{
  "source": "https://api.nasdaq.com/api/quote/DOCU/historical",
  "symbol": "DOCU",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "304.16",
      "high": "307.95",
      "low": "298.93",
      "close": "302.63",
      "volume": "1017223"
    },
    {
      "date": "2021-08-09",
      "open": "302.50",
      "high": "307.52",
      "low": "299.485",
      "close": "306.50",
      "volume": "1061162"
    },
    {
      "date": "2021-08-10",
      "open": "308.00",
      "high": "314.76",
      "low": "300.50",
      "close": "301.44",
      "volume": "2029054"
    },
    {
      "date": "2021-08-11",
      "open": "303.00",
      "high": "303.49",
      "low": "290.69",
      "close": "293.06",
      "volume": "1885710"
    },
    {
      "date": "2021-08-12",
      "open": "290.367",
      "high": "300.09",
      "low": "290.367",
      "close": "295.54",
      "volume": "1072377"
    },
    {
      "date": "2021-08-13",
      "open": "296.01",
      "high": "299.2699",
      "low": "293.62",
      "close": "295.97",
      "volume": "851913"
    },
    {
      "date": "2021-08-16",
      "open": "296.23",
      "high": "296.36",
      "low": "282.11",
      "close": "286.75",
      "volume": "1552977"
    },
    {
      "date": "2021-08-17",
      "open": "285.00",
      "high": "289.93",
      "low": "281.28",
      "close": "285.58",
      "volume": "1137480"
    },
    {
      "date": "2021-08-18",
      "open": "286.92",
      "high": "288.61",
      "low": "284.08",
      "close": "284.81",
      "volume": "955064"
    },
    {
      "date": "2021-08-19",
      "open": "283.57",
      "high": "291.39",
      "low": "283.395",
      "close": "286.84",
      "volume": "2048604"
    },
    {
      "date": "2021-08-20",
      "open": "288.54",
      "high": "289.65",
      "low": "284.51",
      "close": "286.00",
      "volume": "1431227"
    },
    {
      "date": "2021-08-23",
      "open": "287.01",
      "high": "295.9996",
      "low": "285.68",
      "close": "290.89",
      "volume": "2118655"
    },
    {
      "date": "2021-08-24",
      "open": "295.47",
      "high": "296.3306",
      "low": "291.17",
      "close": "293.99",
      "volume": "1379769"
    },
    {
      "date": "2021-08-25",
      "open": "294.59",
      "high": "299.78",
      "low": "292.99",
      "close": "298.90",
      "volume": "1526487"
    },
    {
      "date": "2021-08-26",
      "open": "299.796",
      "high": "303.76",
      "low": "294.96",
      "close": "295.15",
      "volume": "1050744"
    },
    {
      "date": "2021-08-27",
      "open": "297.98",
      "high": "302.68",
      "low": "296.00",
      "close": "300.76",
      "volume": "1260812"
    },
    {
      "date": "2021-08-30",
      "open": "304.69",
      "high": "308.74",
      "low": "301.3201",
      "close": "303.64",
      "volume": "1428443"
    },
    {
      "date": "2021-08-31",
      "open": "295.14",
      "high": "299.8441",
      "low": "291.2992",
      "close": "296.24",
      "volume": "2419298"
    },
    {
      "date": "2021-09-01",
      "open": "296.343",
      "high": "299.17",
      "low": "294.00",
      "close": "297.22",
      "volume": "1641647"
    },
    {
      "date": "2021-09-02",
      "open": "297.00",
      "high": "297.22",
      "low": "290.50",
      "close": "294.57",
      "volume": "3797554"
    },
    {
      "date": "2021-09-03",
      "open": "296.045",
      "high": "314.70",
      "low": "295.98",
      "close": "310.05",
      "volume": "9922234"
    },
    {
      "date": "2021-09-07",
      "open": "310.70",
      "high": "311.68",
      "low": "290.7702",
      "close": "291.50",
      "volume": "5159474"
    },
    {
      "date": "2021-09-08",
      "open": "292.75",
      "high": "294.37",
      "low": "280.675",
      "close": "281.64",
      "volume": "4051335"
    },
    {
      "date": "2021-09-09",
      "open": "282.03",
      "high": "284.713",
      "low": "279.29",
      "close": "281.31",
      "volume": "2454684"
    },
    {
      "date": "2021-09-10",
      "open": "283.792",
      "high": "285.62",
      "low": "276.23",
      "close": "277.15",
      "volume": "2339210"
    },
    {
      "date": "2021-09-13",
      "open": "277.98",
      "high": "277.98",
      "low": "268.223",
      "close": "271.22",
      "volume": "2982114"
    },
    {
      "date": "2021-09-14",
      "open": "271.85",
      "high": "272.9426",
      "low": "267.06",
      "close": "267.98",
      "volume": "2552451"
    },
    {
      "date": "2021-09-15",
      "open": "269.36",
      "high": "273.90",
      "low": "263.89",
      "close": "273.65",
      "volume": "3659092"
    },
    {
      "date": "2021-09-16",
      "open": "273.64",
      "high": "277.11",
      "low": "271.97",
      "close": "277.10",
      "volume": "2746070"
    },
    {
      "date": "2021-09-17",
      "open": "277.00",
      "high": "278.67",
      "low": "273.89",
      "close": "277.74",
      "volume": "4051470"
    },
    {
      "date": "2021-09-20",
      "open": "270.89",
      "high": "276.10",
      "low": "267.15",
      "close": "271.29",
      "volume": "2761708"
    },
    {
      "date": "2021-09-21",
      "open": "273.136",
      "high": "274.305",
      "low": "267.96",
      "close": "271.16",
      "volume": "2083984"
    },
    {
      "date": "2021-09-22",
      "open": "271.005",
      "high": "275.68",
      "low": "268.0468",
      "close": "274.04",
      "volume": "1384543"
    },
    {
      "date": "2021-09-23",
      "open": "275.21",
      "high": "277.38",
      "low": "273.41",
      "close": "273.70",
      "volume": "1401806"
    },
    {
      "date": "2021-09-24",
      "open": "271.85",
      "high": "273.05",
      "low": "267.35",
      "close": "272.37",
      "volume": "1176345"
    },
    {
      "date": "2021-09-27",
      "open": "268.50",
      "high": "268.655",
      "low": "262.12",
      "close": "263.82",
      "volume": "1994256"
    },
    {
      "date": "2021-09-28",
      "open": "260.00",
      "high": "260.00",
      "low": "253.03",
      "close": "259.00",
      "volume": "3022892"
    },
    {
      "date": "2021-09-29",
      "open": "257.24",
      "high": "261.005",
      "low": "255.58",
      "close": "256.89",
      "volume": "2088614"
    },
    {
      "date": "2021-09-30",
      "open": "257.955",
      "high": "261.36",
      "low": "257.35",
      "close": "257.43",
      "volume": "1494677"
    },
    {
      "date": "2021-10-01",
      "open": "257.00",
      "high": "259.41",
      "low": "253.295",
      "close": "257.77",
      "volume": "1559843"
    },
    {
      "date": "2021-10-04",
      "open": "255.15",
      "high": "255.24",
      "low": "241.9519",
      "close": "246.57",
      "volume": "3048599"
    },
    {
      "date": "2021-10-05",
      "open": "248.00",
      "high": "257.08",
      "low": "247.58",
      "close": "256.20",
      "volume": "2491264"
    },
    {
      "date": "2021-10-06",
      "open": "253.77",
      "high": "265.23",
      "low": "253.62",
      "close": "265.12",
      "volume": "3326568"
    },
    {
      "date": "2021-10-07",
      "open": "266.91",
      "high": "271.94",
      "low": "265.00",
      "close": "267.83",
      "volume": "2043428"
    },
    {
      "date": "2021-10-08",
      "open": "268.82",
      "high": "269.99",
      "low": "261.75",
      "close": "263.03",
      "volume": "2037107"
    },
    {
      "date": "2021-10-11",
      "open": "261.98",
      "high": "265.50",
      "low": "259.03",
      "close": "261.50",
      "volume": "949639"
    },
    {
      "date": "2021-10-12",
      "open": "261.99",
      "high": "262.00",
      "low": "250.1175",
      "close": "254.69",
      "volume": "3437322"
    },
    {
      "date": "2021-10-13",
      "open": "258.48",
      "high": "260.65",
      "low": "255.51",
      "close": "259.31",
      "volume": "2388462"
    },
    {
      "date": "2021-10-14",
      "open": "263.01",
      "high": "268.185",
      "low": "260.66",
      "close": "261.17",
      "volume": "1556974"
    },
    {
      "date": "2021-10-15",
      "open": "261.95",
      "high": "262.338",
      "low": "258.12",
      "close": "260.47",
      "volume": "1220418"
    },
    {
      "date": "2021-10-18",
      "open": "261.35",
      "high": "269.91",
      "low": "261.29",
      "close": "269.70",
      "volume": "1633858"
    },
    {
      "date": "2021-10-19",
      "open": "272.00",
      "high": "276.51",
      "low": "270.36",
      "close": "272.89",
      "volume": "1772407"
    },
    {
      "date": "2021-10-20",
      "open": "275.00",
      "high": "277.49",
      "low": "268.08",
      "close": "271.26",
      "volume": "1201163"
    },
    {
      "date": "2021-10-21",
      "open": "270.85",
      "high": "280.79",
      "low": "270.78",
      "close": "279.87",
      "volume": "2565304"
    },
    {
      "date": "2021-10-22",
      "open": "280.81",
      "high": "281.39",
      "low": "273.05",
      "close": "274.73",
      "volume": "1541317"
    },
    {
      "date": "2021-10-25",
      "open": "275.58",
      "high": "279.94",
      "low": "273.90",
      "close": "277.86",
      "volume": "970333"
    },
    {
      "date": "2021-10-26",
      "open": "281.57",
      "high": "288.50",
      "low": "279.21",
      "close": "280.58",
      "volume": "1883028"
    },
    {
      "date": "2021-10-27",
      "open": "282.00",
      "high": "285.00",
      "low": "277.68",
      "close": "277.96",
      "volume": "1387976"
    },
    {
      "date": "2021-10-28",
      "open": "274.50",
      "high": "276.90",
      "low": "266.81",
      "close": "275.91",
      "volume": "1651898"
    },
    {
      "date": "2021-10-29",
      "open": "275.88",
      "high": "280.09",
      "low": "274.825",
      "close": "278.29",
      "volume": "1218280"
    },
    {
      "date": "2021-11-01",
      "open": "277.27",
      "high": "279.13",
      "low": "274.52",
      "close": "277.96",
      "volume": "935815"
    },
    {
      "date": "2021-11-02",
      "open": "279.03",
      "high": "282.4799",
      "low": "277.62",
      "close": "281.86",
      "volume": "1463504"
    },
    {
      "date": "2021-11-03",
      "open": "283.02",
      "high": "283.94",
      "low": "278.2453",
      "close": "283.21",
      "volume": "893338"
    },
    {
      "date": "2021-11-04",
      "open": "283.21",
      "high": "288.135",
      "low": "282.68",
      "close": "284.11",
      "volume": "905821"
    },
    {
      "date": "2021-11-05",
      "open": "280.54",
      "high": "281.33",
      "low": "265.26",
      "close": "267.49",
      "volume": "2777866"
    },
    {
      "date": "2021-11-08",
      "open": "267.89",
      "high": "275.90",
      "low": "266.85",
      "close": "273.91",
      "volume": "2287386"
    },
    {
      "date": "2021-11-09",
      "open": "275.26",
      "high": "279.5124",
      "low": "273.25",
      "close": "275.17",
      "volume": "1065372"
    },
    {
      "date": "2021-11-10",
      "open": "273.61",
      "high": "274.53",
      "low": "253.305",
      "close": "255.66",
      "volume": "3665819"
    },
    {
      "date": "2021-11-11",
      "open": "257.39",
      "high": "260.1999",
      "low": "254.29",
      "close": "254.55",
      "volume": "1533715"
    },
    {
      "date": "2021-11-12",
      "open": "259.00",
      "high": "265.62",
      "low": "258.00",
      "close": "264.66",
      "volume": "2060126"
    },
    {
      "date": "2021-11-15",
      "open": "266.095",
      "high": "267.59",
      "low": "262.5001",
      "close": "263.71",
      "volume": "1801468"
    },
    {
      "date": "2021-11-16",
      "open": "263.41",
      "high": "268.96",
      "low": "261.3169",
      "close": "267.74",
      "volume": "1433686"
    },
    {
      "date": "2021-11-17",
      "open": "267.84",
      "high": "272.96",
      "low": "265.3205",
      "close": "267.12",
      "volume": "1351607"
    },
    {
      "date": "2021-11-18",
      "open": "267.75",
      "high": "268.00",
      "low": "261.615",
      "close": "264.18",
      "volume": "1019560"
    },
    {
      "date": "2021-11-19",
      "open": "267.925",
      "high": "275.54",
      "low": "263.11",
      "close": "263.34",
      "volume": "1265661"
    },
    {
      "date": "2021-11-22",
      "open": "262.01",
      "high": "262.36",
      "low": "244.50",
      "close": "247.75",
      "volume": "2633700"
    },
    {
      "date": "2021-11-23",
      "open": "241.42",
      "high": "246.985",
      "low": "237.33",
      "close": "242.65",
      "volume": "2172080"
    },
    {
      "date": "2021-11-24",
      "open": "241.04",
      "high": "243.70",
      "low": "233.33",
      "close": "243.47",
      "volume": "1627359"
    },
    {
      "date": "2021-11-26",
      "open": "257.475",
      "high": "257.475",
      "low": "247.66",
      "close": "249.63",
      "volume": "1692136"
    },
    {
      "date": "2021-11-29",
      "open": "250.32",
      "high": "252.66",
      "low": "245.52",
      "close": "251.50",
      "volume": "1725696"
    },
    {
      "date": "2021-11-30",
      "open": "252.52",
      "high": "255.40",
      "low": "243.78",
      "close": "246.36",
      "volume": "1972436"
    },
    {
      "date": "2021-12-01",
      "open": "248.08",
      "high": "249.64",
      "low": "230.37",
      "close": "230.79",
      "volume": "2235188"
    },
    {
      "date": "2021-12-02",
      "open": "230.95",
      "high": "235.99",
      "low": "227.47",
      "close": "233.82",
      "volume": "8062694"
    },
    {
      "date": "2021-12-03",
      "open": "154.80",
      "high": "155.40",
      "low": "131.51",
      "close": "135.09",
      "volume": "76138920"
    },
    {
      "date": "2021-12-06",
      "open": "135.64",
      "high": "146.06",
      "low": "132.98",
      "close": "143.88",
      "volume": "23242170"
    },
    {
      "date": "2021-12-07",
      "open": "147.50",
      "high": "148.80",
      "low": "138.51",
      "close": "138.60",
      "volume": "16190550"
    },
    {
      "date": "2021-12-08",
      "open": "141.136",
      "high": "154.99",
      "low": "139.62",
      "close": "153.74",
      "volume": "18746060"
    },
    {
      "date": "2021-12-09",
      "open": "155.265",
      "high": "163.77",
      "low": "147.70",
      "close": "149.37",
      "volume": "17125240"
    },
    {
      "date": "2021-12-10",
      "open": "148.25",
      "high": "152.93",
      "low": "142.62",
      "close": "144.48",
      "volume": "7906582"
    },
    {
      "date": "2021-12-13",
      "open": "143.88",
      "high": "146.48",
      "low": "139.56",
      "close": "139.77",
      "volume": "5870774"
    },
    {
      "date": "2021-12-14",
      "open": "137.7228",
      "high": "146.16",
      "low": "136.3592",
      "close": "144.46",
      "volume": "7689704"
    },
    {
      "date": "2021-12-15",
      "open": "145.00",
      "high": "152.3712",
      "low": "143.48",
      "close": "151.07",
      "volume": "7449630"
    },
    {
      "date": "2021-12-16",
      "open": "145.85",
      "high": "150.90",
      "low": "145.01",
      "close": "150.01",
      "volume": "8039785"
    },
    {
      "date": "2021-12-17",
      "open": "148.725",
      "high": "155.99",
      "low": "146.18",
      "close": "155.37",
      "volume": "8357200"
    },
    {
      "date": "2021-12-20",
      "open": "154.51",
      "high": "158.63",
      "low": "147.13",
      "close": "148.06",
      "volume": "5419191"
    },
    {
      "date": "2021-12-21",
      "open": "148.76",
      "high": "155.27",
      "low": "147.115",
      "close": "154.24",
      "volume": "3816339"
    },
    {
      "date": "2021-12-22",
      "open": "153.591",
      "high": "155.735",
      "low": "150.915",
      "close": "153.85",
      "volume": "3544336"
    },
    {
      "date": "2021-12-23",
      "open": "153.17",
      "high": "158.15",
      "low": "151.38",
      "close": "157.01",
      "volume": "3267508"
    },
    {
      "date": "2021-12-27",
      "open": "154.99",
      "high": "159.73",
      "low": "154.42",
      "close": "156.52",
      "volume": "3540797"
    },
    {
      "date": "2021-12-28",
      "open": "156.89",
      "high": "156.93",
      "low": "151.77",
      "close": "152.39",
      "volume": "2631009"
    },
    {
      "date": "2021-12-29",
      "open": "152.38",
      "high": "153.2599",
      "low": "148.26",
      "close": "152.48",
      "volume": "2488083"
    },
    {
      "date": "2021-12-30",
      "open": "151.92",
      "high": "157.79",
      "low": "150.12",
      "close": "155.16",
      "volume": "2959869"
    },
    {
      "date": "2021-12-31",
      "open": "154.00",
      "high": "156.74",
      "low": "152.17",
      "close": "152.31",
      "volume": "2204402"
    },
    {
      "date": "2022-01-03",
      "open": "152.35",
      "high": "157.37",
      "low": "147.46",
      "close": "157.01",
      "volume": "3728912"
    },
    {
      "date": "2022-01-04",
      "open": "155.10",
      "high": "156.41",
      "low": "147.5666",
      "close": "154.44",
      "volume": "6265165"
    },
    {
      "date": "2022-01-05",
      "open": "150.26",
      "high": "153.49",
      "low": "143.53",
      "close": "144.17",
      "volume": "6104538"
    },
    {
      "date": "2022-01-06",
      "open": "142.05",
      "high": "147.05",
      "low": "139.45",
      "close": "143.10",
      "volume": "5968947"
    },
    {
      "date": "2022-01-07",
      "open": "140.485",
      "high": "144.73",
      "low": "135.12",
      "close": "135.93",
      "volume": "6221187"
    },
    {
      "date": "2022-01-10",
      "open": "133.511",
      "high": "136.50",
      "low": "126.9114",
      "close": "136.23",
      "volume": "7181070"
    },
    {
      "date": "2022-01-11",
      "open": "137.68",
      "high": "145.93",
      "low": "136.798",
      "close": "142.13",
      "volume": "5524474"
    },
    {
      "date": "2022-01-12",
      "open": "142.91",
      "high": "145.94",
      "low": "137.58",
      "close": "139.25",
      "volume": "3756321"
    },
    {
      "date": "2022-01-13",
      "open": "139.40",
      "high": "139.4699",
      "low": "130.55",
      "close": "130.59",
      "volume": "3668511"
    },
    {
      "date": "2022-01-14",
      "open": "128.30",
      "high": "133.46",
      "low": "127.10",
      "close": "130.44",
      "volume": "3910070"
    },
    {
      "date": "2022-01-18",
      "open": "128.00",
      "high": "131.85",
      "low": "125.20",
      "close": "127.31",
      "volume": "3644317"
    },
    {
      "date": "2022-01-19",
      "open": "127.81",
      "high": "132.0499",
      "low": "126.69",
      "close": "126.99",
      "volume": "3157637"
    },
    {
      "date": "2022-01-20",
      "open": "129.28",
      "high": "132.88",
      "low": "123.71",
      "close": "124.44",
      "volume": "3399934"
    },
    {
      "date": "2022-01-21",
      "open": "122.449",
      "high": "122.96",
      "low": "115.52",
      "close": "116.13",
      "volume": "6696993"
    },
    {
      "date": "2022-01-24",
      "open": "111.59",
      "high": "122.23",
      "low": "108.06",
      "close": "121.83",
      "volume": "9041126"
    },
    {
      "date": "2022-01-25",
      "open": "120.00",
      "high": "122.21",
      "low": "114.55",
      "close": "117.80",
      "volume": "5011808"
    },
    {
      "date": "2022-01-26",
      "open": "121.89",
      "high": "123.69",
      "low": "113.21",
      "close": "114.33",
      "volume": "5579760"
    },
    {
      "date": "2022-01-27",
      "open": "116.377",
      "high": "119.67",
      "low": "110.29",
      "close": "110.69",
      "volume": "5482634"
    },
    {
      "date": "2022-01-28",
      "open": "111.97",
      "high": "117.4699",
      "low": "109.52",
      "close": "117.29",
      "volume": "3907477"
    },
    {
      "date": "2022-01-31",
      "open": "118.25",
      "high": "125.92",
      "low": "118.00",
      "close": "125.77",
      "volume": "4267970"
    },
    {
      "date": "2022-02-01",
      "open": "127.59",
      "high": "128.2936",
      "low": "123.56",
      "close": "127.50",
      "volume": "2688254"
    },
    {
      "date": "2022-02-02",
      "open": "127.29",
      "high": "127.29",
      "low": "120.06",
      "close": "121.57",
      "volume": "3663955"
    },
    {
      "date": "2022-02-03",
      "open": "118.06",
      "high": "120.2899",
      "low": "113.74",
      "close": "114.24",
      "volume": "3351428"
    },
    {
      "date": "2022-02-04",
      "open": "114.43",
      "high": "119.87",
      "low": "113.85",
      "close": "118.46",
      "volume": "3661369"
    },
    {
      "date": "2022-02-07",
      "open": "118.51",
      "high": "123.34",
      "low": "118.14",
      "close": "118.41",
      "volume": "3041585"
    },
    {
      "date": "2022-02-08",
      "open": "117.14",
      "high": "122.36",
      "low": "116.50",
      "close": "121.87",
      "volume": "3186079"
    },
    {
      "date": "2022-02-09",
      "open": "123.905",
      "high": "128.28",
      "low": "121.60",
      "close": "128.16",
      "volume": "3712223"
    },
    {
      "date": "2022-02-10",
      "open": "124.50",
      "high": "131.9074",
      "low": "123.20",
      "close": "127.22",
      "volume": "3967215"
    },
    {
      "date": "2022-02-11",
      "open": "127.40",
      "high": "129.05",
      "low": "121.18",
      "close": "122.48",
      "volume": "2905144"
    },
    {
      "date": "2022-02-14",
      "open": "122.63",
      "high": "125.11",
      "low": "120.41",
      "close": "120.78",
      "volume": "2628676"
    },
    {
      "date": "2022-02-15",
      "open": "123.60",
      "high": "125.93",
      "low": "121.35",
      "close": "125.57",
      "volume": "1952563"
    },
    {
      "date": "2022-02-16",
      "open": "123.15",
      "high": "123.92",
      "low": "118.51",
      "close": "120.14",
      "volume": "3459780"
    },
    {
      "date": "2022-02-17",
      "open": "118.61",
      "high": "120.61",
      "low": "114.19",
      "close": "115.00",
      "volume": "3190559"
    },
    {
      "date": "2022-02-18",
      "open": "115.00",
      "high": "116.11",
      "low": "109.28",
      "close": "110.28",
      "volume": "4304302"
    },
    {
      "date": "2022-02-22",
      "open": "108.04",
      "high": "114.50",
      "low": "108.02",
      "close": "110.99",
      "volume": "3990197"
    },
    {
      "date": "2022-02-23",
      "open": "112.01",
      "high": "112.34",
      "low": "106.31",
      "close": "106.35",
      "volume": "2576846"
    },
    {
      "date": "2022-02-24",
      "open": "101.12",
      "high": "113.98",
      "low": "100.00",
      "close": "113.56",
      "volume": "4761055"
    },
    {
      "date": "2022-02-25",
      "open": "114.445",
      "high": "115.22",
      "low": "109.69",
      "close": "115.07",
      "volume": "3924284"
    },
    {
      "date": "2022-02-28",
      "open": "114.54",
      "high": "118.92",
      "low": "114.15",
      "close": "118.43",
      "volume": "4859188"
    },
    {
      "date": "2022-03-01",
      "open": "117.55",
      "high": "123.50",
      "low": "117.02",
      "close": "117.90",
      "volume": "3841256"
    },
    {
      "date": "2022-03-02",
      "open": "117.96",
      "high": "118.15",
      "low": "109.52",
      "close": "114.40",
      "volume": "4833675"
    },
    {
      "date": "2022-03-03",
      "open": "115.90",
      "high": "115.90",
      "low": "107.50",
      "close": "108.66",
      "volume": "3760018"
    },
    {
      "date": "2022-03-04",
      "open": "108.70",
      "high": "110.3658",
      "low": "101.20",
      "close": "101.38",
      "volume": "5272745"
    },
    {
      "date": "2022-03-07",
      "open": "102.27",
      "high": "103.74",
      "low": "95.0493",
      "close": "95.06",
      "volume": "6580996"
    },
    {
      "date": "2022-03-08",
      "open": "95.00",
      "high": "96.96",
      "low": "90.90",
      "close": "91.98",
      "volume": "5917077"
    },
    {
      "date": "2022-03-09",
      "open": "95.95",
      "high": "100.24",
      "low": "95.49",
      "close": "98.05",
      "volume": "5176835"
    },
    {
      "date": "2022-03-10",
      "open": "94.91",
      "high": "96.00",
      "low": "91.92",
      "close": "93.88",
      "volume": "11519630"
    },
    {
      "date": "2022-03-11",
      "open": "76.70",
      "high": "77.81",
      "low": "71.00",
      "close": "75.01",
      "volume": "44966820"
    },
    {
      "date": "2022-03-14",
      "open": "73.17",
      "high": "75.7351",
      "low": "71.79",
      "close": "73.24",
      "volume": "11239910"
    },
    {
      "date": "2022-03-15",
      "open": "73.30",
      "high": "77.19",
      "low": "72.52",
      "close": "76.64",
      "volume": "8366228"
    },
