": "70.71",
      "close": "73.38",
      "volume": "4303239"
    },
    {
      "date": "2025-03-20",
      "open": "72.90",
      "high": "76.27",
      "low": "72.52",
      "close": "75.11",
      "volume": "3588379"
    },
    {
      "date": "2025-03-21",
      "open": "74.17",
      "high": "74.485",
      "low": "72.73",
      "close": "73.80",
      "volume": "5560929"
    },
    {
      "date": "2025-03-24",
      "open": "75.045",
      "high": "75.81",
      "low": "74.60",
      "close": "75.32",
      "volume": "2692800"
    },
    {
      "date": "2025-03-25",
      "open": "75.24",
      "high": "76.01",
      "low": "72.52",
      "close": "73.55",
      "volume": "3240581"
    },
    {
      "date": "2025-03-26",
      "open": "73.25",
      "high": "73.3965",
      "low": "71.47",
      "close": "72.13",
      "volume": "3271802"
    },
    {
      "date": "2025-03-27",
      "open": "71.98",
      "high": "72.47",
      "low": "69.41",
      "close": "69.47",
      "volume": "5524036"
    },
    {
      "date": "2025-03-28",
      "open": "69.50",
      "high": "69.89",
      "low": "67.37",
      "close": "67.74",
      "volume": "4681070"
    },
    {
      "date": "2025-03-31",
      "open": "67.22",
      "high": "68.75",
      "low": "66.25",
      "close": "68.29",
      "volume": "5617469"
    },
    {
      "date": "2025-04-01",
      "open": "67.85",
      "high": "68.40",
      "low": "66.30",
      "close": "67.32",
      "volume": "3216548"
    },
    {
      "date": "2025-04-02",
      "open": "66.32",
      "high": "68.52",
      "low": "66.32",
      "close": "68.14",
      "volume": "2561941"
    },
    {
      "date": "2025-04-03",
      "open": "64.89",
      "high": "65.01",
      "low": "61.48",
      "close": "61.80",
      "volume": "5404473"
    },
    {
      "date": "2025-04-04",
      "open": "59.63",
      "high": "61.05",
      "low": "57.52",
      "close": "59.83",
      "volume": "6552482"
    },
    {
      "date": "2025-04-07",
      "open": "58.03",
      "high": "62.90",
      "low": "58.00",
      "close": "61.63",
      "volume": "8396078"
    },
    {
      "date": "2025-04-08",
      "open": "62.50",
      "high": "63.89",
      "low": "59.97",
      "close": "60.69",
      "volume": "5576407"
    },
    {
      "date": "2025-04-09",
      "open": "60.09",
      "high": "67.63",
      "low": "59.62",
      "close": "66.84",
      "volume": "6697678"
    },
    {
      "date": "2025-04-10",
      "open": "72.80",
      "high": "73.50",
      "low": "66.46",
      "close": "67.30",
      "volume": "8912116"
    },
    {
      "date": "2025-04-11",
      "open": "67.23",
      "high": "67.6599",
      "low": "64.99",
      "close": "66.14",
      "volume": "4788611"
    },
    {
      "date": "2025-04-14",
      "open": "67.28",
      "high": "68.07",
      "low": "66.4101",
      "close": "67.39",
      "volume": "3644730"
    },
    {
      "date": "2025-04-15",
      "open": "67.40",
      "high": "69.32",
      "low": "66.978",
      "close": "69.23",
      "volume": "4615119"
    },
    {
      "date": "2025-04-16",
      "open": "68.84",
      "high": "69.69",
      "low": "67.75",
      "close": "68.73",
      "volume": "4273569"
    },
    {
      "date": "2025-04-17",
      "open": "67.00",
      "high": "68.78",
      "low": "66.53",
      "close": "68.57",
      "volume": "3702797"
    },
    {
      "date": "2025-04-21",
      "open": "68.07",
      "high": "68.12",
      "low": "65.11",
      "close": "66.11",
      "volume": "4023310"
    },
    {
      "date": "2025-04-22",
      "open": "67.09",
      "high": "67.305",
      "low": "65.53",
      "close": "66.33",
      "volume": "4142207"
    },
    {
      "date": "2025-04-23",
      "open": "68.45",
      "high": "70.21",
      "low": "66.80",
      "close": "66.86",
      "volume": "4522417"
    },
    {
      "date": "2025-04-24",
      "open": "67.79",
      "high": "70.98",
      "low": "67.545",
      "close": "70.78",
      "volume": "3922896"
    },
    {
      "date": "2025-04-25",
      "open": "70.85",
      "high": "72.28",
      "low": "70.355",
      "close": "71.66",
      "volume": "2857999"
    },
    {
      "date": "2025-04-28",
      "open": "72.27",
      "high": "72.60",
      "low": "70.5731",
      "close": "71.18",
      "volume": "2782847"
    },
    {
      "date": "2025-04-29",
      "open": "71.275",
      "high": "71.46",
      "low": "70.29",
      "close": "71.30",
      "volume": "2332053"
    },
    {
      "date": "2025-04-30",
      "open": "70.665",
      "high": "71.57",
      "low": "69.75",
      "close": "71.38",
      "volume": "2859756"
    },
    {
      "date": "2025-05-01",
      "open": "71.38",
      "high": "71.71",
      "low": "69.70",
      "close": "70.26",
      "volume": "6874455"
    },
    {
      "date": "2025-05-02",
      "open": "75.26",
      "high": "81.88",
      "low": "74.96",
      "close": "81.62",
      "volume": "10696540"
    },
    {
      "date": "2025-05-05",
      "open": "81.65",
      "high": "81.96",
      "low": "80.0018",
      "close": "80.27",
      "volume": "5371566"
    },
    {
      "date": "2025-05-06",
      "open": "79.515",
      "high": "82.48",
      "low": "78.5501",
      "close": "81.53",
      "volume": "5205021"
    },
    {
      "date": "2025-05-07",
      "open": "81.53",
      "high": "83.90",
      "low": "80.50",
      "close": "83.35",
      "volume": "3945588"
    },
    {
      "date": "2025-05-08",
      "open": "84.00",
      "high": "85.74",
      "low": "83.48",
      "close": "85.34",
      "volume": "6159401"
    },
    {
      "date": "2025-05-09",
      "open": "84.78",
      "high": "85.71",
      "low": "84.23",
      "close": "84.67",
      "volume": "3349024"
    },
    {
      "date": "2025-05-12",
      "open": "87.02",
      "high": "87.02",
      "low": "84.31",
      "close": "85.05",
      "volume": "4030142"
    },
    {
      "date": "2025-05-13",
      "open": "84.74",
      "high": "85.54",
      "low": "83.84",
      "close": "84.11",
      "volume": "5514636"
    },
    {
      "date": "2025-05-14",
      "open": "83.64",
      "high": "86.565",
      "low": "83.64",
      "close": "86.52",
      "volume": "3828441"
    },
    {
      "date": "2025-05-15",
      "open": "86.21",
      "high": "86.85",
      "low": "84.76",
      "close": "85.67",
      "volume": "2892321"
    },
    {
      "date": "2025-05-16",
      "open": "85.88",
      "high": "86.00",
      "low": "84.68",
      "close": "85.48",
      "volume": "3397874"
    },
    {
      "date": "2025-05-19",
      "open": "84.67",
      "high": "86.99",
      "low": "84.34",
      "close": "86.96",
      "volume": "2366501"
    },
    {
      "date": "2025-05-20",
      "open": "86.21",
      "high": "87.6533",
      "low": "85.875",
      "close": "87.34",
