{
  "source": "https://api.nasdaq.com/api/quote/FTNT/historical",
  "symbol": "FTNT",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "59.71",
      "high": "60.754",
      "low": "59.20",
      "close": "60.736",
      "volume": "3981475"
    },
    {
      "date": "2021-08-09",
      "open": "61.03",
      "high": "61.10",
      "low": "59.838",
      "close": "60.222",
      "volume": "3625210"
    },
    {
      "date": "2021-08-10",
      "open": "60.306",
      "high": "60.871",
      "low": "59.623",
      "close": "60.08",
      "volume": "3611200"
    },
    {
      "date": "2021-08-11",
      "open": "60.286",
      "high": "60.596",
      "low": "58.7415",
      "close": "59.734",
      "volume": "4897795"
    },
    {
      "date": "2021-08-12",
      "open": "59.868",
      "high": "61.958",
      "low": "59.656",
      "close": "61.132",
      "volume": "5782950"
    },
    {
      "date": "2021-08-13",
      "open": "60.70",
      "high": "61.906",
      "low": "60.442",
      "close": "61.866",
      "volume": "2991650"
    },
    {
      "date": "2021-08-16",
      "open": "61.80",
      "high": "61.80",
      "low": "59.734",
      "close": "60.488",
      "volume": "3790220"
    },
    {
      "date": "2021-08-17",
      "open": "60.028",
      "high": "60.454",
      "low": "59.0379",
      "close": "59.726",
      "volume": "4477520"
    },
    {
      "date": "2021-08-18",
      "open": "59.638",
      "high": "59.78",
      "low": "58.516",
      "close": "58.544",
      "volume": "4401790"
    },
    {
      "date": "2021-08-19",
      "open": "57.5572",
      "high": "59.716",
      "low": "57.252",
      "close": "59.156",
      "volume": "4093880"
    },
    {
      "date": "2021-08-20",
      "open": "59.54",
      "high": "59.917",
      "low": "59.066",
      "close": "59.588",
      "volume": "3658720"
    },
    {
      "date": "2021-08-23",
      "open": "60.378",
      "high": "61.69",
      "low": "60.334",
      "close": "61.504",
      "volume": "4705080"
    },
    {
      "date": "2021-08-24",
      "open": "61.60",
      "high": "61.602",
      "low": "59.824",
      "close": "59.968",
      "volume": "5207465"
    },
    {
      "date": "2021-08-25",
      "open": "60.10",
      "high": "61.568",
      "low": "60.036",
      "close": "61.206",
      "volume": "4008815"
    },
    {
      "date": "2021-08-26",
      "open": "61.06",
      "high": "62.314",
      "low": "61.054",
      "close": "62.026",
      "volume": "3659135"
    },
    {
      "date": "2021-08-27",
      "open": "62.096",
      "high": "63.488",
      "low": "61.7731",
      "close": "63.212",
      "volume": "4457520"
    },
    {
      "date": "2021-08-30",
      "open": "63.824",
      "high": "64.38",
      "low": "63.60",
      "close": "63.878",
      "volume": "3393235"
    },
    {
      "date": "2021-08-31",
      "open": "64.00",
      "high": "64.116",
      "low": "62.644",
      "close": "63.028",
      "volume": "5856735"
    },
    {
      "date": "2021-09-01",
      "open": "63.508",
      "high": "63.588",
      "low": "60.8856",
      "close": "61.694",
      "volume": "8388025"
    },
    {
      "date": "2021-09-02",
      "open": "62.264",
      "high": "63.36",
      "low": "62.092",
      "close": "62.78",
      "volume": "4074545"
    },
    {
      "date": "2021-09-03",
      "open": "62.766",
      "high": "64.286",
      "low": "62.766",
      "close": "64.038",
      "volume": "3536400"
    },
    {
      "date": "2021-09-07",
      "open": "64.20",
      "high": "64.40",
      "low": "62.48",
      "close": "62.816",
      "volume": "4064680"
    },
    {
      "date": "2021-09-08",
      "open": "62.61",
      "high": "63.1472",
      "low": "61.61",
      "close": "61.84",
      "volume": "5400960"
    },
    {
      "date": "2021-09-09",
      "open": "61.84",
      "high": "62.647",
      "low": "61.82",
      "close": "62.148",
      "volume": "4065620"
    },
    {
      "date": "2021-09-10",
      "open": "62.646",
      "high": "62.964",
      "low": "61.7164",
      "close": "62.098",
      "volume": "3319520"
    },
    {
      "date": "2021-09-13",
      "open": "62.112",
      "high": "62.288",
      "low": "58.8537",
      "close": "59.384",
      "volume": "8886900"
    },
    {
      "date": "2021-09-14",
      "open": "59.60",
      "high": "61.136",
      "low": "59.264",
      "close": "60.116",
      "volume": "6212855"
    },
    {
      "date": "2021-09-15",
      "open": "60.446",
      "high": "60.798",
      "low": "59.837",
      "close": "60.306",
      "volume": "5027395"
    },
    {
      "date": "2021-09-16",
      "open": "60.178",
      "high": "60.876",
      "low": "59.714",
      "close": "60.812",
      "volume": "3354505"
    },
    {
      "date": "2021-09-17",
      "open": "60.506",
      "high": "60.882",
      "low": "59.362",
      "close": "59.898",
      "volume": "7779700"
    },
    {
      "date": "2021-09-20",
      "open": "58.402",
      "high": "59.55",
      "low": "56.828",
      "close": "59.414",
      "volume": "5185850"
    },
    {
      "date": "2021-09-21",
      "open": "60.40",
      "high": "60.658",
      "low": "59.023",
      "close": "59.92",
      "volume": "3566415"
    },
    {
      "date": "2021-09-22",
      "open": "60.20",
      "high": "60.637",
      "low": "59.4709",
      "close": "60.324",