    {
      "date": "2022-03-16",
      "open": "78.35",
      "high": "83.46",
      "low": "77.77",
      "close": "83.17",
      "volume": "10955140"
    },
    {
      "date": "2022-03-17",
      "open": "82.74",
      "high": "88.04",
      "low": "82.25",
      "close": "87.26",
      "volume": "6891514"
    },
    {
      "date": "2022-03-18",
      "open": "88.28",
      "high": "96.97",
      "low": "88.27",
      "close": "95.51",
      "volume": "11799260"
    },
    {
      "date": "2022-03-21",
      "open": "94.21",
      "high": "100.06",
      "low": "93.01",
      "close": "95.86",
      "volume": "8118710"
    },
    {
      "date": "2022-03-22",
      "open": "94.12",
      "high": "102.05",
      "low": "94.00",
      "close": "99.45",
      "volume": "5869509"
    },
    {
      "date": "2022-03-23",
      "open": "98.17",
      "high": "102.61",
      "low": "94.725",
      "close": "100.17",
      "volume": "6228842"
    },
    {
      "date": "2022-03-24",
      "open": "101.09",
      "high": "104.70",
      "low": "98.1394",
      "close": "104.55",
      "volume": "6654303"
    },
    {
      "date": "2022-03-25",
      "open": "104.22",
      "high": "104.46",
      "low": "98.37",
      "close": "100.45",
      "volume": "6004232"
    },
    {
      "date": "2022-03-28",
      "open": "100.90",
      "high": "105.05",
      "low": "98.81",
      "close": "104.67",
      "volume": "5170024"
    },
    {
      "date": "2022-03-29",
      "open": "106.47",
      "high": "111.99",
      "low": "104.10",
      "close": "111.24",
      "volume": "6306551"
    },
    {
      "date": "2022-03-30",
      "open": "109.26",
      "high": "111.74",
      "low": "106.63",
      "close": "107.95",
      "volume": "4429001"
    },
    {
      "date": "2022-03-31",
      "open": "107.08",
      "high": "109.8992",
      "low": "105.65",
      "close": "107.12",
      "volume": "4000289"
    },
    {
      "date": "2022-04-01",
      "open": "107.00",
      "high": "111.47",
      "low": "106.70",
      "close": "108.63",
      "volume": "4242443"
    },
    {
      "date": "2022-04-04",
      "open": "109.64",
      "high": "113.67",
      "low": "108.70",
      "close": "112.28",
      "volume": "3468923"
    },
    {
      "date": "2022-04-05",
      "open": "111.30",
      "high": "113.00",
      "low": "106.38",
      "close": "107.37",
      "volume": "4110268"
    },
    {
      "date": "2022-04-06",
      "open": "105.65",
      "high": "105.94",
      "low": "100.8101",
      "close": "102.70",
      "volume": "5946335"
    },
    {
      "date": "2022-04-07",
      "open": "102.24",
      "high": "105.4978",
      "low": "100.01",
      "close": "102.72",
      "volume": "4207327"
    },
    {
      "date": "2022-04-08",
      "open": "101.84",
      "high": "104.94",
      "low": "100.59",
      "close": "101.95",
      "volume": "3902514"
    },
    {
      "date": "2022-04-11",
      "open": "100.24",
      "high": "102.875",
      "low": "97.18",
      "close": "101.71",
      "volume": "3262181"
    },
    {
      "date": "2022-04-12",
      "open": "103.52",
      "high": "105.41",
      "low": "97.63",
      "close": "98.76",
      "volume": "3658214"
    },
    {
      "date": "2022-04-13",
      "open": "98.50",
      "high": "105.05",
      "low": "97.99",
      "close": "104.56",
      "volume": "3633998"
    },
    {
      "date": "2022-04-14",
      "open": "104.45",
      "high": "104.93",
      "low": "99.23",
      "close": "99.53",
      "volume": "2987641"
    },
    {
      "date": "2022-04-18",
      "open": "99.14",
      "high": "99.24",
      "low": "93.84",
      "close": "96.32",
      "volume": "3870909"
    },
    {
      "date": "2022-04-19",
      "open": "95.91",
      "high": "102.94",
      "low": "94.61",
      "close": "102.03",
      "volume": "4051771"
    },
    {
      "date": "2022-04-20",
      "open": "101.73",
      "high": "101.87",
      "low": "92.37",
      "close": "92.74",
      "volume": "4841678"
    },
    {
      "date": "2022-04-21",
      "open": "94.81",
      "high": "96.20",
      "low": "86.75",
      "close": "87.42",
      "volume": "4749442"
    },
    {
      "date": "2022-04-22",
      "open": "88.04",
      "high": "90.37",
      "low": "84.71",
      "close": "86.33",
      "volume": "3777776"
    },
    {
      "date": "2022-04-25",
      "open": "85.35",
      "high": "91.07",
      "low": "85.19",
      "close": "89.95",
      "volume": "3722600"
    },
    {
      "date": "2022-04-26",
      "open": "89.15",
      "high": "89.67",
      "low": "84.08",
      "close": "84.39",
      "volume": "4242611"
    },
    {
      "date": "2022-04-27",
      "open": "84.33",
      "high": "86.58",
      "low": "81.13",
      "close": "82.71",
      "volume": "3561899"
    },
    {
      "date": "2022-04-28",
      "open": "83.91",
      "high": "86.74",
      "low": "80.631",
      "close": "85.37",
      "volume": "3888933"
    },
    {
      "date": "2022-04-29",
      "open": "84.56",
      "high": "87.5513",
      "low": "80.89",
      "close": "81.00",
      "volume": "2877542"
    },
    {
      "date": "2022-05-02",
      "open": "80.73",
      "high": "86.00",
      "low": "80.445",
      "close": "85.83",
      "volume": "3291487"
    },
    {
      "date": "2022-05-03",
      "open": "81.365",
      "high": "86.75",
      "low": "81.086",
      "close": "83.94",
      "volume": "3567817"
    },
    {
      "date": "2022-05-04",
      "open": "84.70",
      "high": "88.58",
      "low": "79.10",
      "close": "88.51",
      "volume": "4250224"
    },
    {
      "date": "2022-05-05",
      "open": "86.86",
      "high": "86.86",
      "low": "79.16",
      "close": "80.93",
      "volume": "3478961"
    },
    {
      "date": "2022-05-06",
      "open": "79.78",
      "high": "80.02",
      "low": "74.1401",
      "close": "74.57",
      "volume": "4415463"
    },
    {
      "date": "2022-05-09",
      "open": "72.47",
      "high": "73.84",
      "low": "67.9232",
      "close": "68.63",
      "volume": "5426073"
    },
    {
      "date": "2022-05-10",
      "open": "71.10",
      "high": "73.00",
      "low": "66.00",
      "close": "70.29",
      "volume": "6018967"
    },
    {
      "date": "2022-05-11",
      "open": "69.74",
      "high": "73.02",
      "low": "67.02",
      "close": "67.60",
      "volume": "6200379"
    },
    {
      "date": "2022-05-12",
      "open": "65.74",
      "high": "72.15",
      "low": "64.84",
      "close": "69.84",
      "volume": "5274926"
    },
    {
      "date": "2022-05-13",
      "open": "72.66",
      "high": "80.7799",
      "low": "72.51",
      "close": "79.17",
      "volume": "6171461"
    },
    {
      "date": "2022-05-16",
      "open": "77.30",
      "high": "79.78",
      "low": "74.18",
      "close": "74.49",
      "volume": "3522549"
    },
    {
      "date": "2022-05-17",
      "open": "76.76",
      "high": "79.57",
      "low": "72.14",
      "close": "75.25",
      "volume": "5004479"
    },
    {
      "date": "2022-05-18",
      "open": "73.88",
      "high": "76.12",
      "low": "71.91",
      "close": "72.76",
      "volume": "2963177"
    },
    {
      "date": "2022-05-19",
      "open": "73.60",
      "high": "80.16",
      "low": "72.55",
      "close": "78.18",
      "volume": "5308625"
    },
    {
      "date": "2022-05-20",
      "open": "79.64",
      "high": "80.95",
      "low": "72.84",
      "close": "76.75",
      "volume": "4609767"
    },
    {
      "date": "2022-05-23",
      "open": "76.58",
      "high": "78.33",
      "low": "74.47",
      "close": "78.27",
      "volume": "2787685"
    },
    {
      "date": "2022-05-24",
      "open": "76.94",
      "high": "77.17",
      "low": "69.785",
      "close": "71.73",
      "volume": "4320053"
    },
    {
      "date": "2022-05-25",
      "open": "71.13",
      "high": "78.77",
      "low": "71.13",
      "close": "77.70",
      "volume": "3867158"
    },
    {
      "date": "2022-05-26",
      "open": "76.50",
      "high": "81.88",
      "low": "75.93",
      "close": "80.81",
      "volume": "3546797"
    },
    {
      "date": "2022-05-27",
      "open": "81.62",
      "high": "86.66",
      "low": "81.62",
      "close": "86.24",
      "volume": "3413652"
    },
    {
      "date": "2022-05-31",
      "open": "86.24",
      "high": "87.2615",
      "low": "82.00",
      "close": "83.91",
      "volume": "5292421"
    },
    {
      "date": "2022-06-01",
      "open": "85.32",
      "high": "87.44",
      "low": "81.28",
      "close": "82.12",
      "volume": "2369842"
    },
    {
      "date": "2022-06-02",
      "open": "82.24",
      "high": "88.28",
      "low": "81.80",
      "close": "87.63",
      "volume": "2791309"
    },
    {
      "date": "2022-06-03",
      "open": "84.53",
      "high": "86.1298",
      "low": "82.775",
      "close": "83.78",
      "volume": "2569774"
    },
    {
      "date": "2022-06-06",
      "open": "86.04",
      "high": "87.61",
      "low": "82.64",
      "close": "84.26",
      "volume": "2283815"
    },
    {
      "date": "2022-06-07",
      "open": "82.45",
      "high": "88.03",
      "low": "82.16",
      "close": "87.74",
      "volume": "3520149"
    },
    {
      "date": "2022-06-08",
      "open": "90.00",
      "high": "92.04",
      "low": "88.71",
      "close": "90.10",
      "volume": "5663745"
    },
    {
      "date": "2022-06-09",
      "open": "89.44",
      "high": "91.6739",
      "low": "87.33",
      "close": "87.36",
      "volume": "12549230"
    },
    {
      "date": "2022-06-10",
      "open": "66.50",
      "high": "69.85",
      "low": "64.30",
      "close": "65.93",
      "volume": "41721350"
    },
    {
      "date": "2022-06-13",
      "open": "62.50",
      "high": "63.30",
      "low": "58.00",
      "close": "59.12",
      "volume": "14979900"
    },
    {
      "date": "2022-06-14",
      "open": "59.98",
      "high": "60.33",
      "low": "57.14",
      "close": "57.28",
      "volume": "7000324"
    },
    {
      "date": "2022-06-15",
      "open": "57.82",
      "high": "61.62",
      "low": "57.32",
      "close": "60.47",
      "volume": "8909299"
    },
    {
      "date": "2022-06-16",
      "open": "57.792",
      "high": "59.24",
      "low": "55.96",
      "close": "56.81",
      "volume": "7732298"
    },
    {
      "date": "2022-06-17",
      "open": "56.42",
      "high": "61.45",
      "low": "56.42",
      "close": "60.55",
      "volume": "6518719"
    },
    {
      "date": "2022-06-21",
      "open": "60.76",
      "high": "63.41",
      "low": "59.48",
      "close": "59.55",
      "volume": "7079210"
    },
    {
      "date": "2022-06-22",
      "open": "59.25",
      "high": "63.38",
      "low": "58.5223",
      "close": "62.05",
      "volume": "5178006"
    },
    {
      "date": "2022-06-23",
      "open": "62.79",
      "high": "66.05",
      "low": "61.775",
      "close": "65.70",
      "volume": "6007678"
    },
    {
      "date": "2022-06-24",
      "open": "66.39",
      "high": "69.75",
      "low": "66.05",
      "close": "68.75",
      "volume": "7682295"
    },
    {
      "date": "2022-06-27",
      "open": "69.53",
      "high": "70.7099",
      "low": "66.03",
      "close": "66.19",
      "volume": "4660460"
    },
    {
      "date": "2022-06-28",
      "open": "65.505",
      "high": "66.83",
      "low": "61.42",
      "close": "61.67",
      "volume": "4356051"
    },
    {
      "date": "2022-06-29",
      "open": "61.61",
      "high": "62.32",
      "low": "60.35",
      "close": "61.04",
      "volume": "3353075"
    },
    {
      "date": "2022-06-30",
      "open": "60.48",
      "high": "60.48",
      "low": "55.86",
      "close": "57.38",
      "volume": "5064709"
    },
    {
      "date": "2022-07-01",
      "open": "58.00",
      "high": "61.51",
      "low": "57.00",
      "close": "61.22",
      "volume": "7465159"
    },
    {
      "date": "2022-07-05",
      "open": "60.41",
      "high": "65.66",
      "low": "59.45",
      "close": "65.32",
      "volume": "4807250"
    },
    {
      "date": "2022-07-06",
      "open": "65.60",
      "high": "66.94",
      "low": "63.341",
      "close": "64.09",
      "volume": "3549185"
    },
    {
      "date": "2022-07-07",
      "open": "63.835",
      "high": "68.40",
      "low": "63.835",
      "close": "67.45",
      "volume": "5482709"
    },
    {
      "date": "2022-07-08",
      "open": "66.20",
      "high": "68.3879",
      "low": "65.3701",
      "close": "66.45",
      "volume": "3067636"
    },
    {
      "date": "2022-07-11",
      "open": "65.98",
      "high": "66.08",
      "low": "62.5424",
      "close": "63.11",
      "volume": "3387419"
    },
    {
      "date": "2022-07-12",
      "open": "63.54",
      "high": "65.67",
      "low": "61.61",
      "close": "62.80",
      "volume": "3010737"
    },
    {
      "date": "2022-07-13",
      "open": "60.57",
      "high": "63.3499",
      "low": "59.50",
      "close": "61.70",
      "volume": "3143769"
    },
    {
      "date": "2022-07-14",
      "open": "61.33",
      "high": "61.80",
      "low": "58.79",
      "close": "60.23",
      "volume": "2523069"
    },
    {
      "date": "2022-07-15",
      "open": "61.50",
      "high": "63.87",
      "low": "60.34",
      "close": "63.43",
      "volume": "3563631"
    },
    {
      "date": "2022-07-18",
      "open": "64.981",
      "high": "65.56",
      "low": "61.75",
      "close": "62.06",
      "volume": "2959042"
    },
    {
      "date": "2022-07-19",
      "open": "63.24",
      "high": "64.18",
      "low": "61.00",
      "close": "64.07",
      "volume": "3212022"
    },
    {
      "date": "2022-07-20",
      "open": "64.87",
      "high": "68.75",
      "low": "64.40",
      "close": "67.66",
      "volume": "4196309"
    },
    {
      "date": "2022-07-21",
      "open": "65.03",
      "high": "68.00",
      "low": "64.83",
      "close": "67.48",
      "volume": "3672568"
    },
    {
      "date": "2022-07-22",
      "open": "67.32",
      "high": "68.95",
      "low": "63.40",
      "close": "64.45",
      "volume": "3170377"
    },
    {
      "date": "2022-07-25",
      "open": "64.13",
      "high": "64.13",
      "low": "61.51",
      "close": "63.40",
      "volume": "2437752"
    },
    {
      "date": "2022-07-26",
      "open": "63.41",
      "high": "63.41",
      "low": "59.88",
      "close": "60.21",
      "volume": "2963758"
    },
    {
      "date": "2022-07-27",
      "open": "61.875",
      "high": "64.60",
      "low": "61.03",
      "close": "64.27",
      "volume": "2835945"
    },
    {
      "date": "2022-07-28",
      "open": "64.07",
      "high": "65.15",
      "low": "61.41",
      "close": "64.39",
      "volume": "2400163"
    },
    {
      "date": "2022-07-29",
      "open": "64.28",
      "high": "64.28",
      "low": "62.0576",
      "close": "63.98",
      "volume": "2761906"
    },
    {
      "date": "2022-08-01",
      "open": "63.31",
      "high": "66.70",
      "low": "62.58",
      "close": "65.51",
      "volume": "2857624"
    },
    {
      "date": "2022-08-02",
      "open": "64.02",
      "high": "67.48",
      "low": "63.98",
      "close": "67.01",
      "volume": "2322198"
    },
    {
      "date": "2022-08-03",
      "open": "67.83",
      "high": "71.34",
      "low": "67.76",
      "close": "71.12",
      "volume": "3186722"
    },
    {
      "date": "2022-08-04",
      "open": "70.39",
      "high": "71.66",
      "low": "69.18",
      "close": "71.19",
      "volume": "1939800"
    },
    {
      "date": "2022-08-05",
      "open": "70.02",
      "high": "72.8999",
      "low": "69.02",
      "close": "72.34",
      "volume": "2549737"
    },
    {
      "date": "2022-08-08",
      "open": "72.69",
      "high": "77.24",
      "low": "72.60",
      "close": "74.32",
      "volume": "3528069"
    },
    {
      "date": "2022-08-09",
      "open": "72.96",
      "high": "73.99",
      "low": "69.45",
      "close": "69.99",
      "volume": "3398015"
    },
    {
      "date": "2022-08-10",
      "open": "73.92",
      "high": "75.80",
      "low": "73.09",
      "close": "75.39",
      "volume": "3217760"
    },
    {
      "date": "2022-08-11",
      "open": "77.15",
      "high": "77.19",
      "low": "71.87",
      "close": "72.34",
      "volume": "3026729"
    },
    {
      "date": "2022-08-12",
      "open": "73.44",
      "high": "74.77",
      "low": "71.40",
      "close": "74.34",
      "volume": "3355320"
    },
    {
      "date": "2022-08-15",
      "open": "74.15",
      "high": "76.26",
      "low": "73.60",
      "close": "75.85",
      "volume": "2428945"
    },
    {
      "date": "2022-08-16",
      "open": "75.00",
      "high": "75.81",
      "low": "72.25",
      "close": "73.77",
      "volume": "2994188"
    },
    {
      "date": "2022-08-17",
      "open": "72.10",
      "high": "72.4167",
      "low": "69.07",
      "close": "69.59",
      "volume": "2781310"
    },
    {
      "date": "2022-08-18",
      "open": "69.91",
      "high": "70.10",
      "low": "68.69",
      "close": "69.75",
      "volume": "2027940"
    },
    {
      "date": "2022-08-19",
      "open": "67.72",
      "high": "68.19",
      "low": "65.75",
      "close": "65.92",
      "volume": "2756168"
    },
    {
      "date": "2022-08-22",
      "open": "63.20",
      "high": "64.67",
      "low": "62.615",
      "close": "63.06",
      "volume": "3252039"
    },
    {
      "date": "2022-08-23",
      "open": "62.81",
      "high": "63.50",
      "low": "60.78",
      "close": "61.04",
      "volume": "4615646"
    },
    {
      "date": "2022-08-24",
      "open": "61.25",
      "high": "62.40",
      "low": "60.57",
      "close": "60.95",
      "volume": "3395714"
    },
    {
      "date": "2022-08-25",
      "open": "61.49",
      "high": "62.74",
      "low": "60.28",
      "close": "61.94",
      "volume": "2685795"
    },
    {
      "date": "2022-08-26",
      "open": "61.28",
      "high": "61.48",
      "low": "57.42",
      "close": "58.02",
      "volume": "4519451"
    },
    {
      "date": "2022-08-29",
      "open": "57.72",
      "high": "60.14",
      "low": "57.24",
      "close": "58.00",
      "volume": "2816565"
    },
    {
      "date": "2022-08-30",
      "open": "58.44",
      "high": "59.434",
      "low": "56.92",
      "close": "58.57",
      "volume": "2942911"
    },
    {
      "date": "2022-08-31",
      "open": "59.55",
      "high": "60.24",
      "low": "57.67",
      "close": "58.22",
      "volume": "2667222"
    },
    {
      "date": "2022-09-01",
      "open": "57.18",
      "high": "57.39",
      "low": "53.70",
      "close": "55.70",
      "volume": "4224492"
    },
    {
      "date": "2022-09-02",
      "open": "56.66",
      "high": "57.04",
      "low": "53.99",
      "close": "54.45",
      "volume": "3090411"
    },
    {
      "date": "2022-09-06",
      "open": "54.64",
      "high": "55.21",
      "low": "53.25",
      "close": "53.80",
      "volume": "4602976"
    },
    {
      "date": "2022-09-07",
      "open": "53.80",
      "high": "55.45",
      "low": "53.25",
      "close": "55.14",
      "volume": "4890674"
    },
    {
      "date": "2022-09-08",
      "open": "54.10",
      "high": "58.01",
      "low": "53.37",
      "close": "57.95",
      "volume": "10469130"
    },
    {
      "date": "2022-09-09",
      "open": "65.81",
      "high": "66.3744",
      "low": "61.75",
      "close": "64.04",
      "volume": "34937140"
    },
    {
      "date": "2022-09-12",
      "open": "64.61",
      "high": "67.35",
      "low": "64.26",
      "close": "65.66",
      "volume": "10186890"
    },
    {
      "date": "2022-09-13",
      "open": "62.50",
      "high": "63.29",
      "low": "60.78",
      "close": "60.93",
      "volume": "6616171"
    },
    {
      "date": "2022-09-14",
      "open": "60.65",
      "high": "61.31",
      "low": "59.74",
      "close": "60.55",
      "volume": "4098700"
    },
    {
      "date": "2022-09-15",
      "open": "59.57",
      "high": "62.75",
      "low": "59.0001",
      "close": "60.28",
      "volume": "5922547"
    },
    {
      "date": "2022-09-16",
      "open": "58.50",
      "high": "58.93",
      "low": "55.61",
      "close": "56.58",
      "volume": "6918513"
    },
    {
      "date": "2022-09-19",
      "open": "56.015",
      "high": "57.33",
      "low": "55.50",
      "close": "56.48",
      "volume": "4592776"
    },
    {
      "date": "2022-09-20",
      "open": "55.55",
      "high": "56.91",
      "low": "55.015",
      "close": "55.54",
      "volume": "3358612"
    },
    {
      "date": "2022-09-21",
      "open": "55.74",
      "high": "57.6685",
      "low": "54.55",
      "close": "54.60",
      "volume": "3746431"
    },
    {
      "date": "2022-09-22",
      "open": "53.56",
      "high": "54.65",
      "low": "52.53",
      "close": "54.00",
      "volume": "5433405"
    },
    {
      "date": "2022-09-23",
      "open": "53.72",
      "high": "54.49",
      "low": "51.12",
      "close": "52.39",
      "volume": "6805134"
    },
    {
      "date": "2022-09-26",
      "open": "52.75",
      "high": "54.60",
      "low": "51.62",
      "close": "51.67",
      "volume": "3619102"
    },
    {
      "date": "2022-09-27",
      "open": "52.86",
      "high": "54.10",
      "low": "52.01",
      "close": "52.63",
      "volume": "3718543"
    },
    {
      "date": "2022-09-28",
      "open": "53.40",
      "high": "55.66",
      "low": "53.40",
      "close": "55.31",
      "volume": "4991499"
    },
    {
      "date": "2022-09-29",
      "open": "53.62",
      "high": "55.46",
      "low": "53.58",
      "close": "55.20",
      "volume": "3996439"
    },
    {
      "date": "2022-09-30",
      "open": "55.48",
      "high": "56.63",
      "low": "53.34",
      "close": "53.47",
      "volume": "4579859"
    },
    {
      "date": "2022-10-03",
      "open": "51.37",
      "high": "53.645",
      "low": "51.29",
      "close": "52.93",
      "volume": "6321798"
    },
    {
      "date": "2022-10-04",
      "open": "54.69",
      "high": "56.625",
      "low": "54.6368",
      "close": "55.88",
      "volume": "5022590"
    },
    {
      "date": "2022-10-05",
      "open": "54.43",
      "high": "54.5699",
      "low": "51.91",
      "close": "53.89",
      "volume": "4277861"
    },
    {
      "date": "2022-10-06",
      "open": "53.80",
      "high": "54.54",
      "low": "51.51",
      "close": "51.57",
      "volume": "5663992"
    },
    {
      "date": "2022-10-07",
      "open": "50.08",
      "high": "50.33",
      "low": "47.70",
      "close": "47.83",
      "volume": "6643825"
    },
    {
      "date": "2022-10-10",
      "open": "48.01",
      "high": "48.20",
      "low": "45.67",
      "close": "46.27",
      "volume": "5469501"
    },
    {
      "date": "2022-10-11",
      "open": "46.11",
      "high": "46.385",
      "low": "44.20",
      "close": "44.54",
      "volume": "4077506"
    },
    {
      "date": "2022-10-12",
      "open": "44.93",
      "high": "45.7112",
      "low": "43.3301",
      "close": "45.35",
      "volume": "5807734"
    },
    {
      "date": "2022-10-13",
      "open": "42.87",
      "high": "46.98",
      "low": "42.13",
      "close": "46.20",
      "volume": "5309633"
    },
    {
      "date": "2022-10-14",
      "open": "47.145",
      "high": "47.47",
      "low": "43.95",
      "close": "44.00",
      "volume": "3369071"
    },
    {
      "date": "2022-10-17",
      "open": "46.04",
      "high": "47.60",
      "low": "45.46",
      "close": "46.16",
      "volume": "4876309"
    },
    {
      "date": "2022-10-18",
      "open": "48.44",
      "high": "49.41",
      "low": "46.905",
      "close": "48.49",
      "volume": "7559330"
    },
    {
      "date": "2022-10-19",
      "open": "47.88",
      "high": "48.27",
      "low": "46.039",
      "close": "46.55",
      "volume": "3496104"
    },
    {
      "date": "2022-10-20",
      "open": "46.77",
      "high": "47.95",
      "low": "46.05",
      "close": "46.66",
      "volume": "4157416"
    },
    {
      "date": "2022-10-21",
      "open": "46.03",
      "high": "48.01",
      "low": "44.80",
      "close": "47.81",
      "volume": "4236096"
    },
    {
      "date": "2022-10-24",
      "open": "48.01",
      "high": "48.51",
      "low": "46.03",
      "close": "48.47",
      "volume": "3932241"
    },
    {
      "date": "2022-10-25",
      "open": "49.06",
      "high": "50.62",
      "low": "49.06",
      "close": "50.23",
      "volume": "4135744"
    },
    {
      "date": "2022-10-26",
      "open": "48.95",
      "high": "51.10",
      "low": "48.4575",
      "close": "48.99",
      "volume": "4869351"
    },
    {
      "date": "2022-10-27",
      "open": "49.57",
      "high": "50.55",
      "low": "48.02",
      "close": "48.24",
      "volume": "2699371"
    },