      "volume": "2743539"
    },
    {
      "date": "2025-05-21",
      "open": "86.43",
      "high": "87.00",
      "low": "84.50",
      "close": "84.89",
      "volume": "2673498"
    },
    {
      "date": "2025-05-22",
      "open": "84.90",
      "high": "85.31",
      "low": "84.28",
      "close": "84.83",
      "volume": "1693953"
    },
    {
      "date": "2025-05-23",
      "open": "83.94",
      "high": "85.01",
      "low": "83.48",
      "close": "84.51",
      "volume": "2599356"
    },
    {
      "date": "2025-05-27",
      "open": "85.44",
      "high": "85.70",
      "low": "84.60",
      "close": "85.33",
      "volume": "2034121"
    },
    {
      "date": "2025-05-28",
      "open": "85.24",
      "high": "87.60",
      "low": "85.24",
      "close": "86.98",
      "volume": "2862709"
    },
    {
      "date": "2025-05-29",
      "open": "87.65",
      "high": "87.665",
      "low": "84.51",
      "close": "84.86",
      "volume": "3694185"
    },
    {
      "date": "2025-05-30",
      "open": "86.76",
      "high": "86.80",
      "low": "84.85",
      "close": "85.80",
      "volume": "4257115"
    },
    {
      "date": "2025-06-02",
      "open": "85.44",
      "high": "85.88",
      "low": "84.10",
      "close": "85.51",
      "volume": "2524466"
    },
    {
      "date": "2025-06-03",
      "open": "85.49",
      "high": "87.33",
      "low": "84.50",
      "close": "86.79",
      "volume": "2423031"
    },
    {
      "date": "2025-06-04",
      "open": "86.87",
      "high": "87.235",
      "low": "85.59",
      "close": "85.61",
      "volume": "1858029"
    },
    {
      "date": "2025-06-05",
      "open": "85.78",
      "high": "86.54",
      "low": "84.87",
      "close": "85.74",
      "volume": "2394742"
    },
    {
      "date": "2025-06-06",
      "open": "86.73",
      "high": "87.91",
      "low": "85.83",
      "close": "86.67",
      "volume": "2422665"
    },
    {
      "date": "2025-06-09",
      "open": "86.91",
      "high": "86.935",
      "low": "85.09",
      "close": "85.68",
      "volume": "2072842"
    },
    {
      "date": "2025-06-10",
      "open": "86.05",
      "high": "86.45",
      "low": "84.305",
      "close": "84.82",
      "volume": "2246936"
    },
    {
      "date": "2025-06-11",
      "open": "85.01",
      "high": "85.49",
      "low": "82.90",
      "close": "82.99",
      "volume": "3246683"
    },
    {
      "date": "2025-06-12",
      "open": "83.09",
      "high": "83.6088",
      "low": "82.0244",
      "close": "82.85",
      "volume": "2805698"
    },
    {
      "date": "2025-06-13",
      "open": "81.69",
      "high": "83.17",
      "low": "81.3901",
      "close": "81.99",
      "volume": "2904103"
    },
    {
      "date": "2025-06-16",
      "open": "82.80",
      "high": "83.70",
      "low": "82.265",
      "close": "83.00",
      "volume": "3446282"
    },
    {
      "date": "2025-06-17",
      "open": "82.665",
      "high": "83.35",
      "low": "81.61",
      "close": "81.83",
      "volume": "2685622"
    },
    {
      "date": "2025-06-18",
      "open": "82.01",
      "high": "82.43",
      "low": "80.23",
      "close": "81.01",
      "volume": "4738518"
    },
    {
      "date": "2025-06-20",
      "open": "81.60",
      "high": "82.06",
      "low": "79.61",
      "close": "80.00",
      "volume": "5238850"
    },
    {
      "date": "2025-06-23",
      "open": "79.99",
      "high": "80.32",
      "low": "77.81",
      "close": "79.84",
      "volume": "5672531"
    },
    {
      "date": "2025-06-24",
      "open": "80.31",
      "high": "88.32",
      "low": "79.40",
      "close": "87.57",
      "volume": "10201000"
    },
    {
      "date": "2025-06-25",
      "open": "87.55",
      "high": "87.75",
      "low": "84.40",
      "close": "84.68",
      "volume": "4435185"
    },
    {
      "date": "2025-06-26",
      "open": "84.95",
      "high": "86.07",
      "low": "84.80",
      "close": "85.04",
      "volume": "2456012"
    },
    {
      "date": "2025-06-27",
      "open": "85.00",
      "high": "87.48",
      "low": "84.84",
      "close": "86.33",
      "volume": "4632472"
    },
    {
      "date": "2025-06-30",
      "open": "85.77",
      "high": "87.49",
      "low": "85.5568",
      "close": "87.29",
      "volume": "2724448"
    },
    {
      "date": "2025-07-01",
      "open": "83.175",
      "high": "85.62",
      "low": "82.75",
      "close": "83.58",
      "volume": "5589561"
    },
    {
      "date": "2025-07-02",
      "open": "83.26",
      "high": "84.73",
      "low": "82.79",
      "close": "83.58",
      "volume": "2867130"
    },
    {
      "date": "2025-07-03",
      "open": "83.70",
      "high": "84.49",
      "low": "82.575",
      "close": "82.93",
      "volume": "1841055"
    },
    {
      "date": "2025-07-07",
      "open": "82.84",
      "high": "83.805",
      "low": "82.50",
      "close": "82.94",
      "volume": "2782495"
    },
    {
      "date": "2025-07-08",
      "open": "83.14",
      "high": "84.46",
      "low": "82.9241",
      "close": "83.76",
      "volume": "3037999"
    },
    {
      "date": "2025-07-09",
      "open": "84.14",
      "high": "85.20",
      "low": "82.73",
      "close": "84.87",
      "volume": "2692919"
    },
    {
      "date": "2025-07-10",
      "open": "85.24",
      "high": "85.92",
      "low": "84.058",
      "close": "85.46",
      "volume": "3670085"
    },
    {
      "date": "2025-07-11",
      "open": "85.33",
      "high": "85.35",
      "low": "83.05",
      "close": "83.37",
      "volume": "2328315"
    },
    {
      "date": "2025-07-14",
      "open": "83.42",
      "high": "85.61",
      "low": "82.96",
      "close": "85.33",
      "volume": "2384116"
    },
    {
      "date": "2025-07-15",
      "open": "86.03",
      "high": "86.14",
      "low": "84.67",
      "close": "84.78",
      "volume": "2128100"
    },
    {
      "date": "2025-07-16",
      "open": "85.485",
      "high": "85.57",
      "low": "83.85",
      "close": "84.13",
      "volume": "2353452"
    },
    {
      "date": "2025-07-17",
      "open": "84.09",
      "high": "85.90",
      "low": "83.54",
      "close": "84.10",
      "volume": "4777438"
    },
    {
      "date": "2025-07-18",
      "open": "84.70",
      "high": "84.775",
      "low": "83.23",
      "close": "83.89",
      "volume": "2616547"
    },
    {
      "date": "2025-07-21",
      "open": "83.955",
      "high": "84.50",
      "low": "83.30",
      "close": "84.03",
      "volume": "2093731"
    },
    {
      "date": "2025-07-22",
      "open": "84.49",
      "high": "85.65",
      "low": "84.25",
      "close": "85.12",
      "volume": "1971631"
    },
    {
      "date": "2025-07-23",
      "open": "86.19",
      "high": "86.775",
      "low": "85.49",
      "close": "86.43",
      "volume": "2188235"
    },
    {
      "date": "2025-07-24",