      "volume": "3516045"
    },
    {
      "date": "2021-09-23",
      "open": "60.892",
      "high": "62.29",
      "low": "60.474",
      "close": "62.108",
      "volume": "4887405"
    },
    {
      "date": "2021-09-24",
      "open": "61.64",
      "high": "62.565",
      "low": "61.4239",
      "close": "62.38",
      "volume": "3283245"
    },
    {
      "date": "2021-09-27",
      "open": "61.692",
      "high": "61.976",
      "low": "59.838",
      "close": "60.114",
      "volume": "4127755"
    },
    {
      "date": "2021-09-28",
      "open": "59.574",
      "high": "60.19",
      "low": "57.414",
      "close": "57.576",
      "volume": "7433405"
    },
    {
      "date": "2021-09-29",
      "open": "58.25",
      "high": "58.806",
      "low": "57.616",
      "close": "57.766",
      "volume": "5604580"
    },
    {
      "date": "2021-09-30",
      "open": "57.678",
      "high": "59.024",
      "low": "57.678",
      "close": "58.408",
      "volume": "4333310"
    },
    {
      "date": "2021-10-01",
      "open": "58.234",
      "high": "59.90",
      "low": "57.81",
      "close": "59.60",
      "volume": "4479345"
    },
    {
      "date": "2021-10-04",
      "open": "58.508",
      "high": "58.866",
      "low": "56.954",
      "close": "57.774",
      "volume": "5075375"
    },
    {
      "date": "2021-10-05",
      "open": "58.724",
      "high": "60.20",
      "low": "58.324",
      "close": "59.704",
      "volume": "5240940"
    },
    {
      "date": "2021-10-06",
      "open": "58.884",
      "high": "60.942",
      "low": "58.5782",
      "close": "60.36",
      "volume": "4171260"
    },
    {
      "date": "2021-10-07",
      "open": "60.926",
      "high": "62.648",
      "low": "60.803",
      "close": "61.924",
      "volume": "3705095"
    },
    {
      "date": "2021-10-08",
      "open": "62.036",
      "high": "62.4474",
      "low": "61.07",
      "close": "61.434",
      "volume": "2363070"
    },
    {
      "date": "2021-10-11",
      "open": "61.032",
      "high": "61.822",
      "low": "60.5706",
      "close": "61.36",
      "volume": "2524135"
    },
    {
      "date": "2021-10-12",
      "open": "62.172",
      "high": "62.172",
      "low": "61.1461",
      "close": "61.316",
      "volume": "2510300"
    },
    {
      "date": "2021-10-13",
      "open": "61.778",
      "high": "62.80",
      "low": "61.602",
      "close": "62.02",
      "volume": "3798425"
    },
    {
      "date": "2021-10-14",
      "open": "62.978",
      "high": "63.776",
      "low": "62.22",
      "close": "62.762",
      "volume": "4454475"
    },
    {
      "date": "2021-10-15",
      "open": "62.992",
      "high": "63.315",
      "low": "62.346",
      "close": "63.058",
      "volume": "3697580"
    },
    {
      "date": "2021-10-18",
      "open": "63.092",
      "high": "65.378",
      "low": "63.092",
      "close": "65.348",
      "volume": "4646580"
    },
    {
      "date": "2021-10-19",
      "open": "65.77",
      "high": "66.618",
      "low": "65.30",
      "close": "66.424",
      "volume": "4548085"
    },
    {
      "date": "2021-10-20",
      "open": "66.842",
      "high": "67.322",
      "low": "65.724",
      "close": "66.69",
      "volume": "3534720"
    },
    {
      "date": "2021-10-21",
      "open": "66.768",
      "high": "66.892",
      "low": "65.539",
      "close": "66.868",
      "volume": "3109355"
    },
    {
      "date": "2021-10-22",
      "open": "66.972",
      "high": "67.7638",
      "low": "66.26",
      "close": "67.058",
      "volume": "2282485"
    },
    {
      "date": "2021-10-25",
      "open": "67.52",
      "high": "69.05",
      "low": "66.204",
      "close": "66.382",
      "volume": "4970995"
    },
    {
      "date": "2021-10-26",
      "open": "66.792",
      "high": "66.82",
      "low": "64.00",
      "close": "64.526",
      "volume": "7187930"
    },
    {
      "date": "2021-10-27",
      "open": "64.84",
      "high": "65.7048",
      "low": "64.044",
      "close": "64.122",
      "volume": "3491515"
    },
    {
      "date": "2021-10-28",
      "open": "64.136",
      "high": "65.528",
      "low": "64.136",
      "close": "65.476",
      "volume": "2842835"
    },
    {
      "date": "2021-10-29",
      "open": "65.052",
      "high": "67.588",
      "low": "65.0098",
      "close": "67.268",
      "volume": "4276625"
    },
    {
      "date": "2021-11-01",
      "open": "67.268",
      "high": "67.598",
      "low": "63.812",
      "close": "64.822",
      "volume": "5875375"
    },
    {
      "date": "2021-11-02",
      "open": "64.996",
      "high": "66.396",
      "low": "64.9418",
      "close": "65.686",
      "volume": "3826760"
    },
    {
      "date": "2021-11-03",
      "open": "66.012",
      "high": "66.472",
      "low": "64.444",
      "close": "65.984",
      "volume": "3431700"
    },
    {
      "date": "2021-11-04",
      "open": "65.732",
      "high": "67.706",
      "low": "65.718",
      "close": "67.68",
      "volume": "5747690"
    },
    {
      "date": "2021-11-05",
      "open": "69.846",
      "high": "69.846",
      "low": "65.502",
      "close": "68.238",
      "volume": "8395400"
    },
    {
      "date": "2021-11-08",
      "open": "69.00",
      "high": "71.07",
      "low": "68.272",
      "close": "70.238",
      "volume": "6588915"
    },
    {
      "date": "2021-11-09",