    {
      "date": "2022-10-28",
      "open": "48.09",
      "high": "48.80",
      "low": "47.00",
      "close": "48.73",
      "volume": "2906840"
    },
    {
      "date": "2022-10-31",
      "open": "48.19",
      "high": "49.04",
      "low": "47.63",
      "close": "48.30",
      "volume": "2414006"
    },
    {
      "date": "2022-11-01",
      "open": "49.73",
      "high": "50.25",
      "low": "47.53",
      "close": "47.89",
      "volume": "3593585"
    },
    {
      "date": "2022-11-02",
      "open": "47.80",
      "high": "47.81",
      "low": "43.15",
      "close": "43.16",
      "volume": "5027947"
    },
    {
      "date": "2022-11-03",
      "open": "42.83",
      "high": "44.105",
      "low": "42.21",
      "close": "42.43",
      "volume": "3750073"
    },
    {
      "date": "2022-11-04",
      "open": "43.00",
      "high": "43.37",
      "low": "39.63",
      "close": "40.86",
      "volume": "6499651"
    },
    {
      "date": "2022-11-07",
      "open": "41.18",
      "high": "42.765",
      "low": "40.15",
      "close": "42.51",
      "volume": "4789284"
    },
    {
      "date": "2022-11-08",
      "open": "42.91",
      "high": "43.18",
      "low": "40.56",
      "close": "41.20",
      "volume": "5691157"
    },
    {
      "date": "2022-11-09",
      "open": "40.50",
      "high": "40.645",
      "low": "39.57",
      "close": "39.80",
      "volume": "4452598"
    },
    {
      "date": "2022-11-10",
      "open": "42.82",
      "high": "45.56",
      "low": "42.8151",
      "close": "45.50",
      "volume": "5793920"
    },
    {
      "date": "2022-11-11",
      "open": "46.03",
      "high": "53.05",
      "low": "45.47",
      "close": "53.00",
      "volume": "10930920"
    },
    {
      "date": "2022-11-14",
      "open": "52.32",
      "high": "53.31",
      "low": "51.40",
      "close": "51.55",
      "volume": "5823807"
    },
    {
      "date": "2022-11-15",
      "open": "53.74",
      "high": "54.325",
      "low": "51.662",
      "close": "53.32",
      "volume": "5118048"
    },
    {
      "date": "2022-11-16",
      "open": "52.02",
      "high": "52.1838",
      "low": "49.13",
      "close": "49.55",
      "volume": "3715557"
    },
    {
      "date": "2022-11-17",
      "open": "47.94",
      "high": "48.27",
      "low": "46.8156",
      "close": "47.44",
      "volume": "3085583"
    },
    {
      "date": "2022-11-18",
      "open": "48.55",
      "high": "48.55",
      "low": "45.56",
      "close": "46.00",
      "volume": "2745858"
    },
    {
      "date": "2022-11-21",
      "open": "45.39",
      "high": "45.41",
      "low": "43.05",
      "close": "44.18",
      "volume": "3438061"
    },
    {
      "date": "2022-11-22",
      "open": "43.80",
      "high": "43.97",
      "low": "42.30",
      "close": "43.86",
      "volume": "3666270"
    },
    {
      "date": "2022-11-23",
      "open": "43.81",
      "high": "46.685",
      "low": "43.21",
      "close": "46.35",
      "volume": "3408499"
    },
    {
      "date": "2022-11-25",
      "open": "46.05",
      "high": "46.06",
      "low": "44.95",
      "close": "46.03",
      "volume": "1558134"
    },
    {
      "date": "2022-11-28",
      "open": "45.60",
      "high": "47.89",
      "low": "45.60",
      "close": "45.79",
      "volume": "4018415"
    },
    {
      "date": "2022-11-29",
      "open": "46.00",
      "high": "46.6299",
      "low": "44.23",
      "close": "44.56",
      "volume": "2973947"
    },
    {
      "date": "2022-11-30",
      "open": "44.46",
      "high": "47.545",
      "low": "43.95",
      "close": "47.07",
      "volume": "4442739"
    },
    {
      "date": "2022-12-01",
      "open": "46.67",
      "high": "49.60",
      "low": "46.67",
      "close": "48.29",
      "volume": "3756290"
    },
    {
      "date": "2022-12-02",
      "open": "46.12",
      "high": "47.12",
      "low": "45.32",
      "close": "46.60",
      "volume": "2984272"
    },
    {
      "date": "2022-12-05",
      "open": "45.75",
      "high": "46.1538",
      "low": "42.30",
      "close": "42.44",
      "volume": "5552772"
    },
    {
      "date": "2022-12-06",
      "open": "42.41",
      "high": "42.63",
      "low": "40.76",
      "close": "41.83",
      "volume": "4696090"
    },
    {
      "date": "2022-12-07",
      "open": "41.98",
      "high": "42.7399",
      "low": "41.27",
      "close": "42.08",
      "volume": "3494029"
    },
    {
      "date": "2022-12-08",
      "open": "42.38",
      "high": "44.40",
      "low": "41.38",
      "close": "43.75",
      "volume": "11822810"
    },
    {
      "date": "2022-12-09",
      "open": "47.53",
      "high": "51.31",
      "low": "46.88",
      "close": "49.16",
      "volume": "30213490"
    },
    {
      "date": "2022-12-12",
      "open": "49.96",
      "high": "54.16",
      "low": "49.70",
      "close": "54.07",
      "volume": "16590570"
    },
    {
      "date": "2022-12-13",
      "open": "57.50",
      "high": "58.88",
      "low": "55.91",
      "close": "58.03",
      "volume": "15410920"
    },
    {
      "date": "2022-12-14",
      "open": "57.95",
      "high": "61.60",
      "low": "57.84",
      "close": "59.55",
      "volume": "12958650"
    },
    {
      "date": "2022-12-15",
      "open": "58.50",
      "high": "59.3699",
      "low": "55.40",
      "close": "56.31",
      "volume": "9564055"
    },
    {
      "date": "2022-12-16",
      "open": "55.49",
      "high": "56.79",
      "low": "54.41",
      "close": "56.27",
      "volume": "16893530"
    },
    {
      "date": "2022-12-19",
      "open": "56.01",
      "high": "56.45",
      "low": "53.35",
      "close": "54.22",
      "volume": "8237662"
    },
    {
      "date": "2022-12-20",
      "open": "53.48",
      "high": "54.78",
      "low": "52.07",
      "close": "54.10",
      "volume": "6735413"
    },
    {
      "date": "2022-12-21",
      "open": "53.86",
      "high": "56.92",
      "low": "53.50",
      "close": "56.58",
      "volume": "5342941"
    },
    {
      "date": "2022-12-22",
      "open": "54.97",
      "high": "56.22",
      "low": "52.95",
      "close": "54.24",
      "volume": "4447629"
    },
    {
      "date": "2022-12-23",
      "open": "53.53",
      "high": "53.92",
      "low": "51.91",
      "close": "53.90",
      "volume": "3278276"
    },
    {
      "date": "2022-12-27",
      "open": "53.14",
      "high": "53.465",
      "low": "51.48",
      "close": "52.42",
      "volume": "3748730"
    },
    {
      "date": "2022-12-28",
      "open": "52.14",
      "high": "53.50",
      "low": "51.73",
      "close": "52.77",
      "volume": "3360889"
    },
    {
      "date": "2022-12-29",
      "open": "53.70",
      "high": "55.87",
      "low": "53.50",
      "close": "55.75",
      "volume": "4467419"
    },
    {
      "date": "2022-12-30",
      "open": "54.012",
      "high": "55.75",
      "low": "54.00",
      "close": "55.42",
      "volume": "3503697"
    },
    {
      "date": "2023-01-03",
      "open": "56.435",
      "high": "57.90",
      "low": "55.63",
      "close": "56.75",
      "volume": "5576006"
    },
    {
      "date": "2023-01-04",
      "open": "57.91",
      "high": "59.09",
      "low": "56.09",
      "close": "56.27",
      "volume": "4059672"
    },
    {
      "date": "2023-01-05",
      "open": "57.32",
      "high": "57.4299",
      "low": "53.90",
      "close": "53.93",
      "volume": "4595552"
    },
    {
      "date": "2023-01-06",
      "open": "54.165",
      "high": "54.91",
      "low": "52.17",
      "close": "54.54",
      "volume": "3912650"
    },
    {
      "date": "2023-01-09",
      "open": "55.45",
      "high": "57.25",
      "low": "55.34",
      "close": "56.51",
      "volume": "5135720"
    },
    {
      "date": "2023-01-10",
      "open": "55.25",
      "high": "58.60",
      "low": "55.2407",
      "close": "58.05",
      "volume": "5714095"
    },
    {
      "date": "2023-01-11",
      "open": "58.04",
      "high": "60.0907",
      "low": "57.42",
      "close": "59.60",
      "volume": "4309669"
    },
    {
      "date": "2023-01-12",
      "open": "59.91",
      "high": "60.50",
      "low": "57.75",
      "close": "58.70",
      "volume": "4635208"
    },
    {
      "date": "2023-01-13",
      "open": "57.835",
      "high": "58.85",
      "low": "57.28",
      "close": "58.34",
      "volume": "2938281"
    },
    {
      "date": "2023-01-17",
      "open": "57.69",
      "high": "60.135",
      "low": "56.855",
      "close": "59.72",
      "volume": "4348465"
    },
    {
      "date": "2023-01-18",
      "open": "60.61",
      "high": "61.27",
      "low": "56.78",
      "close": "57.50",
      "volume": "4989373"
    },
    {
      "date": "2023-01-19",
      "open": "56.53",
      "high": "57.1455",
      "low": "53.87",
      "close": "53.99",
      "volume": "5129126"
    },
    {
      "date": "2023-01-20",
      "open": "53.94",
      "high": "56.68",
      "low": "53.11",
      "close": "56.51",
      "volume": "5356494"
    },
    {
      "date": "2023-01-23",
      "open": "56.53",
      "high": "59.27",
      "low": "55.81",
      "close": "58.69",
      "volume": "3989768"
    },
    {
      "date": "2023-01-24",
      "open": "57.83",
      "high": "58.96",
      "low": "56.485",
      "close": "57.95",
      "volume": "3816256"
    },
    {
      "date": "2023-01-25",
      "open": "56.423",
      "high": "57.74",
      "low": "54.61",
      "close": "57.33",
      "volume": "3264189"
    },
    {
      "date": "2023-01-26",
      "open": "58.635",
      "high": "59.30",
      "low": "57.22",
      "close": "58.60",
      "volume": "2830706"
    },
    {
      "date": "2023-01-27",
      "open": "57.87",
      "high": "60.19",
      "low": "57.87",
      "close": "59.25",
      "volume": "3093814"
    },
    {
      "date": "2023-01-30",
      "open": "58.13",
      "high": "59.54",
      "low": "57.33",
      "close": "58.29",
      "volume": "3268719"
    },
    {
      "date": "2023-01-31",
      "open": "58.29",
      "high": "60.71",
      "low": "58.09",
      "close": "60.64",
      "volume": "3397811"
    },
    {
      "date": "2023-02-01",
      "open": "61.00",
      "high": "63.52",
      "low": "59.20",
      "close": "63.00",
      "volume": "3788641"
    },
    {
      "date": "2023-02-02",
      "open": "65.41",
      "high": "68.61",
      "low": "64.29",
      "close": "67.83",
      "volume": "6250600"
    },
    {
      "date": "2023-02-03",
      "open": "64.78",
      "high": "67.94",
      "low": "64.35",
      "close": "65.33",
      "volume": "3997342"
    },
    {
      "date": "2023-02-06",
      "open": "64.10",
      "high": "65.38",
      "low": "62.56",
      "close": "62.95",
      "volume": "2262254"
    },
    {
      "date": "2023-02-07",
      "open": "63.57",
      "high": "66.51",
      "low": "62.32",
      "close": "66.18",
      "volume": "3322828"
    },
    {
      "date": "2023-02-08",
      "open": "65.70",
      "high": "66.6399",
      "low": "64.84",
      "close": "64.95",
      "volume": "3052786"
    },
    {
      "date": "2023-02-09",
      "open": "66.09",
      "high": "66.852",
      "low": "63.585",
      "close": "63.85",
      "volume": "3002836"
    },
    {
      "date": "2023-02-10",
      "open": "62.665",
      "high": "62.9761",
      "low": "60.07",
      "close": "60.69",
      "volume": "3166128"
    },
    {
      "date": "2023-02-13",
      "open": "61.27",
      "high": "62.91",
      "low": "60.63",
      "close": "61.85",
      "volume": "2063055"
    },
    {
      "date": "2023-02-14",
      "open": "61.20",
      "high": "63.99",
      "low": "60.6501",
      "close": "63.64",
      "volume": "1939097"
    },
    {
      "date": "2023-02-15",
      "open": "62.69",
      "high": "65.53",
      "low": "62.53",
      "close": "65.49",
      "volume": "2254987"
    },
    {
      "date": "2023-02-16",
      "open": "63.70",
      "high": "69.45",
      "low": "63.00",
      "close": "66.65",
      "volume": "8938456"
    },
    {
      "date": "2023-02-17",
      "open": "65.80",
      "high": "66.79",
      "low": "63.60",
      "close": "64.47",
      "volume": "3597144"
    },
    {
      "date": "2023-02-21",
      "open": "59.815",
      "high": "60.49",
      "low": "58.06",
      "close": "59.61",
      "volume": "7121937"
    },
    {
      "date": "2023-02-22",
      "open": "59.80",
      "high": "60.50",
      "low": "58.69",
      "close": "60.46",
      "volume": "3310666"
    },
    {
      "date": "2023-02-23",
      "open": "61.64",
      "high": "61.96",
      "low": "58.93",
      "close": "61.44",
      "volume": "3129304"
    },
    {
      "date": "2023-02-24",
      "open": "59.75",
      "high": "60.04",
      "low": "58.33",
      "close": "59.14",
      "volume": "2716250"
    },
    {
      "date": "2023-02-27",
      "open": "60.29",
      "high": "60.77",
      "low": "59.59",
      "close": "59.76",
      "volume": "2701613"
    },
    {
      "date": "2023-02-28",
      "open": "60.00",
      "high": "61.98",
      "low": "59.937",
      "close": "61.35",
      "volume": "3979845"
    },
    {
      "date": "2023-03-01",
      "open": "60.79",
      "high": "61.68",
      "low": "58.95",
      "close": "58.99",
      "volume": "2802578"
    },
    {
      "date": "2023-03-02",
      "open": "58.06",
      "high": "61.595",
      "low": "57.8601",
      "close": "61.28",
      "volume": "3080441"
    },
    {
      "date": "2023-03-03",
      "open": "61.90",
      "high": "65.19",
      "low": "61.64",
      "close": "65.09",
      "volume": "4265210"
    },
    {
      "date": "2023-03-06",
      "open": "65.19",
      "high": "66.18",
      "low": "63.96",
      "close": "64.15",
      "volume": "3556673"
    },
    {
      "date": "2023-03-07",
      "open": "64.74",
      "high": "66.98",
      "low": "64.48",
      "close": "64.92",
      "volume": "4233916"
    },
    {
      "date": "2023-03-08",
      "open": "65.34",
      "high": "66.29",
      "low": "64.2517",
      "close": "65.66",
      "volume": "3407600"
    },
    {
      "date": "2023-03-09",
      "open": "65.90",
      "high": "66.90",
      "low": "63.9336",
      "close": "64.41",
      "volume": "8283915"
    },
    {
      "date": "2023-03-10",
      "open": "53.71",
      "high": "55.28",
      "low": "49.42",
      "close": "49.69",
      "volume": "29047850"
    },
    {
      "date": "2023-03-13",
      "open": "49.00",
      "high": "54.4495",
      "low": "47.78",
      "close": "53.065",
      "volume": "10204500"
    },
    {
      "date": "2023-03-14",
      "open": "54.57",
      "high": "56.88",
      "low": "53.8916",
      "close": "55.49",
      "volume": "7837279"
    },
    {
      "date": "2023-03-15",
      "open": "54.47",
      "high": "56.85",
      "low": "54.00",
      "close": "56.55",
      "volume": "5159961"
    },
    {
      "date": "2023-03-16",
      "open": "56.63",
      "high": "58.90",
      "low": "55.86",
      "close": "58.81",
      "volume": "4573788"
    },
    {
      "date": "2023-03-17",
      "open": "58.52",
      "high": "59.69",
      "low": "57.4501",
      "close": "58.52",
      "volume": "3809513"
    },
    {
      "date": "2023-03-20",
      "open": "58.14",
      "high": "58.22",
      "low": "54.86",
      "close": "55.79",
      "volume": "5142939"
    },
    {
      "date": "2023-03-21",
      "open": "56.11",
      "high": "58.73",
      "low": "55.855",
      "close": "58.51",
      "volume": "3750157"
    },
    {
      "date": "2023-03-22",
      "open": "58.20",
      "high": "59.11",
      "low": "56.51",
      "close": "56.59",
      "volume": "3526039"
    },
    {
      "date": "2023-03-23",
      "open": "57.52",
      "high": "59.08",
      "low": "56.35",
      "close": "57.21",
      "volume": "2589849"
    },
    {
      "date": "2023-03-24",
      "open": "56.99",
      "high": "57.13",
      "low": "55.24",
      "close": "56.62",
      "volume": "2189594"
    },
    {
      "date": "2023-03-27",
      "open": "57.12",
      "high": "57.65",
      "low": "56.01",
      "close": "57.17",
      "volume": "2283715"
    },
    {
      "date": "2023-03-28",
      "open": "57.23",
      "high": "57.86",
      "low": "56.5945",
      "close": "57.04",
      "volume": "2214712"
    },
    {
      "date": "2023-03-29",
      "open": "58.01",
      "high": "58.48",
      "low": "56.35",
      "close": "57.98",
      "volume": "3202580"
    },
    {
      "date": "2023-03-30",
      "open": "58.78",
      "high": "58.79",
      "low": "56.10",
      "close": "56.54",
      "volume": "3558535"
    },
    {
      "date": "2023-03-31",
      "open": "56.99",
      "high": "58.8279",
      "low": "56.38",
      "close": "58.30",
      "volume": "4529915"
    },
    {
      "date": "2023-04-03",
      "open": "57.30",
      "high": "58.465",
      "low": "56.615",
      "close": "58.08",
      "volume": "3613039"
    },
    {
      "date": "2023-04-04",
      "open": "58.59",
      "high": "58.69",
      "low": "56.33",
      "close": "56.96",
      "volume": "3252248"
    },
    {
      "date": "2023-04-05",
      "open": "56.33",
      "high": "56.49",
      "low": "54.41",
      "close": "55.93",
      "volume": "2855614"
    },
    {
      "date": "2023-04-06",
      "open": "55.29",
      "high": "56.58",
      "low": "54.70",
      "close": "56.47",
      "volume": "2165103"
    },
    {
      "date": "2023-04-10",
      "open": "55.70",
      "high": "57.00",
      "low": "55.2019",
      "close": "56.83",
      "volume": "2755896"
    },
    {
      "date": "2023-04-11",
      "open": "57.04",
      "high": "57.515",
      "low": "55.95",
      "close": "57.10",
      "volume": "2126910"
    },
    {
      "date": "2023-04-12",
      "open": "58.36",
      "high": "58.48",
      "low": "54.34",
      "close": "54.48",
      "volume": "2917444"
    },
    {
      "date": "2023-04-13",
      "open": "54.80",
      "high": "56.8112",
      "low": "54.76",
      "close": "55.68",
      "volume": "2633700"
    },
    {
      "date": "2023-04-14",
      "open": "55.20",
      "high": "56.1899",
      "low": "54.05",
      "close": "54.46",
      "volume": "3013831"
    },
    {
      "date": "2023-04-17",
      "open": "54.48",
      "high": "54.48",
      "low": "53.01",
      "close": "53.78",
      "volume": "4530528"
    },
    {
      "date": "2023-04-18",
      "open": "54.09",
      "high": "54.45",
      "low": "52.84",
      "close": "53.25",
      "volume": "4192945"
    },
    {
      "date": "2023-04-19",
      "open": "52.53",
      "high": "54.2399",
      "low": "52.365",
      "close": "53.05",
      "volume": "3878834"
    },
    {
      "date": "2023-04-20",
      "open": "52.27",
      "high": "52.85",
      "low": "51.89",
      "close": "52.29",
      "volume": "3433299"
    },
    {
      "date": "2023-04-21",
      "open": "52.00",
      "high": "52.10",
      "low": "50.98",
      "close": "51.05",
      "volume": "3051575"
    },
    {
      "date": "2023-04-24",
      "open": "50.842",
      "high": "51.35",
      "low": "49.755",
      "close": "50.48",
      "volume": "2758718"
    },
    {
      "date": "2023-04-25",
      "open": "49.88",
      "high": "49.89",
      "low": "48.67",
      "close": "49.15",
      "volume": "4432030"
    },
    {
      "date": "2023-04-26",
      "open": "50.042",
      "high": "50.042",
      "low": "47.81",
      "close": "48.22",
      "volume": "3094871"
    },
    {
      "date": "2023-04-27",
      "open": "48.99",
      "high": "49.31",
      "low": "47.91",
      "close": "49.10",
      "volume": "3224244"
    },
    {
      "date": "2023-04-28",
      "open": "48.72",
      "high": "49.585",
      "low": "48.0017",
      "close": "49.44",
      "volume": "1910304"
    },
    {
      "date": "2023-05-01",
      "open": "49.20",
      "high": "49.91",
      "low": "48.82",
      "close": "49.49",
      "volume": "1858919"
    },
    {
      "date": "2023-05-02",
      "open": "49.40",
      "high": "49.60",
      "low": "47.95",
      "close": "48.45",
      "volume": "3569443"
    },
    {
      "date": "2023-05-03",
      "open": "48.54",
      "high": "48.615",
      "low": "46.80",
      "close": "47.40",
      "volume": "3934698"
    },
    {
      "date": "2023-05-04",
      "open": "47.71",
      "high": "48.25",
      "low": "47.07",
      "close": "47.54",
      "volume": "1750840"
    },
    {
      "date": "2023-05-05",
      "open": "47.85",
      "high": "49.085",
      "low": "47.42",
      "close": "48.73",
      "volume": "2331502"
    },
    {
      "date": "2023-05-08",
      "open": "48.95",
      "high": "49.67",
      "low": "48.57",
      "close": "49.30",
      "volume": "2205057"
    },
    {
      "date": "2023-05-09",
      "open": "48.86",
      "high": "49.97",
      "low": "48.60",
      "close": "49.43",
      "volume": "2193643"
    },
    {
      "date": "2023-05-10",
      "open": "50.08",
      "high": "50.42",
      "low": "49.2136",
      "close": "50.01",
      "volume": "2189847"
    },
    {
      "date": "2023-05-11",
      "open": "50.30",
      "high": "50.3539",
      "low": "48.865",
      "close": "49.44",
      "volume": "1911339"
    },
    {
      "date": "2023-05-12",
      "open": "49.48",
      "high": "49.48",
      "low": "48.37",
      "close": "48.85",
      "volume": "1599473"
    },
    {
      "date": "2023-05-15",
      "open": "48.82",
      "high": "51.17",
      "low": "48.41",
      "close": "51.10",
      "volume": "2641625"
    },
    {
      "date": "2023-05-16",
      "open": "50.60",
      "high": "51.43",
      "low": "49.90",
      "close": "50.26",
      "volume": "1504108"
    },
    {
      "date": "2023-05-17",
      "open": "50.39",
      "high": "52.72",
      "low": "49.89",
      "close": "52.29",
      "volume": "2793297"
    },
    {
      "date": "2023-05-18",
      "open": "52.14",
      "high": "52.82",
      "low": "51.50",
      "close": "52.56",
      "volume": "2389748"
    },
    {
      "date": "2023-05-19",
      "open": "52.37",
      "high": "53.54",
      "low": "52.28",
      "close": "53.12",
      "volume": "2440278"
    },
    {
      "date": "2023-05-22",
      "open": "53.10",
      "high": "55.62",
      "low": "52.69",
      "close": "55.45",
      "volume": "3474028"
    },
    {
      "date": "2023-05-23",
      "open": "55.11",
      "high": "56.74",
      "low": "54.375",
      "close": "54.40",
      "volume": "2280611"
    },
    {
      "date": "2023-05-24",
      "open": "53.43",
      "high": "54.00",
      "low": "52.82",
      "close": "53.47",
      "volume": "1985557"
    },
    {
      "date": "2023-05-25",
      "open": "54.26",
      "high": "54.69",
      "low": "52.76",
      "close": "53.34",
      "volume": "1947935"
    },
    {
      "date": "2023-05-26",
      "open": "53.36",
      "high": "56.2975",
      "low": "53.36",
      "close": "55.00",
      "volume": "2695124"
    },
    {
      "date": "2023-05-30",
      "open": "56.30",
      "high": "56.98",
      "low": "55.23",
      "close": "55.97",
      "volume": "2915191"
    },
    {
      "date": "2023-05-31",
      "open": "55.29",
      "high": "56.695",
      "low": "54.60",
      "close": "56.40",
      "volume": "4977286"
    },
    {
      "date": "2023-06-01",
      "open": "56.09",
      "high": "57.91",
      "low": "55.8063",
      "close": "57.20",
      "volume": "2871563"
    },
    {
      "date": "2023-06-02",
      "open": "57.80",
      "high": "58.25",
      "low": "56.60",
      "close": "57.47",
      "volume": "2724531"
    },
    {
      "date": "2023-06-05",
      "open": "57.06",
      "high": "57.99",
      "low": "56.03",
      "close": "57.57",
      "volume": "3533491"
    },
    {
      "date": "2023-06-06",
      "open": "57.14",
      "high": "59.28",
      "low": "56.87",
      "close": "59.15",
      "volume": "2983623"
    },
    {
      "date": "2023-06-07",
      "open": "59.45",
      "high": "60.48",
      "low": "57.12",
      "close": "57.22",
      "volume": "3846136"
    },
    {
      "date": "2023-06-08",
      "open": "56.60",
      "high": "58.75",
      "low": "56.05",
      "close": "58.48",
      "volume": "13722140"
    },
    {
      "date": "2023-06-09",
      "open": "64.31",
      "high": "64.71",
      "low": "55.65",
      "close": "57.02",
      "volume": "32107730"
    },
    {
      "date": "2023-06-12",
      "open": "57.10",
      "high": "57.76",
      "low": "54.2907",
      "close": "54.92",
      "volume": "12138410"
    },
    {
      "date": "2023-06-13",
      "open": "55.67",
      "high": "57.49",
      "low": "54.93",
      "close": "55.28",
      "volume": "7647513"
    },
    {
      "date": "2023-06-14",
      "open": "55.12",
      "high": "56.07",
      "low": "53.73",
      "close": "54.10",
      "volume": "6493650"
    },
    {
      "date": "2023-06-15",