      "open": "86.54",
      "high": "87.14",
      "low": "86.055",
      "close": "86.74",
      "volume": "1994678"
    },
    {
      "date": "2025-07-25",
      "open": "87.215",
      "high": "89.07",
      "low": "86.69",
      "close": "88.99",
      "volume": "3072493"
    },
    {
      "date": "2025-07-28",
      "open": "88.99",
      "high": "89.76",
      "low": "88.63",
      "close": "89.53",
      "volume": "2700621"
    },
    {
      "date": "2025-07-29",
      "open": "89.64",
      "high": "89.96",
      "low": "88.97",
      "close": "89.35",
      "volume": "2472433"
    },
    {
      "date": "2025-07-30",
      "open": "89.35",
      "high": "89.98",
      "low": "88.30",
      "close": "89.06",
      "volume": "4522233"
    },
    {
      "date": "2025-07-31",
      "open": "85.70",
      "high": "87.00",
      "low": "80.46",
      "close": "80.77",
      "volume": "9282481"
    },
    {
      "date": "2025-08-01",
      "open": "80.57",
      "high": "80.86",
      "low": "78.93",
      "close": "79.28",
      "volume": "5238726"
    },
    {
      "date": "2025-08-04",
      "open": "79.90",
      "high": "80.215",
      "low": "75.94",
      "close": "76.25",
      "volume": "6537454"
    },
    {
      "date": "2025-08-05",
      "open": "76.30",
      "high": "76.53",
      "low": "74.88",
      "close": "75.46",
      "volume": "5633134"
    },
    {
      "date": "2025-08-06",
      "open": "75.48",
      "high": "77.95",
      "low": "74.795",
      "close": "76.40",
      "volume": "4843281"
    },
    {
      "date": "2025-08-07",
      "open": "77.12",
      "high": "77.95",
      "low": "75.59",
      "close": "76.40",
      "volume": "3083957"
    },
    {
      "date": "2025-08-08",
      "open": "76.27",
      "high": "79.05",
      "low": "76.27",
      "close": "78.86",
      "volume": "3865848"
    },
    {
      "date": "2025-08-11",
      "open": "78.74",
      "high": "79.22",
      "low": "77.599",
      "close": "77.85",
      "volume": "4224440"
    },
    {
      "date": "2025-08-12",
      "open": "78.50",
      "high": "80.36",
      "low": "78.145",
      "close": "80.17",
      "volume": "3609936"
    },
    {
      "date": "2025-08-13",
      "open": "80.67",
      "high": "81.56",
      "low": "79.87",
      "close": "79.96",
      "volume": "4278314"
    },
    {
      "date": "2025-08-14",
      "open": "79.74",
      "high": "80.205",
      "low": "78.86",
      "close": "79.96",
      "volume": "2291904"
    },
    {
      "date": "2025-08-15",
      "open": "80.29",
      "high": "82.04",
      "low": "80.29",
      "close": "80.95",
      "volume": "2232926"
    },
    {
      "date": "2025-08-18",
      "open": "80.93",
      "high": "81.74",
      "low": "80.3227",
      "close": "80.82",
      "volume": "2976858"
    },
    {
      "date": "2025-08-19",
      "open": "80.68",
      "high": "81.42",
      "low": "80.32",
      "close": "80.90",
      "volume": "2267882"
    },
    {
      "date": "2025-08-20",
      "open": "80.77",
      "high": "82.05",
      "low": "80.43",
      "close": "81.67",
      "volume": "3584483"
    },
    {
      "date": "2025-08-21",
      "open": "81.45",
      "high": "81.93",
      "low": "79.83",
      "close": "80.62",
      "volume": "3470305"
    },
    {
      "date": "2025-08-22",
      "open": "81.01",
      "high": "82.36",
      "low": "80.475",
      "close": "82.26",
      "volume": "3667106"
    },
    {
      "date": "2025-08-25",
      "open": "81.705",
      "high": "82.20",
      "low": "75.89",
      "close": "75.96",
      "volume": "6534615"
    },
    {
      "date": "2025-08-26",
      "open": "76.25",
      "high": "76.89",
      "low": "75.72",
      "close": "76.12",
      "volume": "4840800"
    },
    {
      "date": "2025-08-27",
      "open": "75.80",
      "high": "76.97",
      "low": "74.74",
      "close": "76.38",
      "volume": "4576689"
    },
    {
      "date": "2025-08-28",
      "open": "76.26",
      "high": "76.36",
      "low": "74.21",
      "close": "75.08",
      "volume": "5969633"
    },
    {
      "date": "2025-08-29",
      "open": "75.08",
      "high": "75.80",
      "low": "74.54",
      "close": "75.34",
      "volume": "2921982"
    },
    {
      "date": "2025-09-02",
      "open": "74.17",
      "high": "75.1073",
      "low": "73.47",
      "close": "74.30",
      "volume": "4469420"
    },
    {
      "date": "2025-09-03",
      "open": "74.32",
      "high": "79.51",
      "low": "74.00",
      "close": "78.92",
      "volume": "6702573"
    },
    {
      "date": "2025-09-04",
      "open": "79.20",
      "high": "81.64",
      "low": "78.68",
      "close": "80.76",
      "volume": "4977460"
    },
    {
      "date": "2025-09-05",
      "open": "80.875",
      "high": "81.60",
      "low": "79.48",
      "close": "80.51",
      "volume": "2718286"
    },
    {
      "date": "2025-09-08",
      "open": "79.35",
      "high": "79.65",
      "low": "77.74",
      "close": "78.00",
      "volume": "4101010"
    },
    {
      "date": "2025-09-09",
      "open": "77.61",
      "high": "79.20",
      "low": "77.61",
      "close": "78.40",
      "volume": "2503758"
    },
    {
      "date": "2025-09-10",
      "open": "77.97",
      "high": "78.28",
      "low": "75.555",
      "close": "76.00",
      "volume": "4889784"
    },
    {
      "date": "2025-09-11",
      "open": "76.24",
      "high": "77.93",
      "low": "75.85",
      "close": "76.00",
      "volume": "6352978"
    },
    {
      "date": "2025-09-12",
      "open": "75.77",
      "high": "76.69",
      "low": "75.39",
      "close": "76.22",
      "volume": "3054630"
    },
    {
      "date": "2025-09-15",
      "open": "76.44",
      "high": "78.96",
      "low": "75.525",
      "close": "75.58",
      "volume": "3861590"
    },
    {
      "date": "2025-09-16",
      "open": "75.79",
      "high": "77.73",
      "low": "75.60",
      "close": "76.55",
      "volume": "4300567"
    },
    {
      "date": "2025-09-17",
      "open": "76.99",
      "high": "77.84",
      "low": "75.5501",
      "close": "76.44",
      "volume": "7422223"
    },
    {
      "date": "2025-09-18",
      "open": "72.93",
      "high": "75.96",
      "low": "71.80",
      "close": "75.78",
      "volume": "9237330"
    },
    {
      "date": "2025-09-19",
      "open": "75.00",
      "high": "75.18",
      "low": "66.90",
      "close": "67.45",
      "volume": "20848660"
    },
    {
      "date": "2025-09-22",
      "open": "67.69",
      "high": "70.50",
      "low": "66.57",
      "close": "69.51",
      "volume": "11279300"
    },
    {
      "date": "2025-09-23",
      "open": "69.01",
      "high": "69.98",
      "low": "68.03",
      "close": "68.20",
      "volume": "6156001"
    },
    {
      "date": "2025-09-24",
      "open": "68.265",
      "high": "70.18",