      "open": "70.394",
      "high": "70.828",
      "low": "68.662",
      "close": "69.812",
      "volume": "5010080"
    },
    {
      "date": "2021-11-10",
      "open": "69.134",
      "high": "69.20",
      "low": "65.88",
      "close": "66.632",
      "volume": "5811680"
    },
    {
      "date": "2021-11-11",
      "open": "67.777",
      "high": "67.982",
      "low": "66.908",
      "close": "67.376",
      "volume": "3304495"
    },
    {
      "date": "2021-11-12",
      "open": "67.868",
      "high": "68.748",
      "low": "67.85",
      "close": "68.434",
      "volume": "2909875"
    },
    {
      "date": "2021-11-15",
      "open": "68.9505",
      "high": "68.9505",
      "low": "66.358",
      "close": "67.026",
      "volume": "3756875"
    },
    {
      "date": "2021-11-16",
      "open": "66.422",
      "high": "68.496",
      "low": "66.422",
      "close": "68.202",
      "volume": "3390850"
    },
    {
      "date": "2021-11-17",
      "open": "68.246",
      "high": "68.828",
      "low": "66.957",
      "close": "68.27",
      "volume": "3756890"
    },
    {
      "date": "2021-11-18",
      "open": "68.20",
      "high": "69.28",
      "low": "67.614",
      "close": "68.702",
      "volume": "3465310"
    },
    {
      "date": "2021-11-19",
      "open": "69.372",
      "high": "70.128",
      "low": "68.384",
      "close": "68.502",
      "volume": "3608645"
    },
    {
      "date": "2021-11-22",
      "open": "68.74",
      "high": "68.908",
      "low": "65.0617",
      "close": "66.16",
      "volume": "5160035"
    },
    {
      "date": "2021-11-23",
      "open": "65.314",
      "high": "66.63",
      "low": "63.653",
      "close": "65.496",
      "volume": "5327770"
    },
    {
      "date": "2021-11-24",
      "open": "65.37",
      "high": "66.676",
      "low": "63.994",
      "close": "66.648",
      "volume": "2946270"
    },
    {
      "date": "2021-11-26",
      "open": "66.09",
      "high": "68.208",
      "low": "65.042",
      "close": "65.478",
      "volume": "3235750"
    },
    {
      "date": "2021-11-29",
      "open": "66.60",
      "high": "69.10",
      "low": "66.366",
      "close": "68.66",
      "volume": "5236090"
    },
    {
      "date": "2021-11-30",
      "open": "68.928",
      "high": "69.554",
      "low": "66.066",
      "close": "66.422",
      "volume": "8660595"
    },
    {
      "date": "2021-12-01",
      "open": "67.52",
      "high": "67.61",
      "low": "60.902",
      "close": "61.052",
      "volume": "11509835"
    },
    {
      "date": "2021-12-02",
      "open": "61.052",
      "high": "62.932",
      "low": "60.22",
      "close": "62.622",
      "volume": "8490855"
    },
    {
      "date": "2021-12-03",
      "open": "62.176",
      "high": "62.6494",
      "low": "59.334",
      "close": "60.564",
      "volume": "10448940"
    },
    {
      "date": "2021-12-06",
      "open": "59.558",
      "high": "60.104",
      "low": "57.848",
      "close": "58.408",
      "volume": "11292955"
    },
    {
      "date": "2021-12-07",
      "open": "60.638",
      "high": "63.54",
      "low": "60.598",
      "close": "63.448",
      "volume": "6454415"
    },
    {
      "date": "2021-12-08",
      "open": "63.446",
      "high": "64.775",
      "low": "62.286",
      "close": "64.488",
      "volume": "5147325"
    },
    {
      "date": "2021-12-09",
      "open": "64.576",
      "high": "64.892",
      "low": "62.968",
      "close": "63.284",
      "volume": "4041505"
    },
    {
      "date": "2021-12-10",
      "open": "64.02",
      "high": "66.855",
      "low": "64.02",
      "close": "66.526",
      "volume": "6901800"
    },
    {
      "date": "2021-12-13",
      "open": "66.912",
      "high": "67.8753",
      "low": "65.75",
      "close": "66.32",
      "volume": "7120165"
    },
    {
      "date": "2021-12-14",
      "open": "64.576",
      "high": "64.63",
      "low": "61.216",
      "close": "63.16",
      "volume": "8492130"
    },
    {
      "date": "2021-12-15",
      "open": "63.20",
      "high": "67.522",
      "low": "63.1833",
      "close": "67.356",
      "volume": "8266240"
    },
    {
      "date": "2021-12-16",
      "open": "67.096",
      "high": "67.54",
      "low": "63.996",
      "close": "64.584",
      "volume": "7287760"
    },
    {
      "date": "2021-12-17",
      "open": "63.274",
      "high": "67.438",
      "low": "63.024",
      "close": "66.766",
      "volume": "48734620"
    },
    {
      "date": "2021-12-20",
      "open": "64.73",
      "high": "66.872",
      "low": "64.146",
      "close": "66.106",
      "volume": "7361295"
    },
    {
      "date": "2021-12-21",
      "open": "66.956",
      "high": "67.955",
      "low": "64.64",
      "close": "67.85",
      "volume": "5662320"
    },
    {
      "date": "2021-12-22",
      "open": "68.00",
      "high": "69.758",
      "low": "67.00",
      "close": "69.632",
      "volume": "4233280"
    },
    {
      "date": "2021-12-23",
      "open": "69.60",
      "high": "70.968",
      "low": "69.215",
      "close": "69.804",
      "volume": "3536520"
    },
    {
      "date": "2021-12-27",
      "open": "70.778",
      "high": "73.558",
      "low": "70.752",
      "close": "73.534",
      "volume": "5095140"
    },
    {
      "date": "2021-12-28",
      "open": "74.00",
      "high": "74.00",
      "low": "72.304",