      "open": "53.38",
      "high": "54.71",
      "low": "53.171",
      "close": "54.28",
      "volume": "6588496"
    },
    {
      "date": "2023-06-16",
      "open": "54.55",
      "high": "54.55",
      "low": "53.11",
      "close": "53.85",
      "volume": "5773031"
    },
    {
      "date": "2023-06-20",
      "open": "52.94",
      "high": "53.89",
      "low": "51.75",
      "close": "52.01",
      "volume": "4319146"
    },
    {
      "date": "2023-06-21",
      "open": "51.58",
      "high": "51.81",
      "low": "49.6601",
      "close": "50.70",
      "volume": "4565615"
    },
    {
      "date": "2023-06-22",
      "open": "50.48",
      "high": "51.29",
      "low": "49.96",
      "close": "50.85",
      "volume": "3512154"
    },
    {
      "date": "2023-06-23",
      "open": "49.99",
      "high": "50.46",
      "low": "49.57",
      "close": "50.08",
      "volume": "3972712"
    },
    {
      "date": "2023-06-26",
      "open": "50.15",
      "high": "51.14",
      "low": "49.8001",
      "close": "50.61",
      "volume": "2911070"
    },
    {
      "date": "2023-06-27",
      "open": "50.49",
      "high": "51.14",
      "low": "49.31",
      "close": "50.93",
      "volume": "3873123"
    },
    {
      "date": "2023-06-28",
      "open": "50.86",
      "high": "52.0599",
      "low": "50.36",
      "close": "51.72",
      "volume": "2588147"
    },
    {
      "date": "2023-06-29",
      "open": "51.68",
      "high": "51.94",
      "low": "50.88",
      "close": "51.22",
      "volume": "2237120"
    },
    {
      "date": "2023-06-30",
      "open": "51.79",
      "high": "52.51",
      "low": "50.90",
      "close": "51.09",
      "volume": "3251186"
    },
    {
      "date": "2023-07-03",
      "open": "51.13",
      "high": "52.665",
      "low": "51.09",
      "close": "51.80",
      "volume": "2158915"
    },
    {
      "date": "2023-07-05",
      "open": "51.58",
      "high": "51.63",
      "low": "50.47",
      "close": "50.93",
      "volume": "2365927"
    },
    {
      "date": "2023-07-06",
      "open": "50.16",
      "high": "50.165",
      "low": "48.74",
      "close": "49.44",
      "volume": "3273039"
    },
    {
      "date": "2023-07-07",
      "open": "49.40",
      "high": "50.41",
      "low": "49.35",
      "close": "49.70",
      "volume": "1933551"
    },
    {
      "date": "2023-07-10",
      "open": "49.46",
      "high": "51.19",
      "low": "49.32",
      "close": "51.11",
      "volume": "2763359"
    },
    {
      "date": "2023-07-11",
      "open": "51.18",
      "high": "51.97",
      "low": "50.4394",
      "close": "51.76",
      "volume": "2414587"
    },
    {
      "date": "2023-07-12",
      "open": "52.80",
      "high": "53.09",
      "low": "50.99",
      "close": "51.80",
      "volume": "2495699"
    },
    {
      "date": "2023-07-13",
      "open": "52.36",
      "high": "54.24",
      "low": "52.10",
      "close": "53.93",
      "volume": "3915103"
    },
    {
      "date": "2023-07-14",
      "open": "54.06",
      "high": "54.70",
      "low": "52.66",
      "close": "52.72",
      "volume": "3051094"
    },
    {
      "date": "2023-07-17",
      "open": "52.39",
      "high": "53.19",
      "low": "51.64",
      "close": "52.76",
      "volume": "2359125"
    },
    {
      "date": "2023-07-18",
      "open": "53.08",
      "high": "53.92",
      "low": "52.77",
      "close": "53.84",
      "volume": "2771734"
    },
    {
      "date": "2023-07-19",
      "open": "54.51",
      "high": "55.28",
      "low": "53.51",
      "close": "54.18",
      "volume": "2750242"
    },
    {
      "date": "2023-07-20",
      "open": "53.66",
      "high": "53.79",
      "low": "51.67",
      "close": "51.72",
      "volume": "3253253"
    },
    {
      "date": "2023-07-21",
      "open": "52.10",
      "high": "52.5822",
      "low": "51.35",
      "close": "52.06",
      "volume": "2528449"
    },
    {
      "date": "2023-07-24",
      "open": "52.50",
      "high": "52.588",
      "low": "51.44",
      "close": "51.82",
      "volume": "1658022"
    },
    {
      "date": "2023-07-25",
      "open": "52.00",
      "high": "52.43",
      "low": "51.17",
      "close": "51.29",
      "volume": "2146666"
    },
    {
      "date": "2023-07-26",
      "open": "51.16",
      "high": "52.99",
      "low": "50.8595",
      "close": "52.53",
      "volume": "2466844"
    },
    {
      "date": "2023-07-27",
      "open": "53.37",
      "high": "54.60",
      "low": "51.82",
      "close": "52.01",
      "volume": "2738514"
    },
    {
      "date": "2023-07-28",
      "open": "52.57",
      "high": "53.48",
      "low": "52.17",
      "close": "52.86",
      "volume": "2045916"
    },
    {
      "date": "2023-07-31",
      "open": "53.235",
      "high": "54.2841",
      "low": "53.12",
      "close": "53.82",
      "volume": "1565740"
    },
    {
      "date": "2023-08-01",
      "open": "53.37",
      "high": "53.52",
      "low": "52.63",
      "close": "52.99",
      "volume": "1580490"
    },
    {
      "date": "2023-08-02",
      "open": "52.01",
      "high": "52.15",
      "low": "50.52",
      "close": "51.34",
      "volume": "2299466"
    },
    {
      "date": "2023-08-03",
      "open": "51.03",
      "high": "52.42",
      "low": "50.95",
      "close": "52.25",
      "volume": "1740523"
    },
    {
      "date": "2023-08-04",
      "open": "52.97",
      "high": "53.16",
      "low": "51.07",
      "close": "51.24",
      "volume": "1787359"
    },
    {
      "date": "2023-08-07",
      "open": "51.25",
      "high": "51.52",
      "low": "50.60",
      "close": "51.51",
      "volume": "1576244"
    },
    {
      "date": "2023-08-08",
      "open": "50.59",
      "high": "51.31",
      "low": "49.6737",
      "close": "51.09",
      "volume": "2544754"
    },
    {
      "date": "2023-08-09",
      "open": "51.08",
      "high": "51.36",
      "low": "50.31",
      "close": "50.70",
      "volume": "1522827"
    },
    {
      "date": "2023-08-10",
      "open": "51.39",
      "high": "51.765",
      "low": "49.52",
      "close": "50.29",
      "volume": "3387501"
    },
    {
      "date": "2023-08-11",
      "open": "49.78",
      "high": "50.17",
      "low": "49.22",
      "close": "49.22",
      "volume": "1832615"
    },
    {
      "date": "2023-08-14",
      "open": "48.80",
      "high": "49.58",
      "low": "48.46",
      "close": "49.43",
      "volume": "1977189"
    },
    {
      "date": "2023-08-15",
      "open": "48.98",
      "high": "49.22",
      "low": "48.48",
      "close": "48.54",
      "volume": "2167075"
    },
    {
      "date": "2023-08-16",
      "open": "48.33",
      "high": "49.07",
      "low": "47.9715",
      "close": "48.36",
      "volume": "1530765"
    },
    {
      "date": "2023-08-17",
      "open": "48.26",
      "high": "48.69",
      "low": "47.37",
      "close": "47.62",
      "volume": "2659239"
    },
    {
      "date": "2023-08-18",
      "open": "46.83",
      "high": "48.52",
      "low": "46.70",
      "close": "48.28",
      "volume": "2826887"
    },
    {
      "date": "2023-08-21",
      "open": "48.24",
      "high": "48.82",
      "low": "47.595",
      "close": "47.97",
      "volume": "1610602"
    },
    {
      "date": "2023-08-22",
      "open": "48.22",
      "high": "48.335",
      "low": "47.13",
      "close": "47.87",
      "volume": "1489657"
    },
    {
      "date": "2023-08-23",
      "open": "48.00",
      "high": "48.54",
      "low": "47.25",
      "close": "48.16",
      "volume": "1283531"
    },
    {
      "date": "2023-08-24",
      "open": "48.48",
      "high": "48.59",
      "low": "46.66",
      "close": "46.69",
      "volume": "1477278"
    },
    {
      "date": "2023-08-25",
      "open": "46.82",
      "high": "48.59",
      "low": "46.74",
      "close": "48.29",
      "volume": "1938937"
    },
    {
      "date": "2023-08-28",
      "open": "48.06",
      "high": "48.66",
      "low": "47.61",
      "close": "47.74",
      "volume": "1716704"
    },
    {
      "date": "2023-08-29",
      "open": "47.45",
      "high": "48.215",
      "low": "47.22",
      "close": "47.95",
      "volume": "2640198"
    },
    {
      "date": "2023-08-30",
      "open": "47.78",
      "high": "48.91",
      "low": "47.52",
      "close": "48.88",
      "volume": "2673859"
    },
    {
      "date": "2023-08-31",
      "open": "49.16",
      "high": "50.80",
      "low": "49.00",
      "close": "50.30",
      "volume": "3554207"
    },
    {
      "date": "2023-09-01",
      "open": "50.71",
      "high": "51.79",
      "low": "50.65",
      "close": "51.67",
      "volume": "2384958"
    },
    {
      "date": "2023-09-05",
      "open": "51.18",
      "high": "53.13",
      "low": "50.84",
      "close": "52.27",
      "volume": "4039819"
    },
    {
      "date": "2023-09-06",
      "open": "52.66",
      "high": "53.40",
      "low": "52.2701",
      "close": "52.78",
      "volume": "3531401"
    },
    {
      "date": "2023-09-07",
      "open": "52.22",
      "high": "52.82",
      "low": "51.24",
      "close": "52.13",
      "volume": "10081980"
    },
    {
      "date": "2023-09-08",
      "open": "52.18",
      "high": "53.30",
      "low": "49.01",
      "close": "50.21",
      "volume": "15497850"
    },
    {
      "date": "2023-09-11",
      "open": "50.20",
      "high": "50.74",
      "low": "46.90",
      "close": "47.01",
      "volume": "8591951"
    },
    {
      "date": "2023-09-12",
      "open": "46.50",
      "high": "48.0922",
      "low": "46.29",
      "close": "46.40",
      "volume": "8019156"
    },
    {
      "date": "2023-09-13",
      "open": "46.43",
      "high": "46.94",
      "low": "45.44",
      "close": "45.48",
      "volume": "6297034"
    },
    {
      "date": "2023-09-14",
      "open": "45.44",
      "high": "45.715",
      "low": "44.702",
      "close": "44.95",
      "volume": "5372852"
    },
    {
      "date": "2023-09-15",
      "open": "44.15",
      "high": "44.46",
      "low": "43.55",
      "close": "43.95",
      "volume": "7282389"
    },
    {
      "date": "2023-09-18",
      "open": "43.75",
      "high": "44.33",
      "low": "43.19",
      "close": "43.76",
      "volume": "5343073"
    },
    {
      "date": "2023-09-19",
      "open": "43.20",
      "high": "44.02",
      "low": "42.87",
      "close": "43.69",
      "volume": "4270122"
    },
    {
      "date": "2023-09-20",
      "open": "43.53",
      "high": "44.55",
      "low": "43.31",
      "close": "43.42",
      "volume": "5952360"
    },
    {
      "date": "2023-09-21",
      "open": "42.94",
      "high": "43.64",
      "low": "42.16",
      "close": "42.19",
      "volume": "3649727"
    },
    {
      "date": "2023-09-22",
      "open": "42.50",
      "high": "42.64",
      "low": "41.41",
      "close": "41.50",
      "volume": "2666362"
    },
    {
      "date": "2023-09-25",
      "open": "41.22",
      "high": "41.985",
      "low": "41.19",
      "close": "41.50",
      "volume": "2181088"
    },
    {
      "date": "2023-09-26",
      "open": "41.16",
      "high": "41.55",
      "low": "40.82",
      "close": "41.04",
      "volume": "2859457"
    },
    {
      "date": "2023-09-27",
      "open": "41.85",
      "high": "41.94",
      "low": "41.18",
      "close": "41.32",
      "volume": "4345143"
    },
    {
      "date": "2023-09-28",
      "open": "41.02",
      "high": "42.19",
      "low": "40.595",
      "close": "42.01",
      "volume": "4638220"
    },
    {
      "date": "2023-09-29",
      "open": "42.51",
      "high": "42.685",
      "low": "41.935",
      "close": "42.00",
      "volume": "3129302"
    },
    {
      "date": "2023-10-02",
      "open": "41.94",
      "high": "42.26",
      "low": "41.50",
      "close": "41.73",
      "volume": "3727308"
    },
    {
      "date": "2023-10-03",
      "open": "41.39",
      "high": "41.935",
      "low": "41.13",
      "close": "41.52",
      "volume": "3755753"
    },
    {
      "date": "2023-10-04",
      "open": "41.86",
      "high": "42.02",
      "low": "41.08",
      "close": "41.44",
      "volume": "2611039"
    },
    {
      "date": "2023-10-05",
      "open": "41.27",
      "high": "41.42",
      "low": "40.61",
      "close": "41.04",
      "volume": "2555730"
    },
    {
      "date": "2023-10-06",
      "open": "40.63",
      "high": "42.34",
      "low": "40.5346",
      "close": "42.13",
      "volume": "3659697"
    },
    {
      "date": "2023-10-09",
      "open": "41.72",
      "high": "42.458",
      "low": "41.38",
      "close": "42.38",
      "volume": "2452139"
    },
    {
      "date": "2023-10-10",
      "open": "42.38",
      "high": "43.07",
      "low": "42.28",
      "close": "42.35",
      "volume": "3623672"
    },
    {
      "date": "2023-10-11",
      "open": "42.35",
      "high": "42.88",
      "low": "42.07",
      "close": "42.23",
      "volume": "2310006"
    },
    {
      "date": "2023-10-12",
      "open": "42.23",
      "high": "42.30",
      "low": "40.40",
      "close": "40.45",
      "volume": "4019317"
    },
    {
      "date": "2023-10-13",
      "open": "40.35",
      "high": "40.705",
      "low": "39.92",
      "close": "40.57",
      "volume": "3120165"
    },
    {
      "date": "2023-10-16",
      "open": "40.68",
      "high": "41.935",
      "low": "40.35",
      "close": "41.67",
      "volume": "2680334"
    },
    {
      "date": "2023-10-17",
      "open": "41.29",
      "high": "42.91",
      "low": "41.24",
      "close": "42.48",
      "volume": "2999265"
    },
    {
      "date": "2023-10-18",
      "open": "42.32",
      "high": "42.555",
      "low": "41.55",
      "close": "41.65",
      "volume": "1822759"
    },
    {
      "date": "2023-10-19",
      "open": "41.94",
      "high": "42.21",
      "low": "41.04",
      "close": "41.14",
      "volume": "2077983"
    },
    {
      "date": "2023-10-20",
      "open": "40.94",
      "high": "40.97",
      "low": "40.18",
      "close": "40.27",
      "volume": "2094731"
    },
    {
      "date": "2023-10-23",
      "open": "39.88",
      "high": "40.44",
      "low": "39.36",
      "close": "40.08",
      "volume": "2144382"
    },
    {
      "date": "2023-10-24",
      "open": "40.36",
      "high": "40.9788",
      "low": "39.945",
      "close": "40.54",
      "volume": "1557350"
    },
    {
      "date": "2023-10-25",
      "open": "40.06",
      "high": "40.145",
      "low": "38.91",
      "close": "39.39",
      "volume": "2272298"
    },
    {
      "date": "2023-10-26",
      "open": "39.49",
      "high": "39.89",
      "low": "38.79",
      "close": "38.96",
      "volume": "2411438"
    },
    {
      "date": "2023-10-27",
      "open": "39.15",
      "high": "39.34",
      "low": "38.44",
      "close": "38.53",
      "volume": "2175375"
    },
    {
      "date": "2023-10-30",
      "open": "38.71",
      "high": "39.00",
      "low": "38.11",
      "close": "38.77",
      "volume": "2094957"
    },
    {
      "date": "2023-10-31",
      "open": "38.91",
      "high": "39.075",
      "low": "38.34",
      "close": "38.88",
      "volume": "2616047"
    },
    {
      "date": "2023-11-01",
      "open": "38.81",
      "high": "38.945",
      "low": "38.20",
      "close": "38.69",
      "volume": "2443765"
    },
    {
      "date": "2023-11-02",
      "open": "39.42",
      "high": "40.21",
      "low": "39.21",
      "close": "39.88",
      "volume": "3287493"
    },
    {
      "date": "2023-11-03",
      "open": "40.07",
      "high": "41.27",
      "low": "40.07",
      "close": "41.09",
      "volume": "2932031"
    },
    {
      "date": "2023-11-06",
      "open": "41.30",
      "high": "41.526",
      "low": "40.07",
      "close": "40.41",
      "volume": "1798394"
    },
    {
      "date": "2023-11-07",
      "open": "40.77",
      "high": "41.27",
      "low": "40.3601",
      "close": "41.08",
      "volume": "2175214"
    },
    {
      "date": "2023-11-08",
      "open": "41.25",
      "high": "41.30",
      "low": "40.68",
      "close": "41.13",
      "volume": "1487378"
    },
    {
      "date": "2023-11-09",
      "open": "41.31",
      "high": "41.40",
      "low": "39.85",
      "close": "40.04",
      "volume": "3503397"
    },
    {
      "date": "2023-11-10",
      "open": "39.96",
      "high": "41.125",
      "low": "39.65",
      "close": "40.98",
      "volume": "2859978"
    },
    {
      "date": "2023-11-13",
      "open": "40.78",
      "high": "41.42",
      "low": "40.64",
      "close": "41.12",
      "volume": "2451298"
    },
    {
      "date": "2023-11-14",
      "open": "42.15",
      "high": "43.23",
      "low": "42.08",
      "close": "42.73",
      "volume": "3403281"
    },
    {
      "date": "2023-11-15",
      "open": "42.94",
      "high": "43.98",
      "low": "42.63",
      "close": "43.38",
      "volume": "2997324"
    },
    {
      "date": "2023-11-16",
      "open": "43.05",
      "high": "43.08",
      "low": "42.30",
      "close": "42.62",
      "volume": "2173840"
    },
    {
      "date": "2023-11-17",
      "open": "42.80",
      "high": "43.07",
      "low": "42.39",
      "close": "42.95",
      "volume": "2158116"
    },
    {
      "date": "2023-11-20",
      "open": "43.03",
      "high": "43.94",
      "low": "42.99",
      "close": "43.80",
      "volume": "2427399"
    },
    {
      "date": "2023-11-21",
      "open": "43.38",
      "high": "43.38",
      "low": "42.21",
      "close": "42.50",
      "volume": "2545324"
    },
    {
      "date": "2023-11-22",
      "open": "42.77",
      "high": "42.92",
      "low": "42.115",
      "close": "42.26",
      "volume": "2088613"
    },
    {
      "date": "2023-11-24",
      "open": "42.22",
      "high": "42.88",
      "low": "42.21",
      "close": "42.74",
      "volume": "877064"
    },
    {
      "date": "2023-11-27",
      "open": "42.51",
      "high": "42.89",
      "low": "42.17",
      "close": "42.35",
      "volume": "3457928"
    },
    {
      "date": "2023-11-28",
      "open": "42.19",
      "high": "43.03",
      "low": "42.125",
      "close": "42.71",
      "volume": "3437493"
    },
    {
      "date": "2023-11-29",
      "open": "43.29",
      "high": "44.33",
      "low": "43.29",
      "close": "43.62",
      "volume": "3720739"
    },
    {
      "date": "2023-11-30",
      "open": "43.81",
      "high": "44.26",
      "low": "42.89",
      "close": "43.10",
      "volume": "3738396"
    },
    {
      "date": "2023-12-01",
      "open": "43.14",
      "high": "46.08",
      "low": "42.76",
      "close": "45.99",
      "volume": "5938324"
    },
    {
      "date": "2023-12-04",
      "open": "45.69",
      "high": "46.1991",
      "low": "45.11",
      "close": "45.88",
      "volume": "4946681"
    },
    {
      "date": "2023-12-05",
      "open": "45.75",
      "high": "46.35",
      "low": "45.42",
      "close": "46.06",
      "volume": "4292012"
    },
    {
      "date": "2023-12-06",
      "open": "46.72",
      "high": "49.085",
      "low": "46.705",
      "close": "47.36",
      "volume": "8308118"
    },
    {
      "date": "2023-12-07",
      "open": "47.23",
      "high": "47.56",
      "low": "46.53",
      "close": "47.44",
      "volume": "9039139"
    },
    {
      "date": "2023-12-08",
      "open": "46.00",
      "high": "50.50",
      "low": "44.34",
      "close": "49.73",
      "volume": "21422040"
    },
    {
      "date": "2023-12-11",
      "open": "49.665",
      "high": "53.8793",
      "low": "49.665",
      "close": "53.72",
      "volume": "13152860"
    },
    {
      "date": "2023-12-12",
      "open": "54.04",
      "high": "56.15",
      "low": "53.88",
      "close": "56.00",
      "volume": "9080152"
    },
    {
      "date": "2023-12-13",
      "open": "56.00",
      "high": "56.2913",
      "low": "54.65",
      "close": "56.15",
      "volume": "5790843"
    },
    {
      "date": "2023-12-14",
      "open": "56.80",
      "high": "57.79",
      "low": "55.85",
      "close": "56.12",
      "volume": "5244841"
    },
    {
      "date": "2023-12-15",
      "open": "55.865",
      "high": "64.76",
      "low": "55.15",
      "close": "63.11",
      "volume": "30387630"
    },
    {
      "date": "2023-12-18",
      "open": "62.37",
      "high": "62.74",
      "low": "60.36",
      "close": "61.54",
      "volume": "8056816"
    },
    {
      "date": "2023-12-19",
      "open": "61.375",
      "high": "62.82",
      "low": "60.78",
      "close": "62.43",
      "volume": "5331540"
    },
    {
      "date": "2023-12-20",
      "open": "61.33",
      "high": "61.90",
      "low": "59.59",
      "close": "59.63",
      "volume": "5451300"
    },
    {
      "date": "2023-12-21",
      "open": "60.48",
      "high": "60.87",
      "low": "59.5604",
      "close": "60.47",
      "volume": "2698594"
    },
    {
      "date": "2023-12-22",
      "open": "60.41",
      "high": "61.278",
      "low": "60.2314",
      "close": "60.69",
      "volume": "2840883"
    },
    {
      "date": "2023-12-26",
      "open": "60.55",
      "high": "60.90",
      "low": "60.14",
      "close": "60.39",
      "volume": "2244179"
    },
    {
      "date": "2023-12-27",
      "open": "60.38",
      "high": "60.54",
      "low": "59.68",
      "close": "59.76",
      "volume": "2166664"
    },
    {
      "date": "2023-12-28",
      "open": "59.50",
      "high": "60.47",
      "low": "59.34",
      "close": "60.20",
      "volume": "1926551"
    },
    {
      "date": "2023-12-29",
      "open": "60.20",
      "high": "61.1706",
      "low": "59.30",
      "close": "59.45",
      "volume": "2593253"
    },
    {
      "date": "2024-01-02",
      "open": "58.89",
      "high": "58.9391",
      "low": "56.67",
      "close": "57.02",
      "volume": "3471018"
    },
    {
      "date": "2024-01-03",
      "open": "56.13",
      "high": "56.53",
      "low": "54.99",
      "close": "55.03",
      "volume": "3731711"
    },
    {
      "date": "2024-01-04",
      "open": "54.75",
      "high": "55.45",
      "low": "54.42",
      "close": "54.97",
      "volume": "2545424"
    },
    {
      "date": "2024-01-05",
      "open": "54.502",
      "high": "55.49",
      "low": "54.24",
      "close": "54.64",
      "volume": "2889003"
    },
    {
      "date": "2024-01-08",
      "open": "55.00",
      "high": "56.57",
      "low": "54.43",
      "close": "55.66",
      "volume": "2771088"
    },
    {
      "date": "2024-01-09",
      "open": "55.00",
      "high": "56.48",
      "low": "54.7601",
      "close": "56.09",
      "volume": "1975670"
    },
    {
      "date": "2024-01-10",
      "open": "56.06",
      "high": "56.37",
      "low": "55.50",
      "close": "56.11",
      "volume": "1577095"
    },
    {
      "date": "2024-01-11",
      "open": "56.08",
      "high": "62.80",
      "low": "55.43",
      "close": "61.35",
      "volume": "10411650"
    },
    {
      "date": "2024-01-12",
      "open": "61.51",
      "high": "64.6999",
      "low": "60.79",
      "close": "63.55",
      "volume": "12250430"
    },
    {
      "date": "2024-01-16",
      "open": "63.58",
      "high": "63.60",
      "low": "61.80",
      "close": "62.65",
      "volume": "4361412"
    },
    {
      "date": "2024-01-17",
      "open": "62.02",
      "high": "62.49",
      "low": "60.88",
      "close": "61.65",
      "volume": "3176541"
    },
    {
      "date": "2024-01-18",
      "open": "62.11",
      "high": "62.40",
      "low": "60.74",
      "close": "61.26",
      "volume": "2552313"
    },
    {
      "date": "2024-01-19",
      "open": "61.56",
      "high": "63.25",
      "low": "61.05",
      "close": "63.20",
      "volume": "4272875"
    },
    {
      "date": "2024-01-22",
      "open": "63.12",
      "high": "64.00",
      "low": "62.00",
      "close": "62.01",
      "volume": "4571911"
    },
    {
      "date": "2024-01-23",
      "open": "62.28",
      "high": "62.82",
      "low": "61.43",
      "close": "62.33",
      "volume": "2405918"
    },
    {
      "date": "2024-01-24",
      "open": "62.65",
      "high": "63.09",
      "low": "61.46",
      "close": "62.47",
      "volume": "2402485"
    },
    {
      "date": "2024-01-25",
      "open": "63.13",
      "high": "63.14",
      "low": "61.12",
      "close": "62.47",
      "volume": "2886912"
    },
    {
      "date": "2024-01-26",
      "open": "62.05",
      "high": "64.34",
      "low": "61.85",
      "close": "62.63",
      "volume": "3379142"
    },
    {
      "date": "2024-01-29",
      "open": "62.33",
      "high": "63.40",
      "low": "61.74",
      "close": "63.35",
      "volume": "2169603"
    },
    {
      "date": "2024-01-30",
      "open": "63.14",
      "high": "63.29",
      "low": "61.55",
      "close": "61.61",
      "volume": "2173792"
    },
    {
      "date": "2024-01-31",
      "open": "61.14",
      "high": "62.16",
      "low": "60.58",