      "low": "67.14",
      "close": "67.50",
      "volume": "6904896"
    },
    {
      "date": "2025-09-25",
      "open": "66.70",
      "high": "68.57",
      "low": "65.50",
      "close": "68.30",
      "volume": "6570351"
    },
    {
      "date": "2025-09-26",
      "open": "68.05",
      "high": "69.25",
      "low": "66.71",
      "close": "67.10",
      "volume": "7431517"
    },
    {
      "date": "2025-09-29",
      "open": "67.34",
      "high": "67.37",
      "low": "65.18",
      "close": "66.46",
      "volume": "5867974"
    },
    {
      "date": "2025-09-30",
      "open": "66.70",
      "high": "67.61",
      "low": "66.18",
      "close": "67.29",
      "volume": "3793547"
    },
    {
      "date": "2025-10-01",
      "open": "67.21",
      "high": "67.86",
      "low": "63.53",
      "close": "66.08",
      "volume": "7619533"
    },
    {
      "date": "2025-10-02",
      "open": "65.79",
      "high": "66.82",
      "low": "64.67",
      "close": "66.44",
      "volume": "4891592"
    },
    {
      "date": "2025-10-03",
      "open": "66.78",
      "high": "67.63",
      "low": "66.37",
      "close": "67.05",
      "volume": "4440066"
    },
    {
      "date": "2025-10-06",
      "open": "67.90",
      "high": "68.00",
      "low": "66.12",
      "close": "66.36",
      "volume": "5931256"
    },
    {
      "date": "2025-10-07",
      "open": "66.77",
      "high": "67.43",
      "low": "65.88",
      "close": "66.03",
      "volume": "3703550"
    },
    {
      "date": "2025-10-08",
      "open": "65.96",
      "high": "67.88",
      "low": "64.90",
      "close": "67.78",
      "volume": "5947157"
    },
    {
      "date": "2025-10-09",
      "open": "67.56",
      "high": "69.00",
      "low": "67.24",
      "close": "68.08",
      "volume": "3345099"
    },
    {
      "date": "2025-10-10",
      "open": "68.15",
      "high": "68.50",
      "low": "65.03",
      "close": "65.12",
      "volume": "3502918"
    },
    {
      "date": "2025-10-13",
      "open": "65.99",
      "high": "66.37",
      "low": "64.93",
      "close": "65.20",
      "volume": "3379925"
    },
    {
      "date": "2025-10-14",
      "open": "63.85",
      "high": "67.29",
      "low": "63.195",
      "close": "66.21",
      "volume": "5726732"
    },
    {
      "date": "2025-10-15",
      "open": "66.35",
      "high": "66.61",
      "low": "64.90",
      "close": "65.41",
      "volume": "3334085"
    },
    {
      "date": "2025-10-16",
      "open": "66.00",
      "high": "66.68",
      "low": "64.985",
      "close": "66.33",
      "volume": "3956649"
    },
    {
      "date": "2025-10-17",
      "open": "66.26",
      "high": "66.85",
      "low": "65.41",
      "close": "66.60",
      "volume": "3516582"
    },
    {
      "date": "2025-10-20",
      "open": "67.05",
      "high": "68.47",
      "low": "66.70",
      "close": "68.43",
      "volume": "4724688"
    },
    {
      "date": "2025-10-21",
      "open": "68.68",
      "high": "69.83",
      "low": "67.99",
      "close": "69.75",
      "volume": "4481068"
    },
    {
      "date": "2025-10-22",
      "open": "70.44",
      "high": "71.99",
      "low": "69.75",
      "close": "70.70",
      "volume": "4156796"
    },
    {
      "date": "2025-10-23",
      "open": "70.70",
      "high": "71.50",
      "low": "70.11",
      "close": "71.06",
      "volume": "2856351"
    },
    {
      "date": "2025-10-24",
      "open": "71.14",
      "high": "72.08",
      "low": "70.31",
      "close": "70.33",
      "volume": "3162013"
    },
    {
      "date": "2025-10-27",
      "open": "70.87",
      "high": "71.115",
      "low": "69.82",
      "close": "70.63",
      "volume": "2909309"
    },
    {
      "date": "2025-10-28",
      "open": "70.665",
      "high": "70.665",
      "low": "66.42",
      "close": "69.23",
      "volume": "8687456"
    },
    {
      "date": "2025-10-29",
      "open": "68.92",
      "high": "69.10",
      "low": "67.795",
      "close": "68.18",
      "volume": "4434808"
    },
    {
      "date": "2025-10-30",
      "open": "68.36",
      "high": "69.17",
      "low": "68.00",
      "close": "68.20",
      "volume": "7250695"
    },
    {
      "date": "2025-10-31",
      "open": "59.19",
      "high": "60.36",
      "low": "56.445",
      "close": "58.22",
      "volume": "26557730"
    },
    {
      "date": "2025-11-03",
      "open": "58.55",
      "high": "61.145",
      "low": "58.50",
      "close": "60.43",
      "volume": "17887170"
    },
    {
      "date": "2025-11-04",
      "open": "61.09",
      "high": "62.39",
      "low": "58.88",
      "close": "61.18",
      "volume": "11623130"
    },
    {
      "date": "2025-11-05",
      "open": "60.95",
      "high": "60.95",
      "low": "58.34",
      "close": "59.28",
      "volume": "8967393"
    },
    {
      "date": "2025-11-06",
      "open": "58.97",
      "high": "60.00",
      "low": "56.89",
      "close": "58.02",
      "volume": "8984545"
    },
    {
      "date": "2025-11-07",
      "open": "58.015",
      "high": "58.25",
      "low": "54.11",
      "close": "55.00",
      "volume": "10943930"
    },
    {
      "date": "2025-11-10",
      "open": "55.16",
      "high": "55.895",
      "low": "54.20",
      "close": "54.84",
      "volume": "8877587"
    },
    {
      "date": "2025-11-11",
      "open": "56.29",
      "high": "58.86",
      "low": "55.84",
      "close": "58.13",
      "volume": "9740898"
    },
    {
      "date": "2025-11-12",
      "open": "58.07",
      "high": "59.79",
      "low": "57.51",
      "close": "59.61",
      "volume": "6845186"
    },
    {
      "date": "2025-11-13",
      "open": "59.195",
      "high": "60.85",
      "low": "59.195",
      "close": "59.72",
      "volume": "6824424"
    },
    {
      "date": "2025-11-14",
      "open": "59.05",
      "high": "59.47",
      "low": "57.92",
      "close": "58.06",
      "volume": "5375297"
    },
    {
      "date": "2025-11-17",
      "open": "58.11",
      "high": "59.15",
      "low": "57.20",
      "close": "58.49",
      "volume": "6047666"
    },
    {
      "date": "2025-11-18",
      "open": "58.35",
      "high": "60.48",
      "low": "58.14",
      "close": "60.17",
      "volume": "6688572"
    },
    {
      "date": "2025-11-19",
      "open": "59.78",
      "high": "60.33",
      "low": "59.16",
      "close": "59.73",
      "volume": "6353545"
    },
    {
      "date": "2025-11-20",
      "open": "59.72",
      "high": "60.755",
      "low": "58.285",
      "close": "58.42",
      "volume": "4820936"
    },
    {
      "date": "2025-11-21",
      "open": "58.50",
      "high": "61.15",
      "low": "58.355",
      "close": "60.23",
      "volume": "5453686"
    },
    {
      "date": "2025-11-24",
      "open": "60.38",
      "high": "62.85",
      "low": "60.07",
      "close": "62.21",