      "close": "73.20",
      "volume": "3828455"
    },
    {
      "date": "2021-12-29",
      "open": "73.25",
      "high": "74.354",
      "low": "72.542",
      "close": "73.348",
      "volume": "2975615"
    },
    {
      "date": "2021-12-30",
      "open": "73.446",
      "high": "74.0577",
      "low": "71.76",
      "close": "71.956",
      "volume": "3755220"
    },
    {
      "date": "2021-12-31",
      "open": "71.952",
      "high": "72.711",
      "low": "71.786",
      "close": "71.88",
      "volume": "2640575"
    },
    {
      "date": "2022-01-03",
      "open": "72.4248",
      "high": "72.4248",
      "low": "66.488",
      "close": "66.624",
      "volume": "9526205"
    },
    {
      "date": "2022-01-04",
      "open": "66.0998",
      "high": "66.684",
      "low": "62.534",
      "close": "64.428",
      "volume": "9829240"
    },
    {
      "date": "2022-01-05",
      "open": "63.176",
      "high": "63.94",
      "low": "60.582",
      "close": "60.698",
      "volume": "12032865"
    },
    {
      "date": "2022-01-06",
      "open": "58.898",
      "high": "63.934",
      "low": "58.738",
      "close": "62.80",
      "volume": "12004195"
    },
    {
      "date": "2022-01-07",
      "open": "61.888",
      "high": "63.966",
      "low": "61.8157",
      "close": "62.932",
      "volume": "8805110"
    },
    {
      "date": "2022-01-10",
      "open": "60.8444",
      "high": "64.982",
      "low": "60.484",
      "close": "64.942",
      "volume": "11657555"
    },
    {
      "date": "2022-01-11",
      "open": "63.546",
      "high": "64.80",
      "low": "62.80",
      "close": "64.712",
      "volume": "7455880"
    },
    {
      "date": "2022-01-12",
      "open": "65.108",
      "high": "66.0505",
      "low": "63.6426",
      "close": "64.158",
      "volume": "7013945"
    },
    {
      "date": "2022-01-13",
      "open": "64.108",
      "high": "64.56",
      "low": "61.452",
      "close": "61.576",
      "volume": "6471440"
    },
    {
      "date": "2022-01-14",
      "open": "61.05",
      "high": "62.776",
      "low": "60.632",
      "close": "62.508",
      "volume": "6411915"
    },
    {
      "date": "2022-01-18",
      "open": "60.816",
      "high": "63.528",
      "low": "60.61",
      "close": "61.694",
      "volume": "7610355"
    },
    {
      "date": "2022-01-19",
      "open": "62.47",
      "high": "64.632",
      "low": "61.348",
      "close": "61.432",
      "volume": "5922590"
    },
    {
      "date": "2022-01-20",
      "open": "61.996",
      "high": "63.588",
      "low": "60.93",
      "close": "60.998",
      "volume": "5267825"
    },
    {
      "date": "2022-01-21",
      "open": "60.372",
      "high": "60.881",
      "low": "57.65",
      "close": "57.73",
      "volume": "9746415"
    },
    {
      "date": "2022-01-24",
      "open": "56.532",
      "high": "58.15",
      "low": "52.568",
      "close": "58.074",
      "volume": "16825995"
    },
    {
      "date": "2022-01-25",
      "open": "56.756",
      "high": "56.886",
      "low": "54.226",
      "close": "54.59",
      "volume": "8703070"
    },
    {
      "date": "2022-01-26",
      "open": "56.36",
      "high": "57.302",
      "low": "53.662",
      "close": "54.23",
      "volume": "8628815"
    },
    {
      "date": "2022-01-27",
      "open": "55.13",
      "high": "56.334",
      "low": "53.732",
      "close": "53.944",
      "volume": "6169835"
    },
    {
      "date": "2022-01-28",
      "open": "54.75",
      "high": "56.512",
      "low": "53.0405",
      "close": "56.432",
      "volume": "7346355"
    },
    {
      "date": "2022-01-31",
      "open": "56.432",
      "high": "59.619",
      "low": "55.911",
      "close": "59.448",
      "volume": "9103650"
    },
    {
      "date": "2022-02-01",
      "open": "59.568",
      "high": "60.626",
      "low": "58.358",
      "close": "60.436",
      "volume": "6466900"
    },
    {
      "date": "2022-02-02",
      "open": "61.224",
      "high": "62.20",
      "low": "60.604",
      "close": "61.976",
      "volume": "8535670"
    },
    {
      "date": "2022-02-03",
      "open": "59.896",
      "high": "62.106",
      "low": "59.074",
      "close": "59.40",
      "volume": "8857305"
    },
    {
      "date": "2022-02-04",
      "open": "60.814",
      "high": "63.466",
      "low": "57.836",
      "close": "62.866",
      "volume": "12722395"
    },
    {
      "date": "2022-02-07",
      "open": "62.2832",
      "high": "63.38",
      "low": "61.154",
      "close": "61.444",
      "volume": "5924960"
    },
    {
      "date": "2022-02-08",
      "open": "61.186",
      "high": "63.194",
      "low": "60.89",
      "close": "62.972",
      "volume": "4988775"
    },
    {
      "date": "2022-02-09",
      "open": "64.00",
      "high": "66.052",
      "low": "63.71",
      "close": "65.968",
      "volume": "6909015"
    },
    {
      "date": "2022-02-10",
      "open": "64.25",
      "high": "66.472",
      "low": "64.104",
      "close": "65.072",
      "volume": "5764770"
    },
    {
      "date": "2022-02-11",
      "open": "65.258",
      "high": "65.956",
      "low": "61.638",
      "close": "62.054",
      "volume": "5881175"
    },
    {
      "date": "2022-02-14",
      "open": "62.224",
      "high": "63.356",
      "low": "61.29",
      "close": "62.07",
      "volume": "5370405"