      "close": "60.92",
      "volume": "2770271"
    },
    {
      "date": "2024-02-01",
      "open": "61.15",
      "high": "62.69",
      "low": "58.03",
      "close": "58.93",
      "volume": "7822678"
    },
    {
      "date": "2024-02-02",
      "open": "58.61",
      "high": "59.1343",
      "low": "57.24",
      "close": "58.12",
      "volume": "4827475"
    },
    {
      "date": "2024-02-05",
      "open": "57.42",
      "high": "58.00",
      "low": "52.90",
      "close": "53.21",
      "volume": "9997759"
    },
    {
      "date": "2024-02-06",
      "open": "49.86",
      "high": "52.49",
      "low": "49.25",
      "close": "52.17",
      "volume": "10358460"
    },
    {
      "date": "2024-02-07",
      "open": "52.29",
      "high": "52.29",
      "low": "50.79",
      "close": "51.31",
      "volume": "4814062"
    },
    {
      "date": "2024-02-08",
      "open": "51.47",
      "high": "52.33",
      "low": "50.9401",
      "close": "51.145",
      "volume": "2869188"
    },
    {
      "date": "2024-02-09",
      "open": "51.24",
      "high": "51.67",
      "low": "51.08",
      "close": "51.18",
      "volume": "3661318"
    },
    {
      "date": "2024-02-12",
      "open": "51.33",
      "high": "52.03",
      "low": "51.07",
      "close": "51.57",
      "volume": "3437956"
    },
    {
      "date": "2024-02-13",
      "open": "50.20",
      "high": "51.60",
      "low": "50.11",
      "close": "50.52",
      "volume": "2270045"
    },
    {
      "date": "2024-02-14",
      "open": "51.13",
      "high": "51.85",
      "low": "50.455",
      "close": "51.09",
      "volume": "2243238"
    },
    {
      "date": "2024-02-15",
      "open": "51.70",
      "high": "52.01",
      "low": "50.895",
      "close": "51.51",
      "volume": "2182506"
    },
    {
      "date": "2024-02-16",
      "open": "51.11",
      "high": "51.37",
      "low": "50.165",
      "close": "50.22",
      "volume": "2104207"
    },
    {
      "date": "2024-02-20",
      "open": "49.87",
      "high": "50.00",
      "low": "49.12",
      "close": "49.98",
      "volume": "3710245"
    },
    {
      "date": "2024-02-21",
      "open": "49.13",
      "high": "50.50",
      "low": "49.12",
      "close": "50.08",
      "volume": "2375594"
    },
    {
      "date": "2024-02-22",
      "open": "50.56",
      "high": "50.638",
      "low": "49.4626",
      "close": "50.14",
      "volume": "2112202"
    },
    {
      "date": "2024-02-23",
      "open": "50.44",
      "high": "51.8553",
      "low": "50.17",
      "close": "51.73",
      "volume": "3288906"
    },
    {
      "date": "2024-02-26",
      "open": "51.79",
      "high": "53.15",
      "low": "51.54",
      "close": "51.80",
      "volume": "2972210"
    },
    {
      "date": "2024-02-27",
      "open": "52.37",
      "high": "52.5909",
      "low": "51.48",
      "close": "52.11",
      "volume": "2337534"
    },
    {
      "date": "2024-02-28",
      "open": "51.81",
      "high": "53.4299",
      "low": "51.58",
      "close": "52.77",
      "volume": "1884339"
    },
    {
      "date": "2024-02-29",
      "open": "52.99",
      "high": "53.54",
      "low": "52.13",
      "close": "53.27",
      "volume": "3001586"
    },
    {
      "date": "2024-03-01",
      "open": "53.00",
      "high": "54.59",
      "low": "52.90",
      "close": "54.58",
      "volume": "2535596"
    },
    {
      "date": "2024-03-04",
      "open": "54.90",
      "high": "55.10",
      "low": "53.295",
      "close": "53.55",
      "volume": "2327404"
    },
    {
      "date": "2024-03-05",
      "open": "52.88",
      "high": "53.14",
      "low": "51.12",
      "close": "51.78",
      "volume": "2395672"
    },
    {
      "date": "2024-03-06",
      "open": "53.08",
      "high": "53.69",
      "low": "52.10",
      "close": "52.47",
      "volume": "3276769"
    },
    {
      "date": "2024-03-07",
      "open": "52.91",
      "high": "54.105",
      "low": "52.65",
      "close": "53.56",
      "volume": "8451052"
    },
    {
      "date": "2024-03-08",
      "open": "58.90",
      "high": "58.96",
      "low": "54.79",
      "close": "55.97",
      "volume": "14756060"
    },
    {
      "date": "2024-03-11",
      "open": "56.21",
      "high": "58.5199",
      "low": "56.0201",
      "close": "57.98",
      "volume": "7138916"
    },
    {
      "date": "2024-03-12",
      "open": "58.41",
      "high": "59.81",
      "low": "57.6504",
      "close": "58.48",
      "volume": "4942779"
    },
    {
      "date": "2024-03-13",
      "open": "58.58",
      "high": "59.53",
      "low": "58.49",
      "close": "59.41",
      "volume": "4085437"
    },
    {
      "date": "2024-03-14",
      "open": "59.30",
      "high": "59.80",
      "low": "56.995",
      "close": "57.46",
      "volume": "3152545"
    },
    {
      "date": "2024-03-15",
      "open": "57.03",
      "high": "58.27",
      "low": "56.68",
      "close": "56.77",
      "volume": "4836676"
    },
    {
      "date": "2024-03-18",
      "open": "56.63",
      "high": "58.86",
      "low": "56.50",
      "close": "58.12",
      "volume": "2902798"
    },
    {
      "date": "2024-03-19",
      "open": "57.40",
      "high": "58.98",
      "low": "56.43",
      "close": "58.95",
      "volume": "2824145"
    },
    {
      "date": "2024-03-20",
      "open": "59.00",
      "high": "59.20",
      "low": "57.79",
      "close": "58.54",
      "volume": "2038960"
    },
    {
      "date": "2024-03-21",
      "open": "58.98",
      "high": "59.30",
      "low": "58.18",
      "close": "58.70",
      "volume": "1943953"
    },
    {
      "date": "2024-03-22",
      "open": "58.11",
      "high": "58.95",
      "low": "58.01",
      "close": "58.27",
      "volume": "1628182"
    },
    {
      "date": "2024-03-25",
      "open": "57.91",
      "high": "58.8999",
      "low": "57.74",
      "close": "58.63",
      "volume": "1475221"
    },
    {
      "date": "2024-03-26",
      "open": "59.00",
      "high": "60.48",
      "low": "57.95",
      "close": "58.00",
      "volume": "2746133"
    },
    {
      "date": "2024-03-27",
      "open": "58.52",
      "high": "59.29",
      "low": "57.995",
      "close": "59.27",
      "volume": "1353835"
    },
    {
      "date": "2024-03-28",
      "open": "59.59",
      "high": "60.09",
      "low": "59.40",
      "close": "59.55",
      "volume": "1425503"
    },
    {
      "date": "2024-04-01",
      "open": "59.32",
      "high": "59.7079",
      "low": "58.22",
      "close": "58.23",
      "volume": "1535936"
    },
    {
      "date": "2024-04-02",
      "open": "57.63",
      "high": "58.76",
      "low": "56.83",
      "close": "58.59",
      "volume": "1762897"
    },
    {
      "date": "2024-04-03",
      "open": "58.10",
      "high": "60.59",
      "low": "58.06",
      "close": "60.55",
      "volume": "2206147"
    },
    {
      "date": "2024-04-04",
      "open": "61.10",
      "high": "61.35",
      "low": "58.58",
      "close": "58.80",
      "volume": "2054573"
    },
    {
      "date": "2024-04-05",
      "open": "58.50",
      "high": "59.57",
      "low": "58.26",
      "close": "59.47",
      "volume": "1355318"
    },
    {
      "date": "2024-04-08",
      "open": "59.31",
      "high": "60.35",
      "low": "59.18",
      "close": "59.66",
      "volume": "1331938"
    },
    {
      "date": "2024-04-09",
      "open": "59.68",
      "high": "60.36",
      "low": "59.605",
      "close": "60.14",
      "volume": "1616279"
    },
    {
      "date": "2024-04-10",
      "open": "58.97",
      "high": "59.60",
      "low": "58.24",
      "close": "59.25",
      "volume": "1266037"
    },
    {
      "date": "2024-04-11",
      "open": "59.10",
      "high": "59.71",
      "low": "58.59",
      "close": "59.48",
      "volume": "1128518"
    },
    {
      "date": "2024-04-12",
      "open": "60.04",
      "high": "61.465",
      "low": "58.77",
      "close": "58.90",
      "volume": "2378280"
    },
    {
      "date": "2024-04-15",
      "open": "58.87",
      "high": "58.88",
      "low": "56.37",
      "close": "56.67",
      "volume": "1985910"
    },
    {
      "date": "2024-04-16",
      "open": "55.88",
      "high": "58.00",
      "low": "55.88",
      "close": "57.74",
      "volume": "1384265"
    },
    {
      "date": "2024-04-17",
      "open": "58.00",
      "high": "58.57",
      "low": "57.12",
      "close": "58.06",
      "volume": "1185874"
    },
    {
      "date": "2024-04-18",
      "open": "58.30",
      "high": "58.33",
      "low": "56.9145",
      "close": "57.04",
      "volume": "1205832"
    },
    {
      "date": "2024-04-19",
      "open": "56.77",
      "high": "56.79",
      "low": "55.52",
      "close": "55.70",
      "volume": "2197586"
    },
    {
      "date": "2024-04-22",
      "open": "55.88",
      "high": "56.05",
      "low": "54.64",
      "close": "55.84",
      "volume": "1644036"
    },
    {
      "date": "2024-04-23",
      "open": "56.02",
      "high": "57.44",
      "low": "55.73",
      "close": "56.71",
      "volume": "1574299"
    },
    {
      "date": "2024-04-24",
      "open": "56.60",
      "high": "57.57",
      "low": "56.36",
      "close": "57.29",
      "volume": "937510"
    },
    {
      "date": "2024-04-25",
      "open": "56.01",
      "high": "57.53",
      "low": "55.95",
      "close": "57.35",
      "volume": "846344"
    },
    {
      "date": "2024-04-26",
      "open": "58.00",
      "high": "58.01",
      "low": "56.93",
      "close": "57.20",
      "volume": "1117148"
    },
    {
      "date": "2024-04-29",
      "open": "57.60",
      "high": "58.1173",
      "low": "56.91",
      "close": "57.10",
      "volume": "878186"
    },
    {
      "date": "2024-04-30",
      "open": "56.70",
      "high": "56.84",
      "low": "56.25",
      "close": "56.60",
      "volume": "1349743"
    },
    {
      "date": "2024-05-01",
      "open": "56.36",
      "high": "58.52",
      "low": "55.73",
      "close": "57.30",
      "volume": "1352563"
    },
    {
      "date": "2024-05-02",
      "open": "57.67",
      "high": "58.80",
      "low": "56.97",
      "close": "58.76",
      "volume": "1068048"
    },
    {
      "date": "2024-05-03",
      "open": "59.80",
      "high": "59.998",
      "low": "58.84",
      "close": "59.80",
      "volume": "1294556"
    },
    {
      "date": "2024-05-06",
      "open": "60.03",
      "high": "60.42",
      "low": "58.92",
      "close": "59.50",
      "volume": "1369536"
    },
    {
      "date": "2024-05-07",
      "open": "59.93",
      "high": "59.98",
      "low": "58.06",
      "close": "58.31",
      "volume": "1518167"
    },
    {
      "date": "2024-05-08",
      "open": "57.74",
      "high": "58.27",
      "low": "57.32",
      "close": "57.51",
      "volume": "1288963"
    },
    {
      "date": "2024-05-09",
      "open": "57.75",
      "high": "57.94",
      "low": "57.13",
      "close": "57.28",
      "volume": "1424054"
    },
    {
      "date": "2024-05-10",
      "open": "57.28",
      "high": "58.21",
      "low": "57.18",
      "close": "58.03",
      "volume": "988430"
    },
    {
      "date": "2024-05-13",
      "open": "58.03",
      "high": "59.93",
      "low": "58.015",
      "close": "59.76",
      "volume": "1387336"
    },
    {
      "date": "2024-05-14",
      "open": "59.85",
      "high": "60.725",
      "low": "59.67",
      "close": "59.73",
      "volume": "1522659"
    },
    {
      "date": "2024-05-15",
      "open": "60.20",
      "high": "61.14",
      "low": "59.6501",
      "close": "61.13",
      "volume": "1391320"
    },
    {
      "date": "2024-05-16",
      "open": "61.00",
      "high": "61.00",
      "low": "59.77",
      "close": "59.90",
      "volume": "1464149"
    },
    {
      "date": "2024-05-17",
      "open": "59.95",
      "high": "60.56",
      "low": "59.775",
      "close": "60.215",
      "volume": "676092"
    },
    {
      "date": "2024-05-20",
      "open": "60.18",
      "high": "60.51",
      "low": "59.35",
      "close": "60.50",
      "volume": "1153269"
    },
    {
      "date": "2024-05-21",
      "open": "60.20",
      "high": "60.69",
      "low": "59.69",
      "close": "59.89",
      "volume": "1053041"
    },
    {
      "date": "2024-05-22",
      "open": "60.00",
      "high": "60.3299",
      "low": "57.39",
      "close": "58.04",
      "volume": "1747943"
    },
    {
      "date": "2024-05-23",
      "open": "58.45",
      "high": "58.77",
      "low": "57.13",
      "close": "57.32",
      "volume": "1277660"
    },
    {
      "date": "2024-05-24",
      "open": "56.82",
      "high": "57.56",
      "low": "56.42",
      "close": "56.93",
      "volume": "1457963"
    },
    {
      "date": "2024-05-28",
      "open": "57.29",
      "high": "58.01",
      "low": "56.74",
      "close": "57.71",
      "volume": "1449839"
    },
    {
      "date": "2024-05-29",
      "open": "57.01",
      "high": "58.75",
      "low": "57.00",
      "close": "58.50",
      "volume": "1240362"
    },
    {
      "date": "2024-05-30",
      "open": "57.79",
      "high": "57.855",
      "low": "54.635",
      "close": "54.69",
      "volume": "2333709"
    },
    {
      "date": "2024-05-31",
      "open": "54.92",
      "high": "54.985",
      "low": "53.5001",
      "close": "54.74",
      "volume": "3351925"
    },
    {
      "date": "2024-06-03",
      "open": "54.89",
      "high": "54.90",
      "low": "52.35",
      "close": "53.44",
      "volume": "3242785"
    },
    {
      "date": "2024-06-04",
      "open": "53.77",
      "high": "54.045",
      "low": "53.10",
      "close": "53.20",
      "volume": "2115602"
    },
    {
      "date": "2024-06-05",
      "open": "53.40",
      "high": "54.08",
      "low": "52.83",
      "close": "53.54",
      "volume": "3056451"
    },
    {
      "date": "2024-06-06",
      "open": "53.53",
      "high": "54.76",
      "low": "53.53",
      "close": "54.60",
      "volume": "7856162"
    },
    {
      "date": "2024-06-07",
      "open": "51.38",
      "high": "53.15",
      "low": "48.70",
      "close": "52.05",
      "volume": "17995070"
    },
    {
      "date": "2024-06-10",
      "open": "51.67",
      "high": "51.70",
      "low": "50.44",
      "close": "50.99",
      "volume": "3388189"
    },
    {
      "date": "2024-06-11",
      "open": "50.98",
      "high": "52.38",
      "low": "50.50",
      "close": "52.07",
      "volume": "2562378"
    },
    {
      "date": "2024-06-12",
      "open": "52.61",
      "high": "53.68",
      "low": "51.175",
      "close": "51.32",
      "volume": "2696113"
    },
    {
      "date": "2024-06-13",
      "open": "51.73",
      "high": "52.09",
      "low": "50.835",
      "close": "51.18",
      "volume": "2930752"
    },
    {
      "date": "2024-06-14",
      "open": "50.99",
      "high": "51.28",
      "low": "50.71",
      "close": "50.84",
      "volume": "1873704"
    },
    {
      "date": "2024-06-17",
      "open": "50.55",
      "high": "51.169",
      "low": "49.81",
      "close": "51.03",
      "volume": "2480592"
    },
    {
      "date": "2024-06-18",
      "open": "51.09",
      "high": "51.80",
      "low": "50.935",
      "close": "50.97",
      "volume": "1975568"
    },
    {
      "date": "2024-06-20",
      "open": "50.60",
      "high": "52.30",
      "low": "49.90",
      "close": "52.20",
      "volume": "2832377"
    },
    {
      "date": "2024-06-21",
      "open": "52.13",
      "high": "52.92",
      "low": "51.7713",
      "close": "52.74",
      "volume": "6601478"
    },
    {
      "date": "2024-06-24",
      "open": "52.20",
      "high": "52.84",
      "low": "51.52",
      "close": "51.69",
      "volume": "2029165"
    },
    {
      "date": "2024-06-25",
      "open": "51.77",
      "high": "51.85",
      "low": "51.14",
      "close": "51.54",
      "volume": "2225361"
    },
    {
      "date": "2024-06-26",
      "open": "51.61",
      "high": "51.85",
      "low": "51.29",
      "close": "51.62",
      "volume": "2231873"
    },
    {
      "date": "2024-06-27",
      "open": "51.49",
      "high": "53.35",
      "low": "51.415",
      "close": "52.69",
      "volume": "2345343"
    },
    {
      "date": "2024-06-28",
      "open": "52.64",
      "high": "53.655",
      "low": "52.64",
      "close": "53.50",
      "volume": "3048907"
    },
    {
      "date": "2024-07-01",
      "open": "53.62",
      "high": "55.19",
      "low": "53.52",
      "close": "55.14",
      "volume": "2635877"
    },
    {
      "date": "2024-07-02",
      "open": "55.20",
      "high": "55.86",
      "low": "54.27",
      "close": "54.32",
      "volume": "2352883"
    },
    {
      "date": "2024-07-03",
      "open": "54.12",
      "high": "54.47",
      "low": "53.85",
      "close": "54.13",
      "volume": "1587705"
    },
    {
      "date": "2024-07-05",
      "open": "54.09",
      "high": "55.20",
      "low": "53.87",
      "close": "54.46",
      "volume": "1621111"
    },
    {
      "date": "2024-07-08",
      "open": "54.39",
      "high": "54.42",
      "low": "53.2601",
      "close": "53.83",
      "volume": "1579430"
    },
    {
      "date": "2024-07-09",
      "open": "53.49",
      "high": "53.73",
      "low": "51.88",
      "close": "51.91",
      "volume": "2144060"
    },
    {
      "date": "2024-07-10",
      "open": "52.13",
      "high": "53.86",
      "low": "51.58",
      "close": "53.79",
      "volume": "2380336"
    },
    {
      "date": "2024-07-11",
      "open": "54.21",
      "high": "55.05",
      "low": "53.61",
      "close": "54.29",
      "volume": "1574591"
    },
    {
      "date": "2024-07-12",
      "open": "54.30",
      "high": "56.73",
      "low": "54.25",
      "close": "56.38",
      "volume": "2428777"
    },
    {
      "date": "2024-07-15",
      "open": "56.62",
      "high": "57.78",
      "low": "55.84",
      "close": "57.135",
      "volume": "3266544"
    },
    {
      "date": "2024-07-16",
      "open": "57.24",
      "high": "58.096",
      "low": "56.52",
      "close": "56.90",
      "volume": "1966340"
    },
    {
      "date": "2024-07-17",
      "open": "56.65",
      "high": "57.60",
      "low": "55.87",
      "close": "56.18",
      "volume": "1540599"
    },
    {
      "date": "2024-07-18",
      "open": "56.27",
      "high": "56.59",
      "low": "54.4301",
      "close": "54.59",
      "volume": "1859968"
    },
    {
      "date": "2024-07-19",
      "open": "54.35",
      "high": "55.92",
      "low": "53.85",
      "close": "55.89",
      "volume": "1240997"
    },
    {
      "date": "2024-07-22",
      "open": "56.10",
      "high": "56.80",
      "low": "55.15",
      "close": "56.62",
      "volume": "1030051"
    },
    {
      "date": "2024-07-23",
      "open": "56.71",
      "high": "57.43",
      "low": "56.00",
      "close": "56.11",
      "volume": "1250582"
    },
    {
      "date": "2024-07-24",
      "open": "56.00",
      "high": "56.72",
      "low": "53.76",
      "close": "53.80",
      "volume": "1413173"
    },
    {
      "date": "2024-07-25",
      "open": "54.16",
      "high": "55.92",
      "low": "53.87",
      "close": "55.10",
      "volume": "1339489"
    },
    {
      "date": "2024-07-26",
      "open": "55.78",
      "high": "56.50",
      "low": "55.30",
      "close": "55.90",
      "volume": "1008983"
    },
    {
      "date": "2024-07-29",
      "open": "55.94",
      "high": "56.465",
      "low": "55.5628",
      "close": "55.77",
      "volume": "925460"
    },
    {
      "date": "2024-07-30",
      "open": "55.87",
      "high": "55.895",
      "low": "55.03",
      "close": "55.43",
      "volume": "1298082"
    },
    {
      "date": "2024-07-31",
      "open": "56.00",
      "high": "56.43",
      "low": "55.44",
      "close": "55.48",
      "volume": "1470408"
    },
    {
      "date": "2024-08-01",
      "open": "55.44",
      "high": "55.54",
      "low": "53.15",
      "close": "53.61",
      "volume": "2182043"
    },
    {
      "date": "2024-08-02",
      "open": "52.42",
      "high": "52.89",
      "low": "50.84",
      "close": "51.73",
      "volume": "2023722"
    },
    {
      "date": "2024-08-05",
      "open": "49.00",
      "high": "50.65",
      "low": "48.80",
      "close": "49.73",
      "volume": "1959161"
    },
    {
      "date": "2024-08-06",
      "open": "50.43",
      "high": "51.57",
      "low": "50.16",
      "close": "50.58",
      "volume": "1774849"
    },
    {
      "date": "2024-08-07",
      "open": "51.38",
      "high": "52.99",
      "low": "50.96",
      "close": "51.05",
      "volume": "1658324"
    },
    {
      "date": "2024-08-08",
      "open": "51.85",
      "high": "52.18",
      "low": "50.78",
      "close": "52.10",
      "volume": "1536015"
    },
    {
      "date": "2024-08-09",
      "open": "52.02",
      "high": "53.135",
      "low": "51.64",
      "close": "52.52",
      "volume": "1120462"
    },
    {
      "date": "2024-08-12",
      "open": "52.43",
      "high": "52.52",
      "low": "51.68",
      "close": "52.02",
      "volume": "1061765"
    },
    {
      "date": "2024-08-13",
      "open": "52.07",
      "high": "53.78",
      "low": "52.04",
      "close": "53.59",
      "volume": "1655177"
    },
    {
      "date": "2024-08-14",
      "open": "53.91",
      "high": "55.67",
      "low": "53.755",
      "close": "55.59",
      "volume": "1723451"
    },
    {
      "date": "2024-08-15",
      "open": "56.48",
      "high": "56.73",
      "low": "56.00",
      "close": "56.46",
      "volume": "1263096"
    },
    {
      "date": "2024-08-16",
      "open": "56.45",
      "high": "57.06",
      "low": "55.84",
      "close": "56.80",
      "volume": "1250291"
    },
    {
      "date": "2024-08-19",
      "open": "56.51",
      "high": "57.88",
      "low": "56.51",
      "close": "57.19",
      "volume": "1282207"
    },
    {
      "date": "2024-08-20",
      "open": "57.02",
      "high": "57.07",
      "low": "55.82",
      "close": "56.87",
      "volume": "1331214"
    },
    {
      "date": "2024-08-21",
      "open": "56.91",
      "high": "56.94",
      "low": "56.23",
      "close": "56.79",
      "volume": "1193666"
    },
    {
      "date": "2024-08-22",
      "open": "56.93",
      "high": "58.13",
      "low": "56.57",
      "close": "56.70",
      "volume": "1311849"
    },
    {
      "date": "2024-08-23",
      "open": "56.88",
      "high": "57.87",
      "low": "56.71",
      "close": "57.44",
      "volume": "1297885"
    },
    {
      "date": "2024-08-26",
      "open": "57.59",
      "high": "59.46",
      "low": "57.395",
      "close": "58.72",
      "volume": "2306335"
    },
    {
      "date": "2024-08-27",
      "open": "57.83",
      "high": "58.62",
      "low": "57.83",
      "close": "58.46",
      "volume": "1173241"
    },
    {
      "date": "2024-08-28",
      "open": "58.31",
      "high": "58.31",
      "low": "57.15",
      "close": "57.66",
      "volume": "1267681"
    },
    {
      "date": "2024-08-29",
      "open": "58.34",
      "high": "59.671",
      "low": "58.09",
      "close": "59.03",
      "volume": "1619942"
    },
    {
      "date": "2024-08-30",
      "open": "59.41",
      "high": "59.78",
      "low": "58.66",
      "close": "59.21",
      "volume": "3189956"
    },
    {
      "date": "2024-09-03",
      "open": "59.21",
      "high": "59.53",
      "low": "57.70",
      "close": "57.91",
      "volume": "2345682"
    },
    {
      "date": "2024-09-04",
      "open": "57.14",
      "high": "57.46",
      "low": "56.33",
      "close": "57.42",
      "volume": "1865183"
    },
    {
      "date": "2024-09-05",
      "open": "57.43",
      "high": "57.43",
      "low": "56.50",
      "close": "56.93",
      "volume": "4482916"
    },
    {
      "date": "2024-09-06",
      "open": "60.24",
      "high": "61.09",
      "low": "57.32",
      "close": "59.19",
      "volume": "8230774"
    },
    {
      "date": "2024-09-09",
      "open": "58.62",
      "high": "59.20",
      "low": "55.41",
      "close": "56.04",
      "volume": "4949350"
    },
    {
      "date": "2024-09-10",
      "open": "56.40",
      "high": "56.50",
      "low": "54.51",
      "close": "54.56",
      "volume": "3181598"
    },
    {
      "date": "2024-09-11",
      "open": "54.50",
      "high": "55.71",
      "low": "54.315",
      "close": "55.31",
      "volume": "2450274"
    },
    {
      "date": "2024-09-12",
      "open": "55.83",
      "high": "56.98",
      "low": "55.56",
      "close": "56.49",
      "volume": "2226500"
    },
    {
      "date": "2024-09-13",
      "open": "56.48",
      "high": "57.15",
      "low": "56.135",
      "close": "56.63",
      "volume": "2138564"
    },
    {
      "date": "2024-09-16",
      "open": "56.56",
      "high": "57.38",
      "low": "56.19",
      "close": "56.76",
      "volume": "2530187"
    },
    {