      "volume": "6298016"
    },
    {
      "date": "2025-11-25",
      "open": "61.985",
      "high": "64.00",
      "low": "61.425",
      "close": "61.69",
      "volume": "6759583"
    },
    {
      "date": "2025-11-26",
      "open": "61.36",
      "high": "63.085",
      "low": "61.08",
      "close": "62.53",
      "volume": "3665450"
    },
    {
      "date": "2025-11-28",
      "open": "62.565",
      "high": "63.95",
      "low": "62.2301",
      "close": "63.47",
      "volume": "2254792"
    },
    {
      "date": "2025-12-01",
      "open": "62.79",
      "high": "63.975",
      "low": "62.32",
      "close": "63.52",
      "volume": "5209243"
    },
    {
      "date": "2025-12-02",
      "open": "65.09",
      "high": "65.315",
      "low": "64.36",
      "close": "64.45",
      "volume": "4799533"
    },
    {
      "date": "2025-12-03",
      "open": "64.43",
      "high": "65.16",
      "low": "64.09",
      "close": "64.85",
      "volume": "3710786"
    },
    {
      "date": "2025-12-04",
      "open": "65.13",
      "high": "65.335",
      "low": "64.09",
      "close": "65.25",
      "volume": "3484310"
    },
    {
      "date": "2025-12-05",
      "open": "65.38",
      "high": "66.75",
      "low": "65.15",
      "close": "65.49",
      "volume": "3854687"
    },
    {
      "date": "2025-12-08",
      "open": "65.26",
      "high": "66.04",
      "low": "64.00",
      "close": "65.62",
      "volume": "4681315"
    },
    {
      "date": "2025-12-09",
      "open": "65.60",
      "high": "66.77",
      "low": "64.40",
      "close": "66.33",
      "volume": "5136011"
    },
    {
      "date": "2025-12-10",
      "open": "66.485",
      "high": "68.22",
      "low": "65.61",
      "close": "67.56",
      "volume": "8527643"
    },
    {
      "date": "2025-12-11",
      "open": "67.98",
      "high": "69.77",
      "low": "67.53",
      "close": "68.94",
      "volume": "6926610"
    },
    {
      "date": "2025-12-12",
      "open": "69.025",
      "high": "69.31",
      "low": "66.675",
      "close": "66.96",
      "volume": "6833025"
    },
    {
      "date": "2025-12-15",
      "open": "67.42",
      "high": "67.75",
      "low": "65.36",
      "close": "65.73",
      "volume": "7428659"
    },
    {
      "date": "2025-12-16",
      "open": "66.35",
      "high": "67.00",
      "low": "65.20",
      "close": "66.37",
      "volume": "4630392"
    },
    {
      "date": "2025-12-17",
      "open": "66.18",
      "high": "68.19",
      "low": "65.63",
      "close": "65.75",
      "volume": "5235270"
    },
    {
      "date": "2025-12-18",
      "open": "66.31",
      "high": "66.67",
      "low": "65.56",
      "close": "65.91",
      "volume": "3922649"
    },
    {
      "date": "2025-12-19",
      "open": "66.45",
      "high": "66.87",
      "low": "65.64",
      "close": "66.06",
      "volume": "10644470"
    },
    {
      "date": "2025-12-22",
      "open": "66.16",
      "high": "67.95",
      "low": "66.12",
      "close": "67.43",
      "volume": "3950512"
    },
    {
      "date": "2025-12-23",
      "open": "67.36",
      "high": "67.395",
      "low": "66.35",
      "close": "66.86",
      "volume": "2818447"
    },
    {
      "date": "2025-12-24",
      "open": "66.92",
      "high": "67.51",
      "low": "66.75",
      "close": "67.42",
      "volume": "948103"
    },
    {
      "date": "2025-12-26",
      "open": "67.45",
      "high": "67.66",
      "low": "67.00",
      "close": "67.57",
      "volume": "1411796"
    },
    {
      "date": "2025-12-29",
      "open": "67.59",
      "high": "68.18",
      "low": "67.12",
      "close": "67.47",
      "volume": "2708504"
    },
    {
      "date": "2025-12-30",
      "open": "67.36",
      "high": "67.71",
      "low": "66.86",
      "close": "67.06",
      "volume": "2252360"
    },
    {
      "date": "2025-12-31",
      "open": "67.10",
      "high": "67.15",
      "low": "66.00",
      "close": "66.37",
      "volume": "2065092"
    },
    {
      "date": "2026-01-02",
      "open": "66.63",
      "high": "67.49",
      "low": "66.12",
      "close": "66.54",
      "volume": "2893203"
    },
    {
      "date": "2026-01-05",
      "open": "66.64",
      "high": "67.94",
      "low": "65.19",
      "close": "67.65",
      "volume": "5200783"
    },
    {
      "date": "2026-01-06",
      "open": "67.65",
      "high": "70.28",
      "low": "67.30",
      "close": "69.89",
      "volume": "3973695"
    },
    {
      "date": "2026-01-07",
      "open": "69.76",
      "high": "70.92",
      "low": "69.12",
      "close": "70.10",
      "volume": "5080661"
    },
    {
      "date": "2026-01-08",
      "open": "69.33",
      "high": "69.84",
      "low": "67.30",
      "close": "68.43",
      "volume": "4564683"
    },
    {
      "date": "2026-01-09",
      "open": "68.61",
      "high": "68.89",
      "low": "65.60",
      "close": "67.40",
      "volume": "7876486"
    },
    {
      "date": "2026-01-12",
      "open": "66.74",
      "high": "72.50",
      "low": "65.92",
      "close": "70.98",
      "volume": "10860590"
    },
    {
      "date": "2026-01-13",
      "open": "70.89",
      "high": "70.92",
      "low": "68.465",
      "close": "70.25",
      "volume": "8712143"
    },
    {
      "date": "2026-01-14",
      "open": "70.05",
      "high": "71.28",
      "low": "68.71",
      "close": "69.70",
      "volume": "5836483"
    },
    {
      "date": "2026-01-15",
      "open": "69.65",
      "high": "70.055",
      "low": "68.97",
      "close": "69.24",
      "volume": "5636161"
    },
    {
      "date": "2026-01-16",
      "open": "69.35",
      "high": "70.38",
      "low": "69.02",
      "close": "69.54",
      "volume": "7440493"
    },
    {
      "date": "2026-01-20",
      "open": "68.77",
      "high": "71.3299",
      "low": "68.54",
      "close": "70.73",
      "volume": "4842341"
    },
    {
      "date": "2026-01-21",
      "open": "71.29",
      "high": "72.81",
      "low": "70.75",
      "close": "72.11",
      "volume": "5406323"
    },
    {
      "date": "2026-01-22",
      "open": "71.74",
      "high": "75.975",
      "low": "70.78",
      "close": "73.92",
      "volume": "11335560"
    },
    {
      "date": "2026-01-23",
      "open": "73.05",
      "high": "73.53",
      "low": "71.66",
      "close": "72.86",
      "volume": "5247368"
    },
    {
      "date": "2026-01-26",
      "open": "72.95",
      "high": "74.01",
      "low": "72.65",
      "close": "73.34",
      "volume": "7318771"
    },
    {
      "date": "2026-01-27",
      "open": "73.215",
      "high": "73.88",
      "low": "71.845",
      "close": "73.67",
      "volume": "5642820"
    },
    {
      "date": "2026-01-28",
      "open": "73.67",
      "high": "73.925",
      "low": "72.66",
      "close": "73.36",
      "volume": "4525412"
    },
    {