    },
    {
      "date": "2022-02-15",
      "open": "63.372",
      "high": "64.672",
      "low": "62.981",
      "close": "64.484",
      "volume": "3830305"
    },
    {
      "date": "2022-02-16",
      "open": "63.492",
      "high": "64.3045",
      "low": "62.068",
      "close": "64.072",
      "volume": "4955500"
    },
    {
      "date": "2022-02-17",
      "open": "63.526",
      "high": "63.526",
      "low": "61.846",
      "close": "62.108",
      "volume": "3957150"
    },
    {
      "date": "2022-02-18",
      "open": "62.214",
      "high": "62.862",
      "low": "60.788",
      "close": "60.97",
      "volume": "4612895"
    },
    {
      "date": "2022-02-22",
      "open": "60.406",
      "high": "61.34",
      "low": "58.59",
      "close": "59.48",
      "volume": "6688820"
    },
    {
      "date": "2022-02-23",
      "open": "60.09",
      "high": "60.74",
      "low": "56.684",
      "close": "56.902",
      "volume": "6862040"
    },
    {
      "date": "2022-02-24",
      "open": "55.576",
      "high": "63.694",
      "low": "55.1884",
      "close": "63.29",
      "volume": "12905715"
    },
    {
      "date": "2022-02-25",
      "open": "63.392",
      "high": "65.112",
      "low": "62.00",
      "close": "64.994",
      "volume": "6182400"
    },
    {
      "date": "2022-02-28",
      "open": "64.51",
      "high": "69.09",
      "low": "64.304",
      "close": "68.904",
      "volume": "12006690"
    },
    {
      "date": "2022-03-01",
      "open": "69.21",
      "high": "70.303",
      "low": "66.844",
      "close": "67.566",
      "volume": "8147850"
    },
    {
      "date": "2022-03-02",
      "open": "67.93",
      "high": "69.374",
      "low": "66.474",
      "close": "68.962",
      "volume": "5867980"
    },
    {
      "date": "2022-03-03",
      "open": "69.226",
      "high": "69.658",
      "low": "66.308",
      "close": "67.27",
      "volume": "5678200"
    },
    {
      "date": "2022-03-04",
      "open": "67.256",
      "high": "67.81",
      "low": "65.292",
      "close": "67.092",
      "volume": "6077700"
    },
    {
      "date": "2022-03-07",
      "open": "66.744",
      "high": "67.592",
      "low": "58.168",
      "close": "58.274",
      "volume": "12903075"
    },
    {
      "date": "2022-03-08",
      "open": "56.914",
      "high": "57.30",
      "low": "54.50",
      "close": "55.366",
      "volume": "10565850"
    },
    {
      "date": "2022-03-09",
      "open": "57.022",
      "high": "57.86",
      "low": "54.806",
      "close": "57.486",
      "volume": "10994280"
    },
    {
      "date": "2022-03-10",
      "open": "56.86",
      "high": "57.946",
      "low": "55.512",
      "close": "57.352",
      "volume": "7338330"
    },
    {
      "date": "2022-03-11",
      "open": "58.412",
      "high": "58.412",
      "low": "55.704",
      "close": "55.826",
      "volume": "6845260"
    },
    {
      "date": "2022-03-14",
      "open": "55.266",
      "high": "56.422",
      "low": "53.055",
      "close": "55.088",
      "volume": "9982945"
    },
    {
      "date": "2022-03-15",
      "open": "55.69",
      "high": "56.796",
      "low": "54.752",
      "close": "56.664",
      "volume": "6130670"
    },
    {
      "date": "2022-03-16",
      "open": "56.77",
      "high": "59.565",
      "low": "56.34",
      "close": "59.508",
      "volume": "9152330"
    },
    {
      "date": "2022-03-17",
      "open": "58.742",
      "high": "60.708",
      "low": "57.84",
      "close": "60.696",
      "volume": "8120135"
    },
    {
      "date": "2022-03-18",
      "open": "60.598",
      "high": "64.232",
      "low": "60.06",
      "close": "63.994",
      "volume": "13095775"
    },
    {
      "date": "2022-03-21",
      "open": "63.068",
      "high": "63.772",
      "low": "61.162",
      "close": "62.906",
      "volume": "7951560"
    },
    {
      "date": "2022-03-22",
      "open": "62.644",
      "high": "65.356",
      "low": "62.399",
      "close": "65.138",
      "volume": "6457570"
    },
    {
      "date": "2022-03-23",
      "open": "64.75",
      "high": "65.91",
      "low": "63.634",
      "close": "64.286",
      "volume": "3931545"
    },
    {
      "date": "2022-03-24",
      "open": "64.504",
      "high": "67.27",
      "low": "63.666",
      "close": "67.142",
      "volume": "4998325"
    },
    {
      "date": "2022-03-25",
      "open": "66.60",
      "high": "67.23",
      "low": "64.406",
      "close": "66.546",
      "volume": "4292860"
    },
    {
      "date": "2022-03-28",
      "open": "66.60",
      "high": "68.246",
      "low": "65.922",
      "close": "67.706",
      "volume": "3873110"
    },
    {
      "date": "2022-03-29",
      "open": "68.912",
      "high": "69.718",
      "low": "67.272",
      "close": "69.496",
      "volume": "6421115"
    },
    {
      "date": "2022-03-30",
      "open": "69.00",
      "high": "70.16",
      "low": "68.002",
      "close": "68.386",
      "volume": "3578185"
    },
    {
      "date": "2022-03-31",
      "open": "68.252",
      "high": "70.596",
      "low": "68.252",
      "close": "68.348",
      "volume": "6092880"
    },
    {
      "date": "2022-04-01",
      "open": "68.202",
      "high": "69.02",
      "low": "67.204",
      "close": "67.802",
      "volume": "3622410"
    },
    {
      "date": "2022-04-04",
      "open": "68.496",