      "date": "2024-09-17",
      "open": "56.91",
      "high": "57.32",
      "low": "55.24",
      "close": "55.69",
      "volume": "1838406"
    },
    {
      "date": "2024-09-18",
      "open": "55.34",
      "high": "57.01",
      "low": "55.141",
      "close": "56.64",
      "volume": "2381348"
    },
    {
      "date": "2024-09-19",
      "open": "57.41",
      "high": "58.41",
      "low": "56.70",
      "close": "57.91",
      "volume": "2539728"
    },
    {
      "date": "2024-09-20",
      "open": "57.78",
      "high": "58.40",
      "low": "57.5792",
      "close": "57.97",
      "volume": "3526397"
    },
    {
      "date": "2024-09-23",
      "open": "58.45",
      "high": "58.85",
      "low": "58.00",
      "close": "58.85",
      "volume": "1794402"
    },
    {
      "date": "2024-09-24",
      "open": "59.00",
      "high": "59.58",
      "low": "58.275",
      "close": "58.66",
      "volume": "2043540"
    },
    {
      "date": "2024-09-25",
      "open": "58.67",
      "high": "60.585",
      "low": "58.33",
      "close": "60.55",
      "volume": "3088964"
    },
    {
      "date": "2024-09-26",
      "open": "61.12",
      "high": "63.37",
      "low": "60.57",
      "close": "62.53",
      "volume": "4724957"
    },
    {
      "date": "2024-09-27",
      "open": "61.95",
      "high": "62.75",
      "low": "61.46",
      "close": "61.67",
      "volume": "2162051"
    },
    {
      "date": "2024-09-30",
      "open": "61.61",
      "high": "62.16",
      "low": "60.73",
      "close": "62.09",
      "volume": "2414942"
    },
    {
      "date": "2024-10-01",
      "open": "62.09",
      "high": "63.155",
      "low": "61.38",
      "close": "61.42",
      "volume": "2242991"
    },
    {
      "date": "2024-10-02",
      "open": "61.32",
      "high": "62.42",
      "low": "60.60",
      "close": "62.33",
      "volume": "2104014"
    },
    {
      "date": "2024-10-03",
      "open": "62.01",
      "high": "63.03",
      "low": "61.91",
      "close": "62.98",
      "volume": "2210837"
    },
    {
      "date": "2024-10-04",
      "open": "63.96",
      "high": "64.30",
      "low": "63.40",
      "close": "63.84",
      "volume": "2300758"
    },
    {
      "date": "2024-10-07",
      "open": "63.63",
      "high": "64.47",
      "low": "62.66",
      "close": "62.78",
      "volume": "1931845"
    },
    {
      "date": "2024-10-08",
      "open": "67.89",
      "high": "68.64",
      "low": "66.32",
      "close": "66.89",
      "volume": "14188180"
    },
    {
      "date": "2024-10-09",
      "open": "66.88",
      "high": "69.36",
      "low": "66.87",
      "close": "69.25",
      "volume": "6963505"
    },
    {
      "date": "2024-10-10",
      "open": "68.73",
      "high": "69.54",
      "low": "68.14",
      "close": "69.22",
      "volume": "33210280"
    },
    {
      "date": "2024-10-11",
      "open": "69.06",
      "high": "69.78",
      "low": "68.62",
      "close": "68.89",
      "volume": "4739372"
    },
    {
      "date": "2024-10-14",
      "open": "69.11",
      "high": "70.19",
      "low": "68.22",
      "close": "68.86",
      "volume": "2695227"
    },
    {
      "date": "2024-10-15",
      "open": "68.99",
      "high": "70.085",
      "low": "68.51",
      "close": "70.04",
      "volume": "3062283"
    },
    {
      "date": "2024-10-16",
      "open": "70.11",
      "high": "72.64",
      "low": "69.88",
      "close": "72.60",
      "volume": "5095079"
    },
    {
      "date": "2024-10-17",
      "open": "72.54",
      "high": "73.80",
      "low": "71.77",
      "close": "72.50",
      "volume": "3569009"
    },
    {
      "date": "2024-10-18",
      "open": "72.46",
      "high": "73.19",
      "low": "72.10",
      "close": "72.30",
      "volume": "2316479"
    },
    {
      "date": "2024-10-21",
      "open": "72.20",
      "high": "72.95",
      "low": "71.51",
      "close": "71.78",
      "volume": "2789828"
    },
    {
      "date": "2024-10-22",
      "open": "71.71",
      "high": "71.71",
      "low": "69.59",
      "close": "70.68",
      "volume": "4542095"
    },
    {
      "date": "2024-10-23",
      "open": "70.68",
      "high": "70.87",
      "low": "69.77",
      "close": "70.56",
      "volume": "2896269"
    },
    {
      "date": "2024-10-24",
      "open": "70.61",
      "high": "71.85",
      "low": "70.1254",
      "close": "70.58",
      "volume": "2271638"
    },
    {
      "date": "2024-10-25",
      "open": "70.49",
      "high": "70.96",
      "low": "68.64",
      "close": "68.99",
      "volume": "2564023"
    },
    {
      "date": "2024-10-28",
      "open": "69.70",
      "high": "70.17",
      "low": "69.27",
      "close": "69.58",
      "volume": "1651522"
    },
    {
      "date": "2024-10-29",
      "open": "69.49",
      "high": "70.58",
      "low": "68.79",
      "close": "70.15",
      "volume": "1811684"
    },
    {
      "date": "2024-10-30",
      "open": "69.62",
      "high": "70.33",
      "low": "68.81",
      "close": "68.98",
      "volume": "1802106"
    },
    {
      "date": "2024-10-31",
      "open": "68.74",
      "high": "70.00",
      "low": "68.58",
      "close": "69.38",
      "volume": "1544094"
    },
    {
      "date": "2024-11-01",
      "open": "69.87",
      "high": "71.3002",
      "low": "69.60",
      "close": "71.11",
      "volume": "2594606"
    },
    {
      "date": "2024-11-04",
      "open": "70.79",
      "high": "70.93",
      "low": "69.2802",
      "close": "69.85",
      "volume": "1956121"
    },
    {
      "date": "2024-11-05",
      "open": "70.00",
      "high": "72.32",
      "low": "69.86",
      "close": "72.25",
      "volume": "1693340"
    },
    {
      "date": "2024-11-06",
      "open": "73.85",
      "high": "75.88",
      "low": "73.3023",
      "close": "75.51",
      "volume": "2860745"
    },
    {
      "date": "2024-11-07",
      "open": "75.56",
      "high": "76.94",
      "low": "75.17",
      "close": "76.47",
      "volume": "1839008"
    },
    {
      "date": "2024-11-08",
      "open": "76.48",
      "high": "79.50",
      "low": "76.48",
      "close": "79.38",
      "volume": "2658869"
    },
    {
      "date": "2024-11-11",
      "open": "79.79",
      "high": "81.57",
      "low": "79.38",
      "close": "81.22",
      "volume": "2450205"
    },
    {
      "date": "2024-11-12",
      "open": "80.56",
      "high": "82.97",
      "low": "80.13",
      "close": "82.47",
      "volume": "2811825"
    },
    {
      "date": "2024-11-13",
      "open": "81.74",
      "high": "83.68",
      "low": "81.3038",
      "close": "81.81",
      "volume": "2368111"
    },
    {
      "date": "2024-11-14",
      "open": "81.93",
      "high": "82.22",
      "low": "79.19",
      "close": "80.36",
      "volume": "2711388"
    },
    {
      "date": "2024-11-15",
      "open": "79.39",
      "high": "79.69",
      "low": "78.06",
      "close": "79.11",
      "volume": "2165420"
    },
    {
      "date": "2024-11-18",
      "open": "79.11",
      "high": "79.46",
      "low": "77.78",
      "close": "78.37",
      "volume": "1852335"
    },
    {
      "date": "2024-11-19",
      "open": "77.65",
      "high": "79.75",
      "low": "77.06",
      "close": "79.52",
      "volume": "1491947"
    },
    {
      "date": "2024-11-20",
      "open": "80.03",
      "high": "80.65",
      "low": "77.93",
      "close": "78.81",
      "volume": "1232378"
    },
    {
      "date": "2024-11-21",
      "open": "79.44",
      "high": "80.60",
      "low": "78.44",
      "close": "80.15",
      "volume": "1772036"
    },
    {
      "date": "2024-11-22",
      "open": "80.96",
      "high": "83.18",
      "low": "80.96",
      "close": "83.03",
      "volume": "2280712"
    },
    {
      "date": "2024-11-25",
      "open": "84.25",
      "high": "86.50",
      "low": "84.17",
      "close": "85.51",
      "volume": "7870208"
    },
    {
      "date": "2024-11-26",
      "open": "85.98",
      "high": "86.75",
      "low": "84.60",
      "close": "85.30",
      "volume": "2691177"
    },
    {
      "date": "2024-11-27",
      "open": "85.10",
      "high": "85.17",
      "low": "80.25",
      "close": "80.38",
      "volume": "2769674"
    },
    {
      "date": "2024-11-29",
      "open": "81.00",
      "high": "81.763",
      "low": "79.53",
      "close": "79.69",
      "volume": "1342946"
    },
    {
      "date": "2024-12-02",
      "open": "79.59",
      "high": "81.79",
      "low": "79.40",
      "close": "80.26",
      "volume": "2346850"
    },
    {
      "date": "2024-12-03",
      "open": "80.26",
      "high": "80.51",
      "low": "79.06",
      "close": "80.45",
      "volume": "2661883"
    },
    {
      "date": "2024-12-04",
      "open": "82.24",
      "high": "84.20",
      "low": "82.1107",
      "close": "83.99",
      "volume": "2768931"
    },
    {
      "date": "2024-12-05",
      "open": "83.59",
      "high": "84.35",
      "low": "82.79",
      "close": "83.68",
      "volume": "5967296"
    },
    {
      "date": "2024-12-06",
      "open": "96.00",
      "high": "107.8599",
      "low": "95.33",
      "close": "106.99",
      "volume": "19823660"
    },
    {
      "date": "2024-12-09",
      "open": "106.05",
      "high": "106.05",
      "low": "102.1452",
      "close": "102.26",
      "volume": "6538879"
    },
    {
      "date": "2024-12-10",
      "open": "101.00",
      "high": "101.305",
      "low": "95.14",
      "close": "95.85",
      "volume": "6788341"
    },
    {
      "date": "2024-12-11",
      "open": "96.80",
      "high": "97.8599",
      "low": "94.53",
      "close": "94.75",
      "volume": "4027075"
    },
    {
      "date": "2024-12-12",
      "open": "93.90",
      "high": "95.6999",
      "low": "93.1514",
      "close": "94.52",
      "volume": "2549169"
    },
    {
      "date": "2024-12-13",
      "open": "94.60",
      "high": "96.61",
      "low": "93.3901",
      "close": "94.48",
      "volume": "2691817"
    },
    {
      "date": "2024-12-16",
      "open": "94.60",
      "high": "97.92",
      "low": "93.9401",
      "close": "97.83",
      "volume": "4823201"
    },
    {
      "date": "2024-12-17",
      "open": "96.77",
      "high": "98.49",
      "low": "95.31",
      "close": "98.17",
      "volume": "3815912"
    },
    {
      "date": "2024-12-18",
      "open": "97.64",
      "high": "99.705",
      "low": "91.50",
      "close": "92.71",
      "volume": "5855937"
    },
    {
      "date": "2024-12-19",
      "open": "94.06",
      "high": "95.42",
      "low": "92.42",
      "close": "94.15",
      "volume": "3281301"
    },
    {
      "date": "2024-12-20",
      "open": "92.96",
      "high": "96.14",
      "low": "92.22",
      "close": "94.41",
      "volume": "12504310"
    },
    {
      "date": "2024-12-23",
      "open": "94.73",
      "high": "96.145",
      "low": "93.55",
      "close": "95.80",
      "volume": "1744580"
    },
    {
      "date": "2024-12-24",
      "open": "95.33",
      "high": "96.32",
      "low": "94.5909",
      "close": "94.85",
      "volume": "1287906"
    },
    {
      "date": "2024-12-26",
      "open": "94.04",
      "high": "95.87",
      "low": "93.95",
      "close": "95.77",
      "volume": "1519238"
    },
    {
      "date": "2024-12-27",
      "open": "95.30",
      "high": "95.45",
      "low": "92.17",
      "close": "93.00",
      "volume": "1510783"
    },
    {
      "date": "2024-12-30",
      "open": "92.10",
      "high": "93.00",
      "low": "90.64",
      "close": "91.70",
      "volume": "2442913"
    },
    {
      "date": "2024-12-31",
      "open": "91.50",
      "high": "92.44",
      "low": "89.649",
      "close": "89.94",
      "volume": "1759988"
    },
    {
      "date": "2025-01-02",
      "open": "90.52",
      "high": "90.895",
      "low": "89.12",
      "close": "90.35",
      "volume": "1631581"
    },
    {
      "date": "2025-01-03",
      "open": "90.89",
      "high": "92.585",
      "low": "89.60",
      "close": "90.21",
      "volume": "1843617"
    },
    {
      "date": "2025-01-06",
      "open": "91.16",
      "high": "93.44",
      "low": "90.665",
      "close": "91.16",
      "volume": "1903481"
    },
    {
      "date": "2025-01-07",
      "open": "90.95",
      "high": "91.25",
      "low": "87.325",
      "close": "88.26",
      "volume": "2293035"
    },
    {
      "date": "2025-01-08",
      "open": "88.13",
      "high": "90.13",
      "low": "87.08",
      "close": "89.51",
      "volume": "2118676"
    },
    {
      "date": "2025-01-10",
      "open": "89.27",
      "high": "92.12",
      "low": "88.41",
      "close": "90.42",
      "volume": "3727450"
    },
    {
      "date": "2025-01-13",
      "open": "89.16",
      "high": "90.86",
      "low": "87.7966",
      "close": "90.02",
      "volume": "2368599"
    },
    {
      "date": "2025-01-14",
      "open": "90.35",
      "high": "92.59",
      "low": "89.63",
      "close": "90.09",
      "volume": "2117139"
    },
    {
      "date": "2025-01-15",
      "open": "91.88",
      "high": "92.405",
      "low": "89.70",
      "close": "91.34",
      "volume": "2203876"
    },
    {
      "date": "2025-01-16",
      "open": "91.56",
      "high": "92.2399",
      "low": "89.92",
      "close": "91.16",
      "volume": "1622714"
    },
    {
      "date": "2025-01-17",
      "open": "92.65",
      "high": "93.98",
      "low": "89.04",
      "close": "89.60",
      "volume": "2385004"
    },
    {
      "date": "2025-01-21",
      "open": "91.00",
      "high": "91.78",
      "low": "88.71",
      "close": "91.36",
      "volume": "1912487"
    },
    {
      "date": "2025-01-22",
      "open": "92.18",
      "high": "92.61",
      "low": "91.18",
      "close": "91.76",
      "volume": "1156087"
    },
    {
      "date": "2025-01-23",
      "open": "90.84",
      "high": "91.33",
      "low": "89.34",
      "close": "90.54",
      "volume": "1575876"
    },
    {
      "date": "2025-01-24",
      "open": "91.30",
      "high": "92.97",
      "low": "90.2001",
      "close": "91.60",
      "volume": "2253063"
    },
    {
      "date": "2025-01-27",
      "open": "88.86",
      "high": "94.66",
      "low": "88.60",
      "close": "92.26",
      "volume": "2062369"
    },
    {
      "date": "2025-01-28",
      "open": "92.28",
      "high": "99.09",
      "low": "91.50",
      "close": "97.70",
      "volume": "3296067"
    },
    {
      "date": "2025-01-29",
      "open": "97.43",
      "high": "97.50",
      "low": "93.90",
      "close": "95.46",
      "volume": "1691591"
    },
    {
      "date": "2025-01-30",
      "open": "95.85",
      "high": "96.8667",
      "low": "94.51",
      "close": "95.85",
      "volume": "1647372"
    },
    {
      "date": "2025-01-31",
      "open": "96.92",
      "high": "98.5999",
      "low": "96.055",
      "close": "96.73",
      "volume": "2805406"
    },
    {
      "date": "2025-02-03",
      "open": "93.062",
      "high": "97.09",
      "low": "91.63",
      "close": "96.50",
      "volume": "2720433"
    },
    {
      "date": "2025-02-04",
      "open": "97.00",
      "high": "97.8799",
      "low": "95.36",
      "close": "96.47",
      "volume": "2383897"
    },
    {
      "date": "2025-02-05",
      "open": "96.48",
      "high": "97.43",
      "low": "94.35",
      "close": "96.89",
      "volume": "1573963"
    },
    {
      "date": "2025-02-06",
      "open": "97.73",
      "high": "99.30",
      "low": "92.27",
      "close": "93.85",
      "volume": "3125616"
    },
    {
      "date": "2025-02-07",
      "open": "94.34",
      "high": "94.36",
      "low": "90.36",
      "close": "90.48",
      "volume": "2228542"
    },
    {
      "date": "2025-02-10",
      "open": "91.93",
      "high": "93.065",
      "low": "90.81",
      "close": "90.86",
      "volume": "1341443"
    },
    {
      "date": "2025-02-11",
      "open": "90.09",
      "high": "91.25",
      "low": "86.93",
      "close": "87.92",
      "volume": "2041725"
    },
    {
      "date": "2025-02-12",
      "open": "86.88",
      "high": "88.75",
      "low": "85.4001",
      "close": "88.29",
      "volume": "1403939"
    },
    {
      "date": "2025-02-13",
      "open": "89.30",
      "high": "89.45",
      "low": "87.78",
      "close": "88.63",
      "volume": "1169195"
    },
    {
      "date": "2025-02-14",
      "open": "87.82",
      "high": "88.00",
      "low": "86.3806",
      "close": "87.34",
      "volume": "1247070"
    },
    {
      "date": "2025-02-18",
      "open": "87.25",
      "high": "87.525",
      "low": "85.32",
      "close": "87.34",
      "volume": "1825374"
    },
    {
      "date": "2025-02-19",
      "open": "87.01",
      "high": "87.40",
      "low": "85.77",
      "close": "86.73",
      "volume": "1735058"
    },
    {
      "date": "2025-02-20",
      "open": "85.95",
      "high": "86.445",
      "low": "83.81",
      "close": "86.20",
      "volume": "1912820"
    },
    {
      "date": "2025-02-21",
      "open": "86.20",
      "high": "86.20",
      "low": "83.40",
      "close": "83.96",
      "volume": "1975632"
    },
    {
      "date": "2025-02-24",
      "open": "84.13",
      "high": "84.61",
      "low": "81.14",
      "close": "83.69",
      "volume": "2019589"
    },
    {
      "date": "2025-02-25",
      "open": "82.745",
      "high": "82.75",
      "low": "78.5138",
      "close": "81.66",
      "volume": "2508058"
    },
    {
      "date": "2025-02-26",
      "open": "82.14",
      "high": "83.60",
      "low": "81.86",
      "close": "82.28",
      "volume": "1220526"
    },
    {
      "date": "2025-02-27",
      "open": "84.782",
      "high": "84.782",
      "low": "81.135",
      "close": "81.28",
      "volume": "2330116"
    },
    {
      "date": "2025-02-28",
      "open": "81.02",
      "high": "83.18",
      "low": "79.81",
      "close": "83.17",
      "volume": "2317352"
    },
    {
      "date": "2025-03-03",
      "open": "84.49",
      "high": "84.73",
      "low": "81.07",
      "close": "81.70",
      "volume": "1578580"
    },
    {
      "date": "2025-03-04",
      "open": "80.00",
      "high": "83.22",
      "low": "78.84",
      "close": "82.06",
      "volume": "2129711"
    },
    {
      "date": "2025-03-05",
      "open": "81.52",
      "high": "82.465",
      "low": "80.065",
      "close": "82.36",
      "volume": "1657347"
    },
    {
      "date": "2025-03-06",
      "open": "81.36",
      "high": "81.36",
      "low": "78.025",
      "close": "79.77",
      "volume": "2772196"
    },
    {
      "date": "2025-03-07",
      "open": "78.81",
      "high": "80.40",
      "low": "76.58",
      "close": "79.83",
      "volume": "2446833"
    },
    {
      "date": "2025-03-10",
      "open": "80.00",
      "high": "81.11",
      "low": "76.93",
      "close": "77.86",
      "volume": "3283627"
    },
    {
      "date": "2025-03-11",
      "open": "77.47",
      "high": "81.94",
      "low": "77.32",
      "close": "79.50",
      "volume": "2885729"
    },
    {
      "date": "2025-03-12",
      "open": "80.54",
      "high": "81.425",
      "low": "79.36",
      "close": "80.13",
      "volume": "2083604"
    },
    {
      "date": "2025-03-13",
      "open": "79.16",
      "high": "79.355",
      "low": "74.26",
      "close": "74.70",
      "volume": "7260687"
    },
    {
      "date": "2025-03-14",
      "open": "81.52",
      "high": "88.70",
      "low": "80.75",
      "close": "85.76",
      "volume": "11933870"
    },
    {
      "date": "2025-03-17",
      "open": "87.41",
      "high": "88.32",
      "low": "83.32",
      "close": "83.43",
      "volume": "4587253"
    },
    {
      "date": "2025-03-18",
      "open": "82.59",
      "high": "85.47",
      "low": "82.05",
      "close": "85.01",
      "volume": "3245274"
    },
    {
      "date": "2025-03-19",
      "open": "84.70",
      "high": "86.205",
      "low": "82.355",
      "close": "85.61",
      "volume": "2871423"
    },
    {
      "date": "2025-03-20",
      "open": "84.86",
      "high": "87.49",
      "low": "84.58",
      "close": "85.11",
      "volume": "2235167"
    },
    {
      "date": "2025-03-21",
      "open": "83.94",
      "high": "88.36",
      "low": "83.50",
      "close": "88.06",
      "volume": "5052518"
    },
    {
      "date": "2025-03-24",
      "open": "88.845",
      "high": "89.73",
      "low": "88.13",
      "close": "89.00",
      "volume": "2424660"
    },
    {
      "date": "2025-03-25",
      "open": "89.10",
      "high": "90.82",
      "low": "88.93",
      "close": "89.39",
      "volume": "1918456"
    },
    {
      "date": "2025-03-26",
      "open": "89.38",
      "high": "89.455",
      "low": "86.08",
      "close": "86.91",
      "volume": "2035948"
    },
    {
      "date": "2025-03-27",
      "open": "86.55",
      "high": "86.90",
      "low": "85.44",
      "close": "85.655",
      "volume": "1999237"
    },
    {
      "date": "2025-03-28",
      "open": "85.13",
      "high": "85.57",
      "low": "82.5801",
      "close": "83.18",
      "volume": "1504111"
    },
    {
      "date": "2025-03-31",
      "open": "81.13",
      "high": "81.825",
      "low": "80.12",
      "close": "81.40",
      "volume": "2661918"
    },
    {
      "date": "2025-04-01",
      "open": "81.47",
      "high": "82.95",
      "low": "79.80",
      "close": "82.69",
      "volume": "2065020"
    },
    {
      "date": "2025-04-02",
      "open": "81.30",
      "high": "84.30",
      "low": "81.15",
      "close": "83.40",
      "volume": "1661240"
    },
    {
      "date": "2025-04-03",
      "open": "79.99",
      "high": "80.81",
      "low": "76.86",
      "close": "77.37",
      "volume": "2451471"
    },
    {
      "date": "2025-04-04",
      "open": "74.05",
      "high": "74.92",
      "low": "70.54",
      "close": "72.21",
      "volume": "2882547"
    },
    {
      "date": "2025-04-07",
      "open": "67.77",
      "high": "74.42",
      "low": "67.30",
      "close": "71.95",
      "volume": "4106873"
    },
    {
      "date": "2025-04-08",
      "open": "74.28",
      "high": "75.76",
      "low": "69.31",
      "close": "70.35",
      "volume": "2805998"
    },
    {
      "date": "2025-04-09",
      "open": "69.48",
      "high": "79.10",
      "low": "69.435",
      "close": "78.59",
      "volume": "3473436"
    },
    {
      "date": "2025-04-10",
      "open": "75.85",
      "high": "76.6064",
      "low": "71.37",
      "close": "73.22",
      "volume": "2228179"
    },
    {
      "date": "2025-04-11",
      "open": "73.625",
      "high": "74.69",
      "low": "71.72",
      "close": "74.35",
      "volume": "2009034"
    },
    {
      "date": "2025-04-14",
      "open": "76.07",
      "high": "76.98",
      "low": "74.41",
      "close": "75.26",
      "volume": "2095555"
    },
    {
      "date": "2025-04-15",
      "open": "75.46",
      "high": "77.77",
      "low": "75.00",
      "close": "77.49",
      "volume": "2431415"
    },
    {
      "date": "2025-04-16",
      "open": "76.65",
      "high": "78.63",
      "low": "75.32",
      "close": "76.39",
      "volume": "2310464"
    },
    {
      "date": "2025-04-17",
      "open": "77.00",
      "high": "77.25",
      "low": "74.93",
      "close": "75.42",
      "volume": "1308230"
    },
    {
      "date": "2025-04-21",
      "open": "75.12",
      "high": "75.12",
      "low": "71.29",
      "close": "71.89",
      "volume": "1426530"
    },
    {
      "date": "2025-04-22",
      "open": "73.03",
      "high": "74.66",
      "low": "72.7335",
      "close": "74.20",
      "volume": "1551313"
    },
    {
      "date": "2025-04-23",
      "open": "78.275",
      "high": "80.60",
      "low": "77.625",
      "close": "78.01",
      "volume": "1645786"
    },
    {
      "date": "2025-04-24",
      "open": "78.24",
      "high": "82.51",
      "low": "78.24",
      "close": "81.67",
      "volume": "2278795"
    },
    {
      "date": "2025-04-25",
      "open": "81.63",
      "high": "83.35",
      "low": "81.35",
      "close": "82.81",
      "volume": "1051623"
    },
    {
      "date": "2025-04-28",
      "open": "82.21",
      "high": "83.70",
      "low": "81.21",
      "close": "82.03",
      "volume": "1316934"
    },
    {
      "date": "2025-04-29",
      "open": "81.69",
      "high": "82.84",
      "low": "81.505",
      "close": "82.27",
      "volume": "976124"
    },
    {
      "date": "2025-04-30",
      "open": "80.12",
      "high": "81.80",
      "low": "79.6233",
      "close": "81.75",
      "volume": "1755720"
    },
    {
      "date": "2025-05-01",
      "open": "82.40",
      "high": "83.41",
      "low": "80.77",
      "close": "80.85",
      "volume": "1818557"
    },
    {
      "date": "2025-05-02",
      "open": "81.62",
      "high": "82.58",
      "low": "81.01",
      "close": "82.13",
      "volume": "1475689"
    },
    {
      "date": "2025-05-05",
      "open": "81.15",