      "date": "2026-01-29",
      "open": "73.32",
      "high": "74.21",
      "low": "72.34",
      "close": "74.00",
      "volume": "5100856"
    },
    {
      "date": "2026-01-30",
      "open": "73.41",
      "high": "74.955",
      "low": "72.83",
      "close": "73.04",
      "volume": "3825652"
    },
    {
      "date": "2026-02-02",
      "open": "72.705",
      "high": "73.59",
      "low": "72.41",
      "close": "72.53",
      "volume": "3274347"
    },
    {
      "date": "2026-02-03",
      "open": "72.55",
      "high": "75.36",
      "low": "70.73",
      "close": "71.63",
      "volume": "5026743"
    },
    {
      "date": "2026-02-04",
      "open": "71.86",
      "high": "72.275",
      "low": "70.48",
      "close": "70.82",
      "volume": "7051273"
    },
    {
      "date": "2026-02-05",
      "open": "70.98",
      "high": "72.055",
      "low": "69.63",
      "close": "69.89",
      "volume": "5571968"
    },
    {
      "date": "2026-02-06",
      "open": "70.57",
      "high": "70.68",
      "low": "68.68",
      "close": "69.97",
      "volume": "3659937"
    },
    {
      "date": "2026-02-09",
      "open": "69.01",
      "high": "70.21",
      "low": "67.87",
      "close": "70.16",
      "volume": "4031502"
    },
    {
      "date": "2026-02-10",
      "open": "70.18",
      "high": "70.34",
      "low": "68.12",
      "close": "68.16",
      "volume": "7885749"
    },
    {
      "date": "2026-02-11",
      "open": "68.28",
      "high": "68.55",
      "low": "67.04",
      "close": "68.15",
      "volume": "5173249"
    },
    {
      "date": "2026-02-12",
      "open": "68.01",
      "high": "69.00",
      "low": "64.88",
      "close": "65.08",
      "volume": "7685688"
    },
    {
      "date": "2026-02-13",
      "open": "64.445",
      "high": "71.34",
      "low": "62.86",
      "close": "70.02",
      "volume": "11020960"
    },
    {
      "date": "2026-02-17",
      "open": "70.25",
      "high": "72.19",
      "low": "69.81",
      "close": "70.43",
      "volume": "5909319"
    },
    {
      "date": "2026-02-18",
      "open": "70.71",
      "high": "73.24",
      "low": "70.03",
      "close": "72.80",
      "volume": "4450543"
    },
    {
      "date": "2026-02-19",
      "open": "72.785",
      "high": "73.26",
      "low": "71.61",
      "close": "72.27",
      "volume": "3459134"
    },
    {
      "date": "2026-02-20",
      "open": "72.35",
      "high": "73.37",
      "low": "72.04",
      "close": "73.08",
      "volume": "3325464"
    },
    {
      "date": "2026-02-23",
      "open": "73.07",
      "high": "74.49",
      "low": "72.86",
      "close": "73.26",
      "volume": "4864518"
    },
    {
      "date": "2026-02-24",
      "open": "73.31",
      "high": "73.61",
      "low": "70.81",
      "close": "73.09",
      "volume": "4141766"
    },
    {
      "date": "2026-02-25",
      "open": "73.42",
      "high": "73.705",
      "low": "72.34",
      "close": "73.16",
      "volume": "3239937"
    },
    {
      "date": "2026-02-26",
      "open": "73.45",
      "high": "74.43",
      "low": "72.83",
      "close": "74.38",
      "volume": "2883634"
    },
    {
      "date": "2026-02-27",
      "open": "73.58",
      "high": "74.35",
      "low": "73.03",
      "close": "73.43",
      "volume": "5454053"
    },
    {
      "date": "2026-03-02",
      "open": "72.37",
      "high": "73.91",
      "low": "71.57",
      "close": "73.78",
      "volume": "3699395"
    },
    {
      "date": "2026-03-03",
      "open": "72.47",
      "high": "73.53",
      "low": "72.245",
      "close": "73.08",
      "volume": "2380733"
    },
    {
      "date": "2026-03-04",
      "open": "73.03",
      "high": "73.57",
      "low": "71.10",
      "close": "72.90",
      "volume": "4340679"
    },
    {
      "date": "2026-03-05",
      "open": "72.36",
      "high": "72.76",
      "low": "70.435",
      "close": "70.69",
      "volume": "5099895"
    },
    {
      "date": "2026-03-06",
      "open": "69.72",
      "high": "69.86",
      "low": "67.64",
      "close": "68.10",
      "volume": "3930660"
    },
    {
      "date": "2026-03-09",
      "open": "67.02",
      "high": "68.94",
      "low": "66.00",
      "close": "68.74",
      "volume": "4072596"
    },
    {
      "date": "2026-03-10",
      "open": "68.60",
      "high": "68.75",
      "low": "66.74",
      "close": "67.79",
      "volume": "2521421"
    },
    {
      "date": "2026-03-11",
      "open": "67.11",
      "high": "67.98",
      "low": "65.785",
      "close": "66.31",
      "volume": "4028170"
    },
    {
      "date": "2026-03-12",
      "open": "65.65",
      "high": "66.79",
      "low": "65.17",
      "close": "65.26",
      "volume": "5287780"
    },
    {
      "date": "2026-03-13",
      "open": "65.28",
      "high": "65.78",
      "low": "63.82",
      "close": "64.24",
      "volume": "4075952"
    },
    {
      "date": "2026-03-16",
      "open": "64.85",
      "high": "66.81",
      "low": "64.60",
      "close": "66.34",
      "volume": "4922237"
    },
    {
      "date": "2026-03-17",
      "open": "67.11",
      "high": "68.69",
      "low": "66.99",
      "close": "67.32",
      "volume": "5159094"
    },
    {
      "date": "2026-03-18",
      "open": "66.72",
      "high": "68.05",
      "low": "66.71",
      "close": "67.66",
      "volume": "3987095"
    },
    {
      "date": "2026-03-19",
      "open": "67.98",
      "high": "68.76",
      "low": "67.10",
      "close": "67.27",
      "volume": "3744633"
    },
    {
      "date": "2026-03-20",
      "open": "67.42",
      "high": "67.91",
      "low": "66.00",
      "close": "66.95",
      "volume": "8047275"
    },
    {
      "date": "2026-03-23",
      "open": "68.10",
      "high": "68.21",
      "low": "65.90",
      "close": "65.94",
      "volume": "3662067"
    },
    {
      "date": "2026-03-24",
      "open": "66.31",
      "high": "66.94",
      "low": "65.095",
      "close": "66.60",
      "volume": "3843530"
    },
    {
      "date": "2026-03-25",
      "open": "67.22",
      "high": "68.09",
      "low": "65.535",
      "close": "66.84",
      "volume": "2941037"
    },
    {
      "date": "2026-03-26",
      "open": "66.84",
      "high": "67.93",
      "low": "65.985",
      "close": "66.09",
      "volume": "2160837"
    },
    {
      "date": "2026-03-27",
      "open": "65.91",
      "high": "65.91",
      "low": "61.99",
      "close": "62.25",
      "volume": "4310200"
    },
    {
      "date": "2026-03-30",
      "open": "62.35",
      "high": "63.25",
      "low": "61.62",
      "close": "61.90",
      "volume": "3991771"
    },
    {
      "date": "2026-03-31",
      "open": "62.77",
      "high": "63.68",
      "low": "61.955",
      "close": "62.80",
      "volume": "3977819"
    },
    {
      "date": "2026-04-01",
      "open": "62.80",
      "high": "63.665",