      "high": "69.526",
      "low": "68.069",
      "close": "69.338",
      "volume": "3358220"
    },
    {
      "date": "2022-04-05",
      "open": "69.248",
      "high": "69.396",
      "low": "67.729",
      "close": "68.378",
      "volume": "4342065"
    },
    {
      "date": "2022-04-06",
      "open": "67.062",
      "high": "67.558",
      "low": "65.704",
      "close": "66.414",
      "volume": "4918560"
    },
    {
      "date": "2022-04-07",
      "open": "66.254",
      "high": "68.903",
      "low": "66.254",
      "close": "67.624",
      "volume": "5228555"
    },
    {
      "date": "2022-04-08",
      "open": "67.024",
      "high": "68.3412",
      "low": "66.78",
      "close": "67.166",
      "volume": "3617435"
    },
    {
      "date": "2022-04-11",
      "open": "66.138",
      "high": "66.768",
      "low": "64.93",
      "close": "65.614",
      "volume": "4485120"
    },
    {
      "date": "2022-04-12",
      "open": "67.062",
      "high": "68.344",
      "low": "65.49",
      "close": "66.02",
      "volume": "3894155"
    },
    {
      "date": "2022-04-13",
      "open": "66.398",
      "high": "68.54",
      "low": "66.104",
      "close": "68.172",
      "volume": "3954630"
    },
    {
      "date": "2022-04-14",
      "open": "68.57",
      "high": "68.678",
      "low": "66.209",
      "close": "66.352",
      "volume": "3644860"
    },
    {
      "date": "2022-04-18",
      "open": "65.886",
      "high": "66.844",
      "low": "64.65",
      "close": "66.084",
      "volume": "3188090"
    },
    {
      "date": "2022-04-19",
      "open": "65.874",
      "high": "67.2312",
      "low": "65.092",
      "close": "67.038",
      "volume": "3804865"
    },
    {
      "date": "2022-04-20",
      "open": "67.60",
      "high": "69.73",
      "low": "67.3465",
      "close": "68.116",
      "volume": "5339215"
    },
    {
      "date": "2022-04-21",
      "open": "68.916",
      "high": "71.516",
      "low": "64.086",
      "close": "64.252",
      "volume": "6070815"
    },
    {
      "date": "2022-04-22",
      "open": "64.18",
      "high": "64.768",
      "low": "60.728",
      "close": "60.858",
      "volume": "5262165"
    },
    {
      "date": "2022-04-25",
      "open": "60.426",
      "high": "64.861",
      "low": "60.202",
      "close": "64.698",
      "volume": "6626225"
    },
    {
      "date": "2022-04-26",
      "open": "63.866",
      "high": "64.288",
      "low": "61.288",
      "close": "61.30",
      "volume": "4976670"
    },
    {
      "date": "2022-04-27",
      "open": "61.316",
      "high": "63.148",
      "low": "59.928",
      "close": "60.064",
      "volume": "5186930"
    },
    {
      "date": "2022-04-28",
      "open": "60.848",
      "high": "62.378",
      "low": "59.334",
      "close": "61.73",
      "volume": "5972030"
    },
    {
      "date": "2022-04-29",
      "open": "61.244",
      "high": "61.976",
      "low": "57.528",
      "close": "57.802",
      "volume": "6013515"
    },
    {
      "date": "2022-05-02",
      "open": "57.712",
      "high": "58.898",
      "low": "56.706",
      "close": "58.404",
      "volume": "6456365"
    },
    {
      "date": "2022-05-03",
      "open": "58.404",
      "high": "58.80",
      "low": "56.726",
      "close": "57.306",
      "volume": "5069465"
    },
    {
      "date": "2022-05-04",
      "open": "56.838",
      "high": "57.698",
      "low": "53.552",
      "close": "57.474",
      "volume": "11359055"
    },
    {
      "date": "2022-05-05",
      "open": "60.60",
      "high": "61.278",
      "low": "55.16",
      "close": "56.904",
      "volume": "13191025"
    },
    {
      "date": "2022-05-06",
      "open": "55.824",
      "high": "55.90",
      "low": "52.652",
      "close": "53.274",
      "volume": "7994790"
    },
    {
      "date": "2022-05-09",
      "open": "51.952",
      "high": "52.38",
      "low": "48.726",
      "close": "49.044",
      "volume": "10737625"
    },
    {
      "date": "2022-05-10",
      "open": "51.756",
      "high": "53.4591",
      "low": "49.104",
      "close": "52.358",
      "volume": "13169955"
    },
    {
      "date": "2022-05-11",
      "open": "52.32",
      "high": "55.748",
      "low": "51.876",
      "close": "52.192",
      "volume": "15667435"
    },
    {
      "date": "2022-05-12",
      "open": "51.40",
      "high": "55.48",
      "low": "50.80",
      "close": "53.332",
      "volume": "10798085"
    },
    {
      "date": "2022-05-13",
      "open": "54.512",
      "high": "56.698",
      "low": "54.468",
      "close": "56.31",
      "volume": "8674180"
    },
    {
      "date": "2022-05-16",
      "open": "55.86",
      "high": "57.476",
      "low": "54.956",
      "close": "55.114",
      "volume": "6360655"
    },
    {
      "date": "2022-05-17",
      "open": "56.686",
      "high": "57.40",
      "low": "55.034",
      "close": "56.562",
      "volume": "7721280"
    },
    {
      "date": "2022-05-18",
      "open": "55.316",
      "high": "56.656",
      "low": "53.686",
      "close": "54.116",
      "volume": "11199055"
    },
    {
      "date": "2022-05-19",
      "open": "53.518",
      "high": "56.322",
      "low": "53.1448",
      "close": "55.032",
      "volume": "8350415"
    },
    {
      "date": "2022-05-20",
      "open": "57.26",
      "high": "57.799",
      "low": "54.246",