      "high": "83.77",
      "low": "81.14",
      "close": "82.44",
      "volume": "973763"
    },
    {
      "date": "2025-05-06",
      "open": "81.00",
      "high": "82.70",
      "low": "80.54",
      "close": "81.65",
      "volume": "1062310"
    },
    {
      "date": "2025-05-07",
      "open": "82.005",
      "high": "83.22",
      "low": "81.045",
      "close": "82.24",
      "volume": "2028723"
    },
    {
      "date": "2025-05-08",
      "open": "83.23",
      "high": "85.1755",
      "low": "83.10",
      "close": "84.14",
      "volume": "1443523"
    },
    {
      "date": "2025-05-09",
      "open": "84.50",
      "high": "84.96",
      "low": "82.90",
      "close": "83.29",
      "volume": "861425"
    },
    {
      "date": "2025-05-12",
      "open": "86.18",
      "high": "88.06",
      "low": "85.60",
      "close": "87.86",
      "volume": "1711994"
    },
    {
      "date": "2025-05-13",
      "open": "88.05",
      "high": "90.66",
      "low": "87.68",
      "close": "90.34",
      "volume": "2014623"
    },
    {
      "date": "2025-05-14",
      "open": "90.26",
      "high": "92.17",
      "low": "89.58",
      "close": "90.27",
      "volume": "1763754"
    },
    {
      "date": "2025-05-15",
      "open": "89.85",
      "high": "90.63",
      "low": "88.49",
      "close": "90.55",
      "volume": "1422604"
    },
    {
      "date": "2025-05-16",
      "open": "91.135",
      "high": "92.97",
      "low": "90.85",
      "close": "92.42",
      "volume": "2012016"
    },
    {
      "date": "2025-05-19",
      "open": "90.89",
      "high": "92.00",
      "low": "90.35",
      "close": "91.31",
      "volume": "1508020"
    },
    {
      "date": "2025-05-20",
      "open": "90.64",
      "high": "90.97",
      "low": "88.79",
      "close": "89.73",
      "volume": "2053340"
    },
    {
      "date": "2025-05-21",
      "open": "88.50",
      "high": "88.735",
      "low": "85.265",
      "close": "85.43",
      "volume": "2079149"
    },
    {
      "date": "2025-05-22",
      "open": "85.445",
      "high": "87.22",
      "low": "84.68",
      "close": "86.53",
      "volume": "1449673"
    },
    {
      "date": "2025-05-23",
      "open": "84.51",
      "high": "85.66",
      "low": "84.36",
      "close": "84.61",
      "volume": "1339096"
    },
    {
      "date": "2025-05-27",
      "open": "86.32",
      "high": "86.49",
      "low": "85.17",
      "close": "86.25",
      "volume": "1783774"
    },
    {
      "date": "2025-05-28",
      "open": "86.00",
      "high": "87.53",
      "low": "85.60",
      "close": "85.83",
      "volume": "2162263"
    },
    {
      "date": "2025-05-29",
      "open": "86.14",
      "high": "86.37",
      "low": "84.3601",
      "close": "85.71",
      "volume": "1714677"
    },
    {
      "date": "2025-05-30",
      "open": "85.70",
      "high": "88.96",
      "low": "84.82",
      "close": "88.61",
      "volume": "5728065"
    },
    {
      "date": "2025-06-02",
      "open": "88.30",
      "high": "89.30",
      "low": "86.46",
      "close": "89.20",
      "volume": "2056807"
    },
    {
      "date": "2025-06-03",
      "open": "89.45",
      "high": "91.71",
      "low": "88.77",
      "close": "91.61",
      "volume": "2840461"
    },
    {
      "date": "2025-06-04",
      "open": "92.00",
      "high": "93.98",
      "low": "91.37",
      "close": "93.84",
      "volume": "3746362"
    },
    {
      "date": "2025-06-05",
      "open": "94.10",
      "high": "94.67",
      "low": "92.35",
      "close": "92.90",
      "volume": "7049379"
    },
    {
      "date": "2025-06-06",
      "open": "76.775",
      "high": "78.40",
      "low": "74.85",
      "close": "75.28",
      "volume": "22602980"
    },
    {
      "date": "2025-06-09",
      "open": "75.72",
      "high": "79.28",
      "low": "74.85",
      "close": "78.58",
      "volume": "10368620"
    },
    {
      "date": "2025-06-10",
      "open": "78.48",
      "high": "78.54",
      "low": "76.54",
      "close": "77.04",
      "volume": "5571206"
    },
    {
      "date": "2025-06-11",
      "open": "77.365",
      "high": "77.365",
      "low": "75.79",
      "close": "76.24",
      "volume": "4495643"
    },
    {
      "date": "2025-06-12",
      "open": "75.925",
      "high": "77.98",
      "low": "75.81",
      "close": "76.01",
      "volume": "3487154"
    },
    {
      "date": "2025-06-13",
      "open": "75.405",
      "high": "75.65",
      "low": "73.62",
      "close": "74.06",
      "volume": "3326781"
    },
    {
      "date": "2025-06-16",
      "open": "74.37",
      "high": "76.34",
      "low": "74.37",
      "close": "75.68",
      "volume": "3790289"
    },
    {
      "date": "2025-06-17",
      "open": "74.87",
      "high": "76.26",
      "low": "74.78",
      "close": "74.81",
      "volume": "3051888"
    },
    {
      "date": "2025-06-18",
      "open": "74.71",
      "high": "75.68",
      "low": "74.25",
      "close": "75.25",
      "volume": "3737905"
    },
    {
      "date": "2025-06-20",
      "open": "74.28",
      "high": "75.7724",
      "low": "73.90",
      "close": "75.13",
      "volume": "4875174"
    },
    {
      "date": "2025-06-23",
      "open": "74.90",
      "high": "75.28",
      "low": "73.60",
      "close": "73.92",
      "volume": "3026238"
    },
    {
      "date": "2025-06-24",
      "open": "74.95",
      "high": "75.97",
      "low": "74.385",
      "close": "75.64",
      "volume": "2583187"
    },
    {
      "date": "2025-06-25",
      "open": "75.94",
      "high": "76.09",
      "low": "74.68",
      "close": "75.01",
      "volume": "2139956"
    },
    {
      "date": "2025-06-26",
      "open": "75.175",
      "high": "76.07",
      "low": "74.50",
      "close": "75.55",
      "volume": "2026727"
    },
    {
      "date": "2025-06-27",
      "open": "75.82",
      "high": "76.815",
      "low": "75.495",
      "close": "76.47",
      "volume": "3302235"
    },
    {
      "date": "2025-06-30",
      "open": "77.05",
      "high": "77.98",
      "low": "76.6883",
      "close": "77.89",
      "volume": "2376503"
    },
    {
      "date": "2025-07-01",
      "open": "77.485",
      "high": "78.17",
      "low": "76.48",
      "close": "77.36",
      "volume": "2852670"
    },
    {
      "date": "2025-07-02",
      "open": "76.87",
      "high": "77.38",
      "low": "76.215",
      "close": "77.15",
      "volume": "1921590"
    },
    {
      "date": "2025-07-03",
      "open": "77.00",
      "high": "79.207",
      "low": "76.99",
      "close": "79.02",
      "volume": "1921166"
    },
    {
      "date": "2025-07-07",
      "open": "78.325",
      "high": "79.1999",
      "low": "77.15",
      "close": "77.64",
      "volume": "2264338"
    },
    {
      "date": "2025-07-08",
      "open": "78.00",
      "high": "78.37",
      "low": "77.22",
      "close": "77.95",
      "volume": "1879162"
    },
    {
      "date": "2025-07-09",
      "open": "78.03",
      "high": "79.80",
      "low": "77.3955",
      "close": "79.58",
      "volume": "1989429"
    },
    {
      "date": "2025-07-10",
      "open": "79.075",
      "high": "79.255",
      "low": "75.99",
      "close": "76.36",
      "volume": "3471820"
    },
    {
      "date": "2025-07-11",
      "open": "75.75",
      "high": "75.90",
      "low": "73.28",
      "close": "73.55",
      "volume": "3298155"
    },
    {
      "date": "2025-07-14",
      "open": "74.54",
      "high": "76.69",
      "low": "74.1247",
      "close": "76.21",
      "volume": "3033561"
    },
    {
      "date": "2025-07-15",
      "open": "76.50",
      "high": "77.58",
      "low": "75.77",
      "close": "75.77",
      "volume": "2989068"
    },
    {
      "date": "2025-07-16",
      "open": "76.26",
      "high": "77.405",
      "low": "75.40",
      "close": "77.14",
      "volume": "2131172"
    },
    {
      "date": "2025-07-17",
      "open": "77.20",
      "high": "77.79",
      "low": "76.385",
      "close": "77.62",
      "volume": "2304319"
    },
    {
      "date": "2025-07-18",
      "open": "78.24",
      "high": "79.38",
      "low": "77.35",
      "close": "79.37",
      "volume": "1957340"
    },
    {
      "date": "2025-07-21",
      "open": "79.77",
      "high": "80.85",
      "low": "78.28",
      "close": "79.34",
      "volume": "2659557"
    },
    {
      "date": "2025-07-22",
      "open": "79.34",
      "high": "81.65",
      "low": "78.76",
      "close": "81.38",
      "volume": "2107370"
    },
    {
      "date": "2025-07-23",
      "open": "81.62",
      "high": "81.71",
      "low": "80.08",
      "close": "81.41",
      "volume": "1711696"
    },
    {
      "date": "2025-07-24",
      "open": "81.14",
      "high": "81.73",
      "low": "79.62",
      "close": "80.33",
      "volume": "1944808"
    },
    {
      "date": "2025-07-25",
      "open": "80.63",
      "high": "80.83",
      "low": "79.60",
      "close": "79.87",
      "volume": "1711217"
    },
    {
      "date": "2025-07-28",
      "open": "79.95",
      "high": "81.1596",
      "low": "79.50",
      "close": "80.39",
      "volume": "1566890"
    },
    {
      "date": "2025-07-29",
      "open": "80.85",
      "high": "81.30",
      "low": "79.43",
      "close": "79.88",
      "volume": "1151799"
    },
    {
      "date": "2025-07-30",
      "open": "79.88",
      "high": "79.99",
      "low": "77.34",
      "close": "77.96",
      "volume": "1745095"
    },
    {
      "date": "2025-07-31",
      "open": "78.38",
      "high": "78.38",
      "low": "75.595",
      "close": "75.64",
      "volume": "1847634"
    },
    {
      "date": "2025-08-01",
      "open": "74.89",
      "high": "75.135",
      "low": "73.14",
      "close": "73.84",
      "volume": "1871589"
    },
    {
      "date": "2025-08-04",
      "open": "74.65",
      "high": "75.40",
      "low": "74.46",
      "close": "75.38",
      "volume": "1363873"
    },
    {
      "date": "2025-08-05",
      "open": "75.83",
      "high": "75.9393",
      "low": "73.77",
      "close": "73.84",
      "volume": "1412447"
    },
    {
      "date": "2025-08-06",
      "open": "74.70",
      "high": "75.60",
      "low": "74.465",
      "close": "75.14",
      "volume": "1712696"
    },
    {
      "date": "2025-08-07",
      "open": "75.555",
      "high": "75.69",
      "low": "68.68",
      "close": "70.48",
      "volume": "4139021"
    },
    {
      "date": "2025-08-08",
      "open": "70.61",
      "high": "71.10",
      "low": "69.02",
      "close": "69.19",
      "volume": "2973988"
    },
    {
      "date": "2025-08-11",
      "open": "69.15",
      "high": "69.91",
      "low": "67.00",
      "close": "67.14",
      "volume": "3402490"
    },
    {
      "date": "2025-08-12",
      "open": "67.19",
      "high": "68.435",
      "low": "66.3524",
      "close": "68.02",
      "volume": "3862856"
    },
    {
      "date": "2025-08-13",
      "open": "68.98",
      "high": "71.54",
      "low": "68.195",
      "close": "70.71",
      "volume": "3346894"
    },
    {
      "date": "2025-08-14",
      "open": "70.08",
      "high": "70.3893",
      "low": "68.71",
      "close": "69.00",
      "volume": "2194047"
    },
    {
      "date": "2025-08-15",
      "open": "69.12",
      "high": "71.39",
      "low": "68.7447",
      "close": "70.90",
      "volume": "2108927"
    },
    {
      "date": "2025-08-18",
      "open": "71.00",
      "high": "72.29",
      "low": "71.00",
      "close": "71.70",
      "volume": "2045899"
    },
    {
      "date": "2025-08-19",
      "open": "71.92",
      "high": "72.495",
      "low": "70.74",
      "close": "70.88",
      "volume": "1652896"
    },
    {
      "date": "2025-08-20",
      "open": "70.54",
      "high": "71.26",
      "low": "69.89",
      "close": "71.09",
      "volume": "1809698"
    },
    {
      "date": "2025-08-21",
      "open": "70.41",
      "high": "71.0475",
      "low": "69.68",
      "close": "70.74",
      "volume": "1537637"
    },
    {
      "date": "2025-08-22",
      "open": "70.91",
      "high": "75.21",
      "low": "70.815",
      "close": "74.81",
      "volume": "2694052"
    },
    {
      "date": "2025-08-25",
      "open": "74.67",
      "high": "74.865",
      "low": "73.83",
      "close": "73.94",
      "volume": "1307870"
    },
    {
      "date": "2025-08-26",
      "open": "74.05",
      "high": "74.6047",
      "low": "72.44",
      "close": "72.50",
      "volume": "2697703"
    },
    {
      "date": "2025-08-27",
      "open": "72.575",
      "high": "75.04",
      "low": "72.575",
      "close": "74.68",
      "volume": "2685541"
    },
    {
      "date": "2025-08-28",
      "open": "74.79",
      "high": "75.77",
      "low": "74.39",
      "close": "75.51",
      "volume": "1235153"
    },
    {
      "date": "2025-08-29",
      "open": "75.93",
      "high": "77.19",
      "low": "75.62",
      "close": "76.66",
      "volume": "2273413"
    },
    {
      "date": "2025-09-02",
      "open": "74.64",
      "high": "75.37",
      "low": "73.335",
      "close": "74.07",
      "volume": "3116901"
    },
    {
      "date": "2025-09-03",
      "open": "74.11",
      "high": "76.64",
      "low": "73.845",
      "close": "75.90",
      "volume": "2721838"
    },
    {
      "date": "2025-09-04",
      "open": "75.21",
      "high": "76.38",
      "low": "74.06",
      "close": "76.24",
      "volume": "5685989"
    },
    {
      "date": "2025-09-05",
      "open": "82.00",
      "high": "83.06",
      "low": "78.14",
      "close": "79.86",
      "volume": "10430520"
    },
    {
      "date": "2025-09-08",
      "open": "80.35",
      "high": "81.93",
      "low": "77.66",
      "close": "81.73",
      "volume": "5077512"
    },
    {
      "date": "2025-09-09",
      "open": "81.57",
      "high": "81.65",
      "low": "79.49",
      "close": "79.80",
      "volume": "5091367"
    },
    {
      "date": "2025-09-10",
      "open": "79.81",
      "high": "82.06",
      "low": "78.065",
      "close": "78.82",
      "volume": "4435380"
    },
    {
      "date": "2025-09-11",
      "open": "79.39",
      "high": "80.76",
      "low": "78.90",
      "close": "80.24",
      "volume": "3768423"
    },
    {
      "date": "2025-09-12",
      "open": "80.69",
      "high": "81.69",
      "low": "80.10",
      "close": "80.19",
      "volume": "2170585"
    },
    {
      "date": "2025-09-15",
      "open": "80.30",
      "high": "81.779",
      "low": "80.30",
      "close": "81.57",
      "volume": "2751896"
    },
    {
      "date": "2025-09-16",
      "open": "81.28",
      "high": "82.92",
      "low": "81.025",
      "close": "81.71",
      "volume": "2750106"
    },
    {
      "date": "2025-09-17",
      "open": "82.20",
      "high": "84.715",
      "low": "82.00",
      "close": "84.52",
      "volume": "3775898"
    },
    {
      "date": "2025-09-18",
      "open": "84.985",
      "high": "86.65",
      "low": "84.6017",
      "close": "85.01",
      "volume": "3428058"
    },
    {
      "date": "2025-09-19",
      "open": "84.98",
      "high": "85.77",
      "low": "83.81",
      "close": "84.59",
      "volume": "4516794"
    },
    {
      "date": "2025-09-22",
      "open": "83.59",
      "high": "85.28",
      "low": "82.775",
      "close": "84.86",
      "volume": "1936850"
    },
    {
      "date": "2025-09-23",
      "open": "85.70",
      "high": "86.27",
      "low": "84.715",
      "close": "84.82",
      "volume": "1972927"
    },
    {
      "date": "2025-09-24",
      "open": "85.13",
      "high": "85.8384",
      "low": "83.95",
      "close": "84.01",
      "volume": "1840930"
    },
    {
      "date": "2025-09-25",
      "open": "83.01",
      "high": "83.29",
      "low": "81.10",
      "close": "81.31",
      "volume": "2661020"
    },
    {
      "date": "2025-09-26",
      "open": "81.60",
      "high": "82.21",
      "low": "81.09",
      "close": "81.52",
      "volume": "2182980"
    },
    {
      "date": "2025-09-29",
      "open": "81.82",
      "high": "82.44",
      "low": "81.37",
      "close": "82.14",
      "volume": "1934061"
    },
    {
      "date": "2025-09-30",
      "open": "81.88",
      "high": "81.88",
      "low": "72.02",
      "close": "72.09",
      "volume": "9675137"
    },
    {
      "date": "2025-10-01",
      "open": "71.28",
      "high": "71.90",
      "low": "68.52",
      "close": "68.97",
      "volume": "9696225"
    },
    {
      "date": "2025-10-02",
      "open": "69.225",
      "high": "69.3325",
      "low": "67.99",
      "close": "68.10",
      "volume": "4802494"
    },
    {
      "date": "2025-10-03",
      "open": "68.46",
      "high": "70.40",
      "low": "68.46",
      "close": "69.73",
      "volume": "3897972"
    },
    {
      "date": "2025-10-06",
      "open": "70.16",
      "high": "73.90",
      "low": "69.8538",
      "close": "72.17",
      "volume": "5437178"
    },
    {
      "date": "2025-10-07",
      "open": "72.715",
      "high": "72.9299",
      "low": "68.40",
      "close": "69.94",
      "volume": "3542138"
    },
    {
      "date": "2025-10-08",
      "open": "70.58",
      "high": "71.60",
      "low": "70.10",
      "close": "71.54",
      "volume": "2676353"
    },
    {
      "date": "2025-10-09",
      "open": "71.74",
      "high": "72.30",
      "low": "70.43",
      "close": "71.35",
      "volume": "2706214"
    },
    {
      "date": "2025-10-10",
      "open": "71.55",
      "high": "71.97",
      "low": "68.19",
      "close": "68.40",
      "volume": "3572537"
    },
    {
      "date": "2025-10-13",
      "open": "69.335",
      "high": "70.08",
      "low": "68.40",
      "close": "69.45",
      "volume": "2292237"
    },
    {
      "date": "2025-10-14",
      "open": "68.41",
      "high": "69.06",
      "low": "67.16",
      "close": "68.36",
      "volume": "2635167"
    },
    {
      "date": "2025-10-15",
      "open": "69.23",
      "high": "69.31",
      "low": "67.52",
      "close": "67.91",
      "volume": "2469382"
    },
    {
      "date": "2025-10-16",
      "open": "68.49",
      "high": "69.57",
      "low": "66.57",
      "close": "67.12",
      "volume": "3767760"
    },
    {
      "date": "2025-10-17",
      "open": "66.81",
      "high": "68.38",
      "low": "66.73",
      "close": "67.93",
      "volume": "1937501"
    },
    {
      "date": "2025-10-20",
      "open": "68.25",
      "high": "70.98",
      "low": "68.10",
      "close": "70.68",
      "volume": "2230577"
    },
    {
      "date": "2025-10-21",
      "open": "70.05",
      "high": "75.00",
      "low": "69.66",
      "close": "72.445",
      "volume": "4046243"
    },
    {
      "date": "2025-10-22",
      "open": "72.05",
      "high": "72.225",
      "low": "70.44",
      "close": "70.56",
      "volume": "1930353"
    },
    {
      "date": "2025-10-23",
      "open": "70.55",
      "high": "71.24",
      "low": "70.21",
      "close": "71.08",
      "volume": "1644148"
    },
    {
      "date": "2025-10-24",
      "open": "72.20",
      "high": "72.50",
      "low": "71.32",
      "close": "71.49",
      "volume": "1175268"
    },
    {
      "date": "2025-10-27",
      "open": "72.46",
      "high": "72.46",
      "low": "71.21",
      "close": "71.44",
      "volume": "1677858"
    },
    {
      "date": "2025-10-28",
      "open": "71.61",
      "high": "71.61",
      "low": "70.28",
      "close": "70.70",
      "volume": "1637267"
    },
    {
      "date": "2025-10-29",
      "open": "70.50",
      "high": "70.60",
      "low": "68.845",
      "close": "68.98",
      "volume": "2454863"
    },
    {
      "date": "2025-10-30",
      "open": "68.72",
      "high": "73.55",
      "low": "68.30",
      "close": "71.61",
      "volume": "4517618"
    },
    {
      "date": "2025-10-31",
      "open": "71.72",
      "high": "73.255",
      "low": "71.1263",
      "close": "73.14",
      "volume": "3043840"
    },
    {
      "date": "2025-11-03",
      "open": "73.14",
      "high": "74.25",
      "low": "71.45",
      "close": "73.04",
      "volume": "2182839"
    },
    {
      "date": "2025-11-04",
      "open": "72.13",
      "high": "72.13",
      "low": "70.27",
      "close": "70.81",
      "volume": "1836694"
    },
    {
      "date": "2025-11-05",
      "open": "70.85",
      "high": "71.61",
      "low": "69.88",
      "close": "70.90",
      "volume": "2405817"
    },
    {
      "date": "2025-11-06",
      "open": "70.50",
      "high": "70.52",
      "low": "68.31",
      "close": "69.73",
      "volume": "1827529"
    },
    {
      "date": "2025-11-07",
      "open": "68.82",
      "high": "70.18",
      "low": "68.50",
      "close": "69.70",
      "volume": "1411127"
    },
    {
      "date": "2025-11-10",
      "open": "70.17",
      "high": "70.18",
      "low": "68.71",
      "close": "69.65",
      "volume": "1603012"
    },
    {
      "date": "2025-11-11",
      "open": "69.22",
      "high": "70.32",
      "low": "68.755",
      "close": "68.85",
      "volume": "1846818"
    },
    {
      "date": "2025-11-12",
      "open": "69.36",
      "high": "70.2325",
      "low": "69.255",
      "close": "69.35",
      "volume": "1650751"
    },
    {
      "date": "2025-11-13",
      "open": "68.15",
      "high": "69.15",
      "low": "66.745",
      "close": "67.01",
      "volume": "1939363"
    },
    {
      "date": "2025-11-14",
      "open": "66.21",
      "high": "68.38",
      "low": "65.84",
      "close": "67.76",
      "volume": "1842699"
    },
    {
      "date": "2025-11-17",
      "open": "67.07",
      "high": "67.35",
      "low": "64.58",
      "close": "64.67",
      "volume": "2013539"
    },
    {
      "date": "2025-11-18",
      "open": "64.43",
      "high": "66.33",
      "low": "63.8101",
      "close": "65.57",
      "volume": "2680040"
    },
    {
      "date": "2025-11-19",
      "open": "65.58",
      "high": "65.58",
      "low": "64.24",
      "close": "65.04",
      "volume": "1657888"
    },
    {
      "date": "2025-11-20",
      "open": "66.13",
      "high": "66.725",
      "low": "63.93",
      "close": "64.01",
      "volume": "1946860"
    },
    {
      "date": "2025-11-21",
      "open": "63.99",
      "high": "66.20",
      "low": "63.5001",
      "close": "65.39",
      "volume": "1970990"
    },
    {
      "date": "2025-11-24",
      "open": "66.18",
      "high": "66.43",
      "low": "65.27",
      "close": "65.93",
      "volume": "2439475"
    },
    {
      "date": "2025-11-25",
      "open": "65.90",
      "high": "68.34",
      "low": "65.64",
      "close": "67.96",
      "volume": "1702682"
    },
    {
      "date": "2025-11-26",
      "open": "68.02",
      "high": "69.405",
      "low": "67.765",
      "close": "68.87",
      "volume": "1915418"
    },
    {
      "date": "2025-11-28",
      "open": "69.19",
      "high": "70.13",
      "low": "69.0601",
      "close": "69.35",
      "volume": "940059"
    },
    {
      "date": "2025-12-01",
      "open": "68.25",
      "high": "69.59",
      "low": "67.57",
      "close": "68.33",
      "volume": "2228088"
    },
    {
      "date": "2025-12-02",
      "open": "68.54",
      "high": "69.95",
      "low": "68.23",
      "close": "68.86",
      "volume": "2699591"
    },
    {
      "date": "2025-12-03",
      "open": "68.89",
      "high": "71.05",
      "low": "68.265",
      "close": "70.62",
      "volume": "2268272"
    },
    {
      "date": "2025-12-04",
      "open": "71.20",
      "high": "72.35",
      "low": "70.80",
      "close": "71.10",
      "volume": "6796184"
    },
    {
      "date": "2025-12-05",
      "open": "64.555",
      "high": "66.9668",
      "low": "63.4052",
      "close": "65.67",
      "volume": "8934810"
    },
    {
      "date": "2025-12-08",
      "open": "66.09",
      "high": "66.16",
      "low": "64.56",
      "close": "66.04",
      "volume": "4015250"
    },
    {
      "date": "2025-12-09",
      "open": "65.33",
      "high": "70.6083",
      "low": "65.33",
      "close": "69.39",
      "volume": "5145052"
    },
    {
      "date": "2025-12-10",
      "open": "69.20",
      "high": "69.6482",
      "low": "67.36",
      "close": "68.81",
      "volume": "3689031"
    },
    {
      "date": "2025-12-11",
      "open": "68.68",
      "high": "70.96",
      "low": "68.45",
      "close": "70.23",
      "volume": "3034134"
    },
    {
      "date": "2025-12-12",
      "open": "70.51",
      "high": "71.15",
      "low": "69.61",
      "close": "71.11",
      "volume": "2389518"
    },
    {
      "date": "2025-12-15",
      "open": "70.87",
      "high": "71.10",
      "low": "66.78",
      "close": "68.19",
      "volume": "2849055"
    },
    {
      "date": "2025-12-16",
      "open": "67.90",
      "high": "68.27",
      "low": "66.84",
      "close": "67.58",
      "volume": "2893387"
    },
    {
      "date": "2025-12-17",
      "open": "67.63",
      "high": "69.57",
      "low": "67.30",