      "low": "61.91",
      "close": "62.37",
      "volume": "3530460"
    },
    {
      "date": "2026-04-02",
      "open": "61.60",
      "high": "62.86",
      "low": "60.57",
      "close": "62.22",
      "volume": "2407723"
    },
    {
      "date": "2026-04-06",
      "open": "62.22",
      "high": "63.30",
      "low": "62.1001",
      "close": "63.21",
      "volume": "3192334"
    },
    {
      "date": "2026-04-07",
      "open": "63.10",
      "high": "64.28",
      "low": "62.58",
      "close": "63.11",
      "volume": "3869971"
    },
    {
      "date": "2026-04-08",
      "open": "65.01",
      "high": "65.87",
      "low": "64.86",
      "close": "65.80",
      "volume": "2807971"
    },
    {
      "date": "2026-04-09",
      "open": "65.39",
      "high": "66.44",
      "low": "64.40",
      "close": "65.68",
      "volume": "3762664"
    },
    {
      "date": "2026-04-10",
      "open": "65.90",
      "high": "66.135",
      "low": "63.61",
      "close": "64.02",
      "volume": "2107262"
    },
    {
      "date": "2026-04-13",
      "open": "63.99",
      "high": "64.03",
      "low": "61.64",
      "close": "63.12",
      "volume": "5701564"
    },
    {
      "date": "2026-04-14",
      "open": "62.69",
      "high": "63.70",
      "low": "62.00",
      "close": "62.95",
      "volume": "4730405"
    },
    {
      "date": "2026-04-15",
      "open": "63.04",
      "high": "63.88",
      "low": "61.37",
      "close": "61.54",
      "volume": "5682926"
    },
    {
      "date": "2026-04-16",
      "open": "61.29",
      "high": "63.89",
      "low": "60.8214",
      "close": "61.23",
      "volume": "5747291"
    },
    {
      "date": "2026-04-17",
      "open": "62.43",
      "high": "64.09",
      "low": "61.90",
      "close": "63.98",
      "volume": "7831139"
    },
    {
      "date": "2026-04-20",
      "open": "63.57",
      "high": "65.29",
      "low": "63.34",
      "close": "64.62",
      "volume": "3767237"
    },
    {
      "date": "2026-04-21",
      "open": "64.87",
      "high": "65.00",
      "low": "62.41",
      "close": "62.60",
      "volume": "4355141"
    },
    {
      "date": "2026-04-22",
      "open": "63.16",
      "high": "63.87",
      "low": "62.51",
      "close": "63.41",
      "volume": "2680660"
    },
    {
      "date": "2026-04-23",
      "open": "63.09",
      "high": "63.78",
      "low": "61.90",
      "close": "62.70",
      "volume": "2505814"
    },
    {
      "date": "2026-04-24",
      "open": "62.67",
      "high": "62.90",
      "low": "60.34",
      "close": "61.57",
      "volume": "3600015"
    },
    {
      "date": "2026-04-27",
      "open": "61.12",
      "high": "62.075",
      "low": "61.04",
      "close": "61.41",
      "volume": "3377002"
    },
    {
      "date": "2026-04-28",
      "open": "61.68",
      "high": "62.435",
      "low": "59.09",
      "close": "59.32",
      "volume": "5590696"
    },
    {
      "date": "2026-04-29",
      "open": "58.95",
      "high": "58.95",
      "low": "56.72",
      "close": "57.56",
      "volume": "6558780"
    },
    {
      "date": "2026-04-30",
      "open": "57.88",
      "high": "59.64",
      "low": "57.58",
      "close": "59.55",
      "volume": "5343333"
    },
    {
      "date": "2026-05-01",
      "open": "60.985",
      "high": "62.85",
      "low": "59.70",
      "close": "61.35",
      "volume": "10563040"
    },
    {
      "date": "2026-05-04",
      "open": "61.61",
      "high": "61.63",
      "low": "59.165",
      "close": "60.04",
      "volume": "5492762"
    },
    {
      "date": "2026-05-05",
      "open": "60.54",
      "high": "61.00",
      "low": "58.975",
      "close": "59.48",
      "volume": "5528661"
    },
    {
      "date": "2026-05-06",
      "open": "59.71",
      "high": "61.08",
      "low": "58.70",
      "close": "60.36",
      "volume": "5905337"
    },
    {
      "date": "2026-05-07",
      "open": "60.36",
      "high": "61.55",
      "low": "60.35",
      "close": "60.91",
      "volume": "5080786"
    },
    {
      "date": "2026-05-08",
      "open": "60.91",
      "high": "61.37",
      "low": "60.13",
      "close": "60.61",
      "volume": "4217962"
    },
    {
      "date": "2026-05-11",
      "open": "60.335",
      "high": "60.59",
      "low": "58.425",
      "close": "59.33",
      "volume": "5272514"
    },
    {
      "date": "2026-05-12",
      "open": "60.14",
      "high": "61.46",
      "low": "59.65",
      "close": "61.14",
      "volume": "6099682"
    },
    {
      "date": "2026-05-13",
      "open": "60.45",
      "high": "61.355",
      "low": "58.53",
      "close": "58.57",
      "volume": "7032757"
    },
    {
      "date": "2026-05-14",
      "open": "59.02",
      "high": "59.555",
      "low": "57.655",
      "close": "57.82",
      "volume": "4318139"
    },
    {
      "date": "2026-05-15",
      "open": "59.91",
      "high": "63.19",
      "low": "59.46",
      "close": "61.63",
      "volume": "11133390"
    },
    {
      "date": "2026-05-18",
      "open": "61.79",
      "high": "65.17",
      "low": "61.54",
      "close": "65.09",
      "volume": "13510890"
    },
    {
      "date": "2026-05-19",
      "open": "65.28",
      "high": "67.75",
      "low": "64.465",
      "close": "66.95",
      "volume": "11300940"
    },
    {
      "date": "2026-05-20",
      "open": "66.71",
      "high": "71.48",
      "low": "66.295",
      "close": "71.44",
      "volume": "11248180"
    },
    {
      "date": "2026-05-21",
      "open": "71.50",
      "high": "72.27",
      "low": "70.18",
      "close": "71.90",
      "volume": "9081092"
    },
    {
      "date": "2026-05-22",
      "open": "71.90",
      "high": "73.05",
      "low": "71.31",
      "close": "72.10",
      "volume": "6727437"
    },
    {
      "date": "2026-05-26",
      "open": "72.02",
      "high": "73.10",
      "low": "70.135",
      "close": "72.01",
      "volume": "5311988"
    },
    {
      "date": "2026-05-27",
      "open": "72.53",
      "high": "72.65",
      "low": "69.92",
      "close": "70.26",
      "volume": "5863406"
    },
    {
      "date": "2026-05-28",
      "open": "70.11",
      "high": "72.76",
      "low": "69.60",
      "close": "72.34",
      "volume": "5617967"
    },
    {
      "date": "2026-05-29",
      "open": "72.89",
      "high": "73.825",
      "low": "72.50",
      "close": "73.74",
      "volume": "9261236"
    },
    {
      "date": "2026-06-01",
      "open": "73.49",
      "high": "76.345",
      "low": "72.50",
      "close": "74.87",
      "volume": "6140949"
    },
    {
      "date": "2026-06-02",
      "open": "74.30",
      "high": "74.36",
      "low": "72.57",
      "close": "73.45",
      "volume": "3751604"
    },
    {
      "date": "2026-06-03",
      "open": "73.00",
      "high": "73.25",
      "low": "71.9501",
      "close": "72.77",