      "close": "57.056",
      "volume": "11467860"
    },
    {
      "date": "2022-05-23",
      "open": "57.29",
      "high": "58.506",
      "low": "56.718",
      "close": "57.274",
      "volume": "7019060"
    },
    {
      "date": "2022-05-24",
      "open": "56.408",
      "high": "61.92",
      "low": "55.3135",
      "close": "57.168",
      "volume": "8979405"
    },
    {
      "date": "2022-05-25",
      "open": "56.19",
      "high": "58.144",
      "low": "56.036",
      "close": "57.464",
      "volume": "6623590"
    },
    {
      "date": "2022-05-26",
      "open": "57.538",
      "high": "59.428",
      "low": "56.917",
      "close": "58.86",
      "volume": "6211575"
    },
    {
      "date": "2022-05-27",
      "open": "59.43",
      "high": "59.928",
      "low": "58.456",
      "close": "59.574",
      "volume": "9173310"
    },
    {
      "date": "2022-05-31",
      "open": "59.454",
      "high": "59.632",
      "low": "57.814",
      "close": "58.828",
      "volume": "9865815"
    },
    {
      "date": "2022-06-01",
      "open": "59.252",
      "high": "59.85",
      "low": "57.444",
      "close": "57.812",
      "volume": "5257095"
    },
    {
      "date": "2022-06-02",
      "open": "57.912",
      "high": "61.066",
      "low": "57.641",
      "close": "60.644",
      "volume": "5512875"
    },
    {
      "date": "2022-06-03",
      "open": "59.624",
      "high": "59.928",
      "low": "58.396",
      "close": "59.328",
      "volume": "4924775"
    },
    {
      "date": "2022-06-06",
      "open": "60.184",
      "high": "60.298",
      "low": "59.032",
      "close": "59.394",
      "volume": "3275255"
    },
    {
      "date": "2022-06-07",
      "open": "58.744",
      "high": "61.296",
      "low": "58.548",
      "close": "61.076",
      "volume": "4148535"
    },
    {
      "date": "2022-06-08",
      "open": "60.82",
      "high": "61.416",
      "low": "60.043",
      "close": "60.106",
      "volume": "3418410"
    },
    {
      "date": "2022-06-09",
      "open": "60.512",
      "high": "62.406",
      "low": "59.5346",
      "close": "60.70",
      "volume": "5970115"
    },
    {
      "date": "2022-06-10",
      "open": "59.592",
      "high": "59.942",
      "low": "57.364",
      "close": "57.662",
      "volume": "6869950"
    },
    {
      "date": "2022-06-13",
      "open": "55.598",
      "high": "55.83",
      "low": "53.01",
      "close": "53.298",
      "volume": "6938990"
    },
    {
      "date": "2022-06-14",
      "open": "53.748",
      "high": "54.306",
      "low": "53.024",
      "close": "53.846",
      "volume": "4913635"
    },
    {
      "date": "2022-06-15",
      "open": "54.49",
      "high": "56.587",
      "low": "54.1389",
      "close": "55.504",
      "volume": "5361810"
    },
    {
      "date": "2022-06-16",
      "open": "54.088",
      "high": "54.554",
      "low": "52.336",
      "close": "52.746",
      "volume": "5730770"
    },
    {
      "date": "2022-06-17",
      "open": "52.624",
      "high": "54.298",
      "low": "52.60",
      "close": "53.798",
      "volume": "11751785"
    },
    {
      "date": "2022-06-21",
      "open": "55.18",
      "high": "57.00",
      "low": "55.094",
      "close": "56.202",
      "volume": "5768780"
    },
    {
      "date": "2022-06-22",
      "open": "55.198",
      "high": "56.912",
      "low": "55.10",
      "close": "55.688",
      "volume": "4096595"
    },
    {
      "date": "2022-06-23",
      "open": "56.202",
      "high": "57.36",
      "low": "55.19",
      "close": "56.80",
      "volume": "4602317"
    },
    {
      "date": "2022-06-24",
      "open": "57.51",
      "high": "59.38",
      "low": "56.38",
      "close": "59.13",
      "volume": "7996945"
    },
    {
      "date": "2022-06-27",
      "open": "58.97",
      "high": "60.39",
      "low": "57.58",
      "close": "58.85",
      "volume": "3179612"
    },
    {
      "date": "2022-06-28",
      "open": "59.61",
      "high": "60.59",
      "low": "57.06",
      "close": "57.29",
      "volume": "4750698"
    },
    {
      "date": "2022-06-29",
      "open": "57.25",
      "high": "57.95",
      "low": "56.45",
      "close": "57.17",
      "volume": "3357635"
    },
    {
      "date": "2022-06-30",
      "open": "56.75",
      "high": "57.36",
      "low": "55.845",
      "close": "56.58",
      "volume": "4280082"
    },
    {
      "date": "2022-07-01",
      "open": "56.40",
      "high": "57.63",
      "low": "55.78",
      "close": "57.37",
      "volume": "2661730"
    },
    {
      "date": "2022-07-05",
      "open": "56.13",
      "high": "59.20",
      "low": "56.04",
      "close": "59.00",
      "volume": "3437794"
    },
    {
      "date": "2022-07-06",
      "open": "59.52",
      "high": "60.60",
      "low": "59.09",
      "close": "59.87",
      "volume": "4152507"
    },
    {
      "date": "2022-07-07",
      "open": "60.25",
      "high": "61.92",
      "low": "59.805",
      "close": "61.62",
      "volume": "5456503"
    },
    {
      "date": "2022-07-08",
      "open": "61.26",
      "high": "63.11",
      "low": "60.59",
      "close": "62.70",
      "volume": "3691572"
    },
    {
      "date": "2022-07-11",
      "open": "62.233",
      "high": "62.64",
      "low": "61.36",
      "close": "62.28",
      "volume": "3549150"
    },
    {
      "date": "2022-07-12",