      "close": "67.79",
      "volume": "2888667"
    },
    {
      "date": "2025-12-18",
      "open": "67.78",
      "high": "69.44",
      "low": "67.44",
      "close": "69.40",
      "volume": "3495017"
    },
    {
      "date": "2025-12-19",
      "open": "69.25",
      "high": "70.08",
      "low": "69.0703",
      "close": "69.98",
      "volume": "8219968"
    },
    {
      "date": "2025-12-22",
      "open": "70.09",
      "high": "71.0999",
      "low": "70.00",
      "close": "70.43",
      "volume": "2236010"
    },
    {
      "date": "2025-12-23",
      "open": "69.99",
      "high": "70.425",
      "low": "68.72",
      "close": "68.97",
      "volume": "1745743"
    },
    {
      "date": "2025-12-24",
      "open": "68.76",
      "high": "69.9756",
      "low": "68.76",
      "close": "69.64",
      "volume": "1190504"
    },
    {
      "date": "2025-12-26",
      "open": "69.49",
      "high": "70.001",
      "low": "69.46",
      "close": "69.97",
      "volume": "1271344"
    },
    {
      "date": "2025-12-29",
      "open": "69.66",
      "high": "70.645",
      "low": "69.25",
      "close": "69.47",
      "volume": "1615258"
    },
    {
      "date": "2025-12-30",
      "open": "69.23",
      "high": "69.77",
      "low": "69.01",
      "close": "69.08",
      "volume": "1573078"
    },
    {
      "date": "2025-12-31",
      "open": "68.825",
      "high": "69.285",
      "low": "68.33",
      "close": "68.40",
      "volume": "1547650"
    },
    {
      "date": "2026-01-02",
      "open": "68.61",
      "high": "68.68",
      "low": "64.24",
      "close": "64.85",
      "volume": "3091393"
    },
    {
      "date": "2026-01-05",
      "open": "64.73",
      "high": "66.6669",
      "low": "64.30",
      "close": "64.34",
      "volume": "3510294"
    },
    {
      "date": "2026-01-06",
      "open": "64.30",
      "high": "65.39",
      "low": "64.05",
      "close": "65.19",
      "volume": "3174627"
    },
    {
      "date": "2026-01-07",
      "open": "65.43",
      "high": "69.85",
      "low": "65.42",
      "close": "69.57",
      "volume": "4021144"
    },
    {
      "date": "2026-01-08",
      "open": "69.25",
      "high": "69.88",
      "low": "67.40",
      "close": "69.80",
      "volume": "3104086"
    },
    {
      "date": "2026-01-09",
      "open": "70.00",
      "high": "70.93",
      "low": "68.74",
      "close": "68.81",
      "volume": "2968519"
    },
    {
      "date": "2026-01-12",
      "open": "68.81",
      "high": "69.49",
      "low": "67.44",
      "close": "68.31",
      "volume": "2401462"
    },
    {
      "date": "2026-01-13",
      "open": "68.31",
      "high": "69.26",
      "low": "64.30",
      "close": "64.51",
      "volume": "3622470"
    },
    {
      "date": "2026-01-14",
      "open": "63.99",
      "high": "64.53",
      "low": "61.83",
      "close": "61.87",
      "volume": "3537374"
    },
    {
      "date": "2026-01-15",
      "open": "62.06",
      "high": "62.18",
      "low": "59.56",
      "close": "59.69",
      "volume": "4331893"
    },
    {
      "date": "2026-01-16",
      "open": "59.93",
      "high": "60.00",
      "low": "56.63",
      "close": "56.71",
      "volume": "5414925"
    },
    {
      "date": "2026-01-20",
      "open": "55.66",
      "high": "57.29",
      "low": "55.51",
      "close": "55.82",
      "volume": "4657935"
    },
    {
      "date": "2026-01-21",
      "open": "55.96",
      "high": "57.33",
      "low": "55.459",
      "close": "56.03",
      "volume": "4139973"
    },
    {
      "date": "2026-01-22",
      "open": "56.24",
      "high": "57.575",
      "low": "55.66",
      "close": "57.50",
      "volume": "4771472"
    },
    {
      "date": "2026-01-23",
      "open": "57.70",
      "high": "58.96",
      "low": "57.2335",
      "close": "57.46",
      "volume": "3555290"
    },
    {
      "date": "2026-01-26",
      "open": "57.45",
      "high": "58.65",
      "low": "57.21",
      "close": "57.66",
      "volume": "3705095"
    },
    {
      "date": "2026-01-27",
      "open": "57.76",
      "high": "58.03",
      "low": "55.01",
      "close": "55.42",
      "volume": "3538174"
    },
    {
      "date": "2026-01-28",
      "open": "55.87",
      "high": "57.13",
      "low": "55.37",
      "close": "56.215",
      "volume": "3047984"
    },
    {
      "date": "2026-01-29",
      "open": "54.46",
      "high": "54.53",
      "low": "51.90",
      "close": "53.78",
      "volume": "5863615"
    },
    {
      "date": "2026-01-30",
      "open": "53.49",
      "high": "53.63",
      "low": "52.305",
      "close": "52.54",
      "volume": "4798192"
    },
    {
      "date": "2026-02-02",
      "open": "52.76",
      "high": "53.28",
      "low": "51.63",
      "close": "52.00",
      "volume": "4047353"
    },
    {
      "date": "2026-02-03",
      "open": "49.265",
      "high": "50.99",
      "low": "45.26",
      "close": "46.07",
      "volume": "8810808"
    },
    {
      "date": "2026-02-04",
      "open": "45.79",
      "high": "48.41",
      "low": "45.00",
      "close": "46.75",
      "volume": "6923129"
    },
    {
      "date": "2026-02-05",
      "open": "46.43",
      "high": "48.00",
      "low": "45.26",
      "close": "45.54",
      "volume": "4677076"
    },
    {
      "date": "2026-02-06",
      "open": "46.18",
      "high": "47.55",
      "low": "45.3001",
      "close": "47.13",
      "volume": "4393476"
    },
    {
      "date": "2026-02-09",
      "open": "46.82",
      "high": "47.785",
      "low": "46.09",
      "close": "47.59",
      "volume": "3431473"
    },
    {
      "date": "2026-02-10",
      "open": "47.66",
      "high": "49.055",
      "low": "47.5122",
      "close": "47.62",
      "volume": "4174004"
    },
    {
      "date": "2026-02-11",
      "open": "47.45",
      "high": "47.58",
      "low": "44.05",
      "close": "44.34",
      "volume": "6604389"
    },
    {
      "date": "2026-02-12",
      "open": "44.29",
      "high": "44.97",
      "low": "41.53",
      "close": "43.74",
      "volume": "8610544"
    },
    {
      "date": "2026-02-13",
      "open": "44.00",
      "high": "45.25",
      "low": "43.63",
      "close": "44.82",
      "volume": "5006412"
    },
    {
      "date": "2026-02-17",
      "open": "44.775",
      "high": "45.29",
      "low": "43.99",
      "close": "45.21",
      "volume": "4661123"
    },
    {
      "date": "2026-02-18",
      "open": "45.71",
      "high": "45.7675",
      "low": "44.45",
      "close": "44.82",
      "volume": "4429212"
    },
    {
      "date": "2026-02-19",
      "open": "44.48",
      "high": "45.00",
      "low": "43.645",
      "close": "44.12",
      "volume": "4096358"
    },
    {
      "date": "2026-02-20",
      "open": "44.02",
      "high": "45.94",
      "low": "43.73",
      "close": "44.48",
      "volume": "3758175"
    },
    {
      "date": "2026-02-23",
      "open": "43.15",
      "high": "43.15",
      "low": "40.42",
      "close": "41.75",
      "volume": "4633660"
    },
    {
      "date": "2026-02-24",
      "open": "41.98",
      "high": "44.70",
      "low": "41.85",
      "close": "42.85",
      "volume": "8314074"
    },
    {
      "date": "2026-02-25",
      "open": "42.03",
      "high": "43.58",
      "low": "40.16",
      "close": "43.26",
      "volume": "6539471"
    },
    {
      "date": "2026-02-26",
      "open": "43.87",
      "high": "45.89",
      "low": "43.45",
      "close": "45.72",
      "volume": "5622358"
    },
    {
      "date": "2026-02-27",
      "open": "44.31",
      "high": "45.46",
      "low": "43.41",
      "close": "45.07",
      "volume": "18043030"
    },
    {
      "date": "2026-03-02",
      "open": "44.22",
      "high": "46.54",
      "low": "44.17",
      "close": "46.16",
      "volume": "4501105"
    },
    {
      "date": "2026-03-03",
      "open": "45.02",
      "high": "47.38",
      "low": "44.38",
      "close": "46.74",
      "volume": "4814219"
    },
    {
      "date": "2026-03-04",
      "open": "46.40",
      "high": "47.23",
      "low": "46.13",
      "close": "46.22",
      "volume": "3484883"
    },
    {
      "date": "2026-03-05",
      "open": "46.33",
      "high": "48.6143",
      "low": "46.2525",
      "close": "48.23",
      "volume": "4786827"
    },
    {
      "date": "2026-03-06",
      "open": "48.19",
      "high": "48.74",
      "low": "47.1201",
      "close": "48.69",
      "volume": "3392711"
    },
    {
      "date": "2026-03-09",
      "open": "47.95",
      "high": "48.98",
      "low": "47.31",
      "close": "48.69",
      "volume": "3519625"
    },
    {
      "date": "2026-03-10",
      "open": "48.69",
      "high": "48.96",
      "low": "46.71",
      "close": "48.64",
      "volume": "4452528"
    },
    {
      "date": "2026-03-11",
      "open": "49.17",
      "high": "50.3129",
      "low": "47.10",
      "close": "48.00",
      "volume": "2929135"
    },
    {
      "date": "2026-03-12",
      "open": "47.93",
      "high": "49.11",
      "low": "46.47",
      "close": "46.48",
      "volume": "3997581"
    },
    {
      "date": "2026-03-13",
      "open": "46.34",
      "high": "47.34",
      "low": "45.7001",
      "close": "47.05",
      "volume": "3414221"
    },
    {
      "date": "2026-03-16",
      "open": "46.79",
      "high": "47.91",
      "low": "46.61",
      "close": "46.82",
      "volume": "3891793"
    },
    {
      "date": "2026-03-17",
      "open": "46.97",
      "high": "48.89",
      "low": "46.76",
      "close": "47.54",
      "volume": "8001579"
    },
    {
      "date": "2026-03-18",
      "open": "46.22",
      "high": "49.86",
      "low": "45.20",
      "close": "48.90",
      "volume": "12686880"
    },
    {
      "date": "2026-03-19",
      "open": "49.34",
      "high": "51.40",
      "low": "47.70",
      "close": "47.75",
      "volume": "4957297"
    },
    {
      "date": "2026-03-20",
      "open": "47.02",
      "high": "48.71",
      "low": "46.4008",
      "close": "47.23",
      "volume": "8083619"
    },
    {
      "date": "2026-03-23",
      "open": "47.62",
      "high": "49.17",
      "low": "47.02",
      "close": "48.79",
      "volume": "5080344"
    },
    {
      "date": "2026-03-24",
      "open": "47.97",
      "high": "48.23",
      "low": "46.095",
      "close": "46.16",
      "volume": "6920730"
    },
    {
      "date": "2026-03-25",
      "open": "47.48",
      "high": "48.22",
      "low": "45.58",
      "close": "46.30",
      "volume": "5900549"
    },
    {
      "date": "2026-03-26",
      "open": "45.77",
      "high": "47.75",
      "low": "45.70",
      "close": "47.18",
      "volume": "5107627"
    },
    {
      "date": "2026-03-27",
      "open": "46.31",
      "high": "46.37",
      "low": "44.85",
      "close": "45.71",
      "volume": "5802329"
    },
    {
      "date": "2026-03-30",
      "open": "46.12",
      "high": "47.655",
      "low": "46.12",
      "close": "47.26",
      "volume": "3718822"
    },
    {
      "date": "2026-03-31",
      "open": "47.16",
      "high": "48.35",
      "low": "46.27",
      "close": "47.41",
      "volume": "3949905"
    },
    {
      "date": "2026-04-01",
      "open": "47.70",
      "high": "48.375",
      "low": "45.79",
      "close": "48.17",
      "volume": "4389174"
    },
    {
      "date": "2026-04-02",
      "open": "48.25",
      "high": "49.23",
      "low": "47.42",
      "close": "48.37",
      "volume": "3274823"
    },
    {
      "date": "2026-04-06",
      "open": "48.68",
      "high": "49.43",
      "low": "47.71",
      "close": "48.05",
      "volume": "2669891"
    },
    {
      "date": "2026-04-07",
      "open": "48.00",
      "high": "48.73",
      "low": "46.8806",
      "close": "47.36",
      "volume": "2728010"
    },
    {
      "date": "2026-04-08",
      "open": "48.55",
      "high": "49.37",
      "low": "45.63",
      "close": "45.71",
      "volume": "4917141"
    },
    {
      "date": "2026-04-09",
      "open": "45.26",
      "high": "45.60",
      "low": "43.01",
      "close": "45.55",
      "volume": "5212023"
    },
    {
      "date": "2026-04-10",
      "open": "45.13",
      "high": "46.25",
      "low": "42.38",
      "close": "42.89",
      "volume": "5924167"
    },
    {
      "date": "2026-04-13",
      "open": "42.86",
      "high": "45.57",
      "low": "42.85",
      "close": "45.42",
      "volume": "5585665"
    },
    {
      "date": "2026-04-14",
      "open": "45.85",
      "high": "46.40",
      "low": "44.33",
      "close": "44.63",
      "volume": "3430379"
    },
    {
      "date": "2026-04-15",
      "open": "45.768",
      "high": "46.90",
      "low": "44.975",
      "close": "46.84",
      "volume": "3790833"
    },
    {
      "date": "2026-04-16",
      "open": "47.85",
      "high": "48.28",
      "low": "45.90",
      "close": "46.06",
      "volume": "3438835"
    },
    {
      "date": "2026-04-17",
      "open": "47.50",
      "high": "47.55",
      "low": "45.40",
      "close": "45.74",
      "volume": "2530942"
    },
    {
      "date": "2026-04-20",
      "open": "45.74",
      "high": "47.73",
      "low": "45.70",
      "close": "47.71",
      "volume": "2905349"
    },
    {
      "date": "2026-04-21",
      "open": "47.94",
      "high": "49.27",
      "low": "47.36",
      "close": "47.60",
      "volume": "2487228"
    },
    {
      "date": "2026-04-22",
      "open": "47.95",
      "high": "48.56",
      "low": "46.96",
      "close": "47.52",
      "volume": "2275120"
    },
    {
      "date": "2026-04-23",
      "open": "45.63",
      "high": "46.33",
      "low": "43.61",
      "close": "45.02",
      "volume": "4602627"
    },
    {
      "date": "2026-04-24",
      "open": "45.24",
      "high": "46.26",
      "low": "44.895",
      "close": "46.22",
      "volume": "2403392"
    },
    {
      "date": "2026-04-27",
      "open": "46.19",
      "high": "46.97",
      "low": "45.60",
      "close": "45.66",
      "volume": "1900798"
    },
    {
      "date": "2026-04-28",
      "open": "46.41",
      "high": "47.65",
      "low": "45.76",
      "close": "45.78",
      "volume": "2368148"
    },
    {
      "date": "2026-04-29",
      "open": "45.71",
      "high": "47.08",
      "low": "45.14",
      "close": "46.92",
      "volume": "2734788"
    },
    {
      "date": "2026-04-30",
      "open": "46.24",
      "high": "46.59",
      "low": "45.25",
      "close": "45.99",
      "volume": "2382121"
    },
    {
      "date": "2026-05-01",
      "open": "47.60",
      "high": "48.67",
      "low": "46.50",
      "close": "47.96",
      "volume": "3514235"
    },
    {
      "date": "2026-05-04",
      "open": "48.12",
      "high": "49.66",
      "low": "47.77",
      "close": "48.45",
      "volume": "3183008"
    },
    {
      "date": "2026-05-05",
      "open": "48.31",
      "high": "48.83",
      "low": "47.205",
      "close": "48.38",
      "volume": "1961081"
    },
    {
      "date": "2026-05-06",
      "open": "47.77",
      "high": "47.77",
      "low": "46.22",
      "close": "46.53",
      "volume": "2510335"
    },
    {
      "date": "2026-05-07",
      "open": "47.65",
      "high": "49.20",
      "low": "47.65",
      "close": "48.19",
      "volume": "4380851"
    },
    {
      "date": "2026-05-08",
      "open": "47.22",
      "high": "47.90",
      "low": "45.40",
      "close": "47.90",
      "volume": "2475961"
    },
    {
      "date": "2026-05-11",
      "open": "47.31",
      "high": "48.385",
      "low": "45.265",
      "close": "45.49",
      "volume": "4051879"
    },
    {
      "date": "2026-05-12",
      "open": "45.88",
      "high": "46.38",
      "low": "44.93",
      "close": "45.18",
      "volume": "2916732"
    },
    {
      "date": "2026-05-13",
      "open": "44.56",
      "high": "45.37",
      "low": "44.06",
      "close": "45.07",
      "volume": "3850001"
    },
    {
      "date": "2026-05-14",
      "open": "45.21",
      "high": "46.26",
      "low": "44.60",
      "close": "45.50",
      "volume": "2950030"
    },
    {
      "date": "2026-05-15",
      "open": "45.99",
      "high": "48.29",
      "low": "45.47",
      "close": "47.71",
      "volume": "4111628"
    },
    {
      "date": "2026-05-18",
      "open": "47.89",
      "high": "49.58",
      "low": "47.56",
      "close": "49.02",
      "volume": "3182062"
    },
    {
      "date": "2026-05-19",
      "open": "51.133",
      "high": "51.42",
      "low": "48.83",
      "close": "49.42",
      "volume": "3807336"
    },
    {
      "date": "2026-05-20",
      "open": "48.51",
      "high": "49.89",
      "low": "47.63",
      "close": "49.73",
      "volume": "2425752"
    },
    {
      "date": "2026-05-21",
      "open": "48.975",
      "high": "49.21",
      "low": "47.69",
      "close": "48.97",
      "volume": "2196134"
    },
    {
      "date": "2026-05-22",
      "open": "49.50",
      "high": "50.195",
      "low": "48.86",
      "close": "49.53",
      "volume": "2276995"
    },
    {
      "date": "2026-05-26",
      "open": "48.79",
      "high": "49.915",
      "low": "48.03",
      "close": "49.32",
      "volume": "2418491"
    },
    {
      "date": "2026-05-27",
      "open": "48.60",
      "high": "50.125",
      "low": "48.16",
      "close": "48.43",
      "volume": "2144807"
    },
    {
      "date": "2026-05-28",
      "open": "49.11",
      "high": "50.43",
      "low": "48.3101",
      "close": "49.58",
      "volume": "2485121"
    },
    {
      "date": "2026-05-29",
      "open": "50.15",
      "high": "53.36",
      "low": "49.8383",
      "close": "52.52",
      "volume": "5536704"
    },
    {
      "date": "2026-06-01",
      "open": "54.40",
      "high": "57.29",
      "low": "53.12",
      "close": "57.02",
      "volume": "4910011"
    },
    {
      "date": "2026-06-02",
      "open": "55.04",
      "high": "55.91",
      "low": "53.665",
      "close": "55.10",
      "volume": "4887642"
    },
    {
      "date": "2026-06-03",
      "open": "54.12",
      "high": "54.29",
      "low": "51.86",
      "close": "52.40",
      "volume": "3274557"
    },
    {
      "date": "2026-06-04",
      "open": "53.94",
      "high": "54.23",
      "low": "50.81",
      "close": "50.94",
      "volume": "7123169"
    },
    {
      "date": "2026-06-05",
      "open": "49.175",
      "high": "50.78",
      "low": "46.73",
      "close": "47.26",
      "volume": "8714010"
    },
    {
      "date": "2026-06-08",
      "open": "47.01",
      "high": "47.9604",
      "low": "45.745",
      "close": "46.16",
      "volume": "4878611"
    },
    {
      "date": "2026-06-09",
      "open": "45.70",
      "high": "46.43",
      "low": "43.76",
      "close": "45.07",
      "volume": "5771021"
    },
    {
      "date": "2026-06-10",
      "open": "44.08",
      "high": "46.24",
      "low": "44.00",
      "close": "45.13",
      "volume": "3626456"
    },
    {
      "date": "2026-06-11",
      "open": "44.40",
      "high": "45.33",
      "low": "43.87",
      "close": "44.55",
      "volume": "4109084"
    },
    {
      "date": "2026-06-12",
      "open": "44.41",
      "high": "45.12",
      "low": "43.48",
      "close": "45.03",
      "volume": "4260304"
    },
    {
      "date": "2026-06-15",
      "open": "45.45",
      "high": "46.50",
      "low": "43.40",
      "close": "44.195",
      "volume": "5503391"
    },
    {
      "date": "2026-06-16",
      "open": "44.17",
      "high": "45.29",
      "low": "43.905",
      "close": "44.43",
      "volume": "3780274"
    },
    {
      "date": "2026-06-17",
      "open": "43.83",
      "high": "45.09",
      "low": "42.35",
      "close": "42.58",
      "volume": "4954197"
    },
    {
      "date": "2026-06-18",
      "open": "42.04",
      "high": "43.91",
      "low": "41.3675",
      "close": "43.47",
      "volume": "9475165"
    },
    {
      "date": "2026-06-22",
      "open": "42.80",
      "high": "44.2066",
      "low": "42.25",
      "close": "42.71",
      "volume": "5124761"
    },
    {
      "date": "2026-06-23",
      "open": "43.39",
      "high": "44.02",
      "low": "42.62",
      "close": "42.67",
      "volume": "3968709"
    },
    {
      "date": "2026-06-24",
      "open": "42.87",
      "high": "44.78",
      "low": "42.60",
      "close": "44.24",
      "volume": "5004383"
    },
    {
      "date": "2026-06-25",
      "open": "43.66",
      "high": "44.22",
      "low": "42.27",
      "close": "42.46",
      "volume": "4103353"
    },
    {
      "date": "2026-06-26",
      "open": "42.90",
      "high": "45.33",
      "low": "42.90",
      "close": "45.21",
      "volume": "8406072"
    },
    {
      "date": "2026-06-29",
      "open": "45.93",
      "high": "46.38",
      "low": "44.90",
      "close": "45.04",
      "volume": "3575616"
    },
    {
      "date": "2026-06-30",
      "open": "44.87",
      "high": "45.11",
      "low": "43.85",
      "close": "44.42",
      "volume": "3411351"
    },
    {
      "date": "2026-07-01",
      "open": "45.65",
      "high": "46.40",
      "low": "44.945",
      "close": "46.02",
      "volume": "3493039"
    },
    {
      "date": "2026-07-02",
      "open": "45.70",
      "high": "46.59",
      "low": "45.53",
      "close": "45.77",
      "volume": "2484379"
    },
    {
      "date": "2026-07-06",
      "open": "45.20",
      "high": "46.98",
      "low": "44.77",
      "close": "46.90",
      "volume": "3471390"
    },
    {
      "date": "2026-07-07",
      "open": "47.97",
      "high": "48.985",
      "low": "46.97",
      "close": "47.23",
      "volume": "3366521"
    },
    {
      "date": "2026-07-08",
      "open": "46.68",
      "high": "47.45",
      "low": "45.70",
      "close": "47.22",
      "volume": "2838578"
    },
    {
      "date": "2026-07-09",
      "open": "46.23",
      "high": "48.95",
      "low": "45.5001",
      "close": "48.76",
      "volume": "3010118"
    },
    {
      "date": "2026-07-10",
      "open": "49.58",
      "high": "49.70",
      "low": "48.22",
      "close": "49.18",
      "volume": "3139926"
    },
    {
      "date": "2026-07-13",
      "open": "49.69",
      "high": "50.65",
      "low": "49.14",
      "close": "49.87",
      "volume": "2707489"
    },
    {
      "date": "2026-07-14",
      "open": "47.34",
      "high": "50.12",
      "low": "47.156",
      "close": "49.38",
      "volume": "2382582"
    },
    {
      "date": "2026-07-15",
      "open": "50.00",
      "high": "51.66",
      "low": "49.81",
      "close": "51.16",
      "volume": "3543798"
    },
    {
      "date": "2026-07-16",
      "open": "51.98",
      "high": "54.01",
      "low": "51.185",
      "close": "53.38",
      "volume": "4160240"
    },
    {
      "date": "2026-07-17",
      "open": "52.89",
      "high": "54.50",
      "low": "52.16",
      "close": "52.74",
      "volume": "3236976"
    },
    {
      "date": "2026-07-20",
      "open": "52.25",
      "high": "53.43",
      "low": "51.25",
      "close": "52.30",
      "volume": "2937677"
    },
    {
      "date": "2026-07-21",
      "open": "50.98",
      "high": "52.45",
      "low": "50.56",
      "close": "50.74",
      "volume": "2654611"
    },
    {
      "date": "2026-07-22",
      "open": "50.51",
      "high": "50.57",
      "low": "47.29",
      "close": "47.89",
      "volume": "2949093"
    },
    {
      "date": "2026-07-23",
      "open": "48.40",
      "high": "48.80",
      "low": "46.57",
      "close": "47.04",
      "volume": "2411167"
    },
    {
      "date": "2026-07-24",
      "open": "48.04",
      "high": "50.515",
      "low": "48.04",
      "close": "50.44",
      "volume": "2540880"
    },
    {
      "date": "2026-07-27",
      "open": "51.75",
      "high": "54.30",
      "low": "51.2201",
      "close": "52.91",
      "volume": "3107225"
    },
    {
      "date": "2026-07-28",
      "open": "53.59",
      "high": "56.20",
      "low": "53.59",
      "close": "55.97",
      "volume": "3666938"
    },
    {
      "date": "2026-07-29",
      "open": "56.08",
      "high": "59.13",
      "low": "55.68",
      "close": "58.17",
      "volume": "4478683"
    },
    {
      "date": "2026-07-30",
      "open": "56.13",
      "high": "56.79",
      "low": "52.875",
      "close": "54.29",
      "volume": "4662194"
    },
    {
      "date": "2026-07-31",
      "open": "53.06",
      "high": "55.35",
      "low": "52.69",
      "close": "54.83",
      "volume": "2994236"
    },
    {
      "date": "2026-08-03",
      "open": "56.43",
      "high": "57.00",
      "low": "55.07",
      "close": "55.13",
      "volume": "3015501"
    },
    {
      "date": "2026-08-04",
      "open": "54.39",
      "high": "57.55",
      "low": "54.26",
      "close": "57.54",
      "volume": "2740412"
    },
    {
      "date": "2026-08-05",
      "open": "58.48",
      "high": "58.51",
      "low": "56.8237",
      "close": "57.49",
      "volume": "2085020"
    }
  ]
}