      "volume": "4052842"
    },
    {
      "date": "2026-06-04",
      "open": "74.13",
      "high": "74.92",
      "low": "71.53",
      "close": "72.59",
      "volume": "6370325"
    },
    {
      "date": "2026-06-05",
      "open": "73.47",
      "high": "75.44",
      "low": "72.52",
      "close": "72.86",
      "volume": "4859343"
    },
    {
      "date": "2026-06-08",
      "open": "73.908",
      "high": "78.52",
      "low": "73.00",
      "close": "76.62",
      "volume": "7571679"
    },
    {
      "date": "2026-06-09",
      "open": "77.48",
      "high": "78.8176",
      "low": "76.50",
      "close": "78.19",
      "volume": "5424011"
    },
    {
      "date": "2026-06-10",
      "open": "78.82",
      "high": "78.91",
      "low": "74.64",
      "close": "74.77",
      "volume": "5038093"
    },
    {
      "date": "2026-06-11",
      "open": "74.85",
      "high": "76.03",
      "low": "74.04",
      "close": "75.25",
      "volume": "6607417"
    },
    {
      "date": "2026-06-12",
      "open": "75.565",
      "high": "76.25",
      "low": "73.5301",
      "close": "75.37",
      "volume": "4773926"
    },
    {
      "date": "2026-06-15",
      "open": "75.70",
      "high": "75.70",
      "low": "73.53",
      "close": "74.22",
      "volume": "5388470"
    },
    {
      "date": "2026-06-16",
      "open": "74.35",
      "high": "74.66",
      "low": "73.07",
      "close": "73.16",
      "volume": "3058343"
    },
    {
      "date": "2026-06-17",
      "open": "73.14",
      "high": "74.26",
      "low": "70.90",
      "close": "71.23",
      "volume": "4431177"
    },
    {
      "date": "2026-06-18",
      "open": "72.61",
      "high": "73.69",
      "low": "71.6001",
      "close": "72.47",
      "volume": "8572121"
    },
    {
      "date": "2026-06-22",
      "open": "71.89",
      "high": "71.92",
      "low": "68.55",
      "close": "69.07",
      "volume": "5570881"
    },
    {
      "date": "2026-06-23",
      "open": "70.24",
      "high": "70.27",
      "low": "68.72",
      "close": "68.92",
      "volume": "6347654"
    },
    {
      "date": "2026-06-24",
      "open": "69.00",
      "high": "71.085",
      "low": "68.92",
      "close": "69.75",
      "volume": "3832030"
    },
    {
      "date": "2026-06-25",
      "open": "69.88",
      "high": "70.79",
      "low": "68.58",
      "close": "68.65",
      "volume": "4112271"
    },
    {
      "date": "2026-06-26",
      "open": "68.435",
      "high": "70.38",
      "low": "68.28",
      "close": "70.14",
      "volume": "6872596"
    },
    {
      "date": "2026-06-29",
      "open": "69.67",
      "high": "71.06",
      "low": "69.46",
      "close": "69.98",
      "volume": "3978772"
    },
    {
      "date": "2026-06-30",
      "open": "70.96",
      "high": "70.96",
      "low": "67.30",
      "close": "67.35",
      "volume": "4300556"
    },
    {
      "date": "2026-07-01",
      "open": "68.16",
      "high": "69.66",
      "low": "67.87",
      "close": "68.86",
      "volume": "4793643"
    },
    {
      "date": "2026-07-02",
      "open": "69.14",
      "high": "71.57",
      "low": "69.14",
      "close": "71.25",
      "volume": "3299278"
    },
    {
      "date": "2026-07-06",
      "open": "71.30",
      "high": "72.77",
      "low": "69.74",
      "close": "72.38",
      "volume": "4621632"
    },
    {
      "date": "2026-07-07",
      "open": "73.85",
      "high": "73.97",
      "low": "72.07",
      "close": "73.57",
      "volume": "5569382"
    },
    {
      "date": "2026-07-08",
      "open": "73.315",
      "high": "74.39",
      "low": "72.33",
      "close": "74.06",
      "volume": "5338782"
    },
    {
      "date": "2026-07-09",
      "open": "73.74",
      "high": "73.775",
      "low": "71.2532",
      "close": "73.02",
      "volume": "4163972"
    },
    {
      "date": "2026-07-10",
      "open": "73.33",
      "high": "75.57",
      "low": "73.3079",
      "close": "74.96",
      "volume": "3856914"
    },
    {
      "date": "2026-07-13",
      "open": "75.56",
      "high": "76.415",
      "low": "74.58",
      "close": "76.35",
      "volume": "3553999"
    },
    {
      "date": "2026-07-14",
      "open": "75.09",
      "high": "75.425",
      "low": "73.16",
      "close": "74.12",
      "volume": "4002909"
    },
    {
      "date": "2026-07-15",
      "open": "74.42",
      "high": "75.13",
      "low": "72.08",
      "close": "72.73",
      "volume": "4160830"
    },
    {
      "date": "2026-07-16",
      "open": "73.62",
      "high": "79.154",
      "low": "73.12",
      "close": "77.98",
      "volume": "6640098"
    },
    {
      "date": "2026-07-17",
      "open": "77.86",
      "high": "78.01",
      "low": "75.95",
      "close": "76.65",
      "volume": "5069951"
    },
    {
      "date": "2026-07-20",
      "open": "76.60",
      "high": "77.085",
      "low": "75.66",
      "close": "75.69",
      "volume": "3188475"
    },
    {
      "date": "2026-07-21",
      "open": "76.12",
      "high": "76.95",
      "low": "74.085",
      "close": "74.75",
      "volume": "3962329"
    },
    {
      "date": "2026-07-22",
      "open": "75.04",
      "high": "75.29",
      "low": "70.73",
      "close": "71.43",
      "volume": "3870980"
    },
    {
      "date": "2026-07-23",
      "open": "71.08",
      "high": "71.43",
      "low": "70.28",
      "close": "70.48",
      "volume": "3264981"
    },
    {
      "date": "2026-07-24",
      "open": "71.05",
      "high": "71.85",
      "low": "69.79",
      "close": "71.54",
      "volume": "2844471"
    },
    {
      "date": "2026-07-27",
      "open": "72.00",
      "high": "74.59",
      "low": "72.00",
      "close": "73.37",
      "volume": "5003902"
    },
    {
      "date": "2026-07-28",
      "open": "74.565",
      "high": "76.09",
      "low": "74.09",
      "close": "74.85",
      "volume": "4120276"
    },
    {
      "date": "2026-07-29",
      "open": "74.42",
      "high": "76.085",
      "low": "73.445",
      "close": "75.14",
      "volume": "6270154"
    },
    {
      "date": "2026-07-30",
      "open": "73.93",
      "high": "74.87",
      "low": "73.24",
      "close": "74.54",
      "volume": "5653473"
    },
    {
      "date": "2026-07-31",
      "open": "79.88",
      "high": "84.70",
      "low": "79.50",
      "close": "83.45",
      "volume": "11982030"
    },
    {
      "date": "2026-08-03",
      "open": "85.25",
      "high": "87.63",
      "low": "83.50",
      "close": "87.31",
      "volume": "9191480"
    },
    {
      "date": "2026-08-04",
      "open": "87.14",
      "high": "87.85",
      "low": "86.21",
      "close": "86.94",
      "volume": "6123983"
    },
    {
      "date": "2026-08-05",
      "open": "86.47",
      "high": "86.47",
      "low": "82.30",
      "close": "82.66",
      "volume": "6010497"
    }
  ]
}