      "open": "63.00",
      "high": "63.56",
      "low": "59.135",
      "close": "59.62",
      "volume": "5614699"
    },
    {
      "date": "2022-07-13",
      "open": "58.10",
      "high": "59.91",
      "low": "57.441",
      "close": "58.91",
      "volume": "3750947"
    },
    {
      "date": "2022-07-14",
      "open": "58.29",
      "high": "58.32",
      "low": "55.5701",
      "close": "57.64",
      "volume": "4630826"
    },
    {
      "date": "2022-07-15",
      "open": "58.08",
      "high": "60.58",
      "low": "58.08",
      "close": "60.22",
      "volume": "4738287"
    },
    {
      "date": "2022-07-18",
      "open": "60.43",
      "high": "60.90",
      "low": "57.78",
      "close": "58.00",
      "volume": "4819287"
    },
    {
      "date": "2022-07-19",
      "open": "59.32",
      "high": "59.59",
      "low": "58.34",
      "close": "59.20",
      "volume": "7184898"
    },
    {
      "date": "2022-07-20",
      "open": "59.53",
      "high": "60.6311",
      "low": "58.84",
      "close": "59.64",
      "volume": "5244886"
    },
    {
      "date": "2022-07-21",
      "open": "59.97",
      "high": "61.93",
      "low": "59.02",
      "close": "61.86",
      "volume": "3901157"
    },
    {
      "date": "2022-07-22",
      "open": "62.32",
      "high": "63.40",
      "low": "60.91",
      "close": "61.23",
      "volume": "2397553"
    },
    {
      "date": "2022-07-25",
      "open": "61.18",
      "high": "61.24",
      "low": "59.95",
      "close": "61.00",
      "volume": "3182922"
    },
    {
      "date": "2022-07-26",
      "open": "61.21",
      "high": "61.21",
      "low": "55.21",
      "close": "56.26",
      "volume": "6507243"
    },
    {
      "date": "2022-07-27",
      "open": "57.31",
      "high": "58.5425",
      "low": "56.35",
      "close": "57.93",
      "volume": "4262441"
    },
    {
      "date": "2022-07-28",
      "open": "58.26",
      "high": "59.63",
      "low": "57.35",
      "close": "59.40",
      "volume": "3886293"
    },
    {
      "date": "2022-07-29",
      "open": "59.46",
      "high": "59.93",
      "low": "58.53",
      "close": "59.65",
      "volume": "4806095"
    },
    {
      "date": "2022-08-01",
      "open": "59.03",
      "high": "60.95",
      "low": "58.58",
      "close": "60.06",
      "volume": "3960299"
    },
    {
      "date": "2022-08-02",
      "open": "59.55",
      "high": "61.03",
      "low": "59.40",
      "close": "60.37",
      "volume": "4032542"
    },
    {
      "date": "2022-08-03",
      "open": "61.19",
      "high": "63.16",
      "low": "60.83",
      "close": "62.88",
      "volume": "6500514"
    },
    {
      "date": "2022-08-04",
      "open": "56.83",
      "high": "56.96",
      "low": "52.00",
      "close": "52.61",
      "volume": "19687500"
    },
    {
      "date": "2022-08-05",
      "open": "52.00",
      "high": "53.45",
      "low": "51.24",
      "close": "53.39",
      "volume": "11779800"
    },
    {
      "date": "2022-08-08",
      "open": "53.52",
      "high": "54.37",
      "low": "53.17",
      "close": "53.32",
      "volume": "6173403"
    },
    {
      "date": "2022-08-09",
      "open": "52.91",
      "high": "53.36",
      "low": "51.90",
      "close": "52.19",
      "volume": "4390974"
    },
    {
      "date": "2022-08-10",
      "open": "54.04",
      "high": "54.32",
      "low": "53.34",
      "close": "53.89",
      "volume": "6173795"
    },
    {
      "date": "2022-08-11",
      "open": "54.29",
      "high": "54.87",
      "low": "52.41",
      "close": "52.52",
      "volume": "5496374"
    },
    {
      "date": "2022-08-12",
      "open": "53.07",
      "high": "54.41",
      "low": "52.79",
      "close": "54.29",
      "volume": "5007717"
    },
    {
      "date": "2022-08-15",
      "open": "53.90",
      "high": "54.53",
      "low": "53.76",
      "close": "54.08",
      "volume": "3109708"
    },
    {
      "date": "2022-08-16",
      "open": "53.84",
      "high": "54.27",
      "low": "52.32",
      "close": "52.94",
      "volume": "4902275"
    },
    {
      "date": "2022-08-17",
      "open": "52.33",
      "high": "52.64",
      "low": "51.63",
      "close": "51.93",
      "volume": "4814184"
    },
    {
      "date": "2022-08-18",
      "open": "52.07",
      "high": "52.56",
      "low": "51.82",
      "close": "52.27",
      "volume": "3793675"
    },
    {
      "date": "2022-08-19",
      "open": "51.865",
      "high": "52.16",
      "low": "51.07",
      "close": "51.29",
      "volume": "4369387"
    },
    {
      "date": "2022-08-22",
      "open": "50.28",
      "high": "50.79",
      "low": "49.71",
      "close": "50.32",
      "volume": "6160763"
    },
    {
      "date": "2022-08-23",
      "open": "50.91",
      "high": "52.32",
      "low": "50.51",
      "close": "50.59",
      "volume": "6809892"
    },
    {
      "date": "2022-08-24",
      "open": "50.74",
      "high": "50.90",
      "low": "49.98",
      "close": "50.16",
      "volume": "3366019"
    },
    {
      "date": "2022-08-25",
      "open": "50.665",
      "high": "50.97",
      "low": "50.18",
      "close": "50.87",
      "volume": "4258870"
    },
    {
      "date": "2022-08-26",
      "open": "51.22",
      "high": "51.22",
      "low": "49.42",
      "close": "49.57",
      "volume": "7008612"
    },
    {
      "date": "2022-08-29",
      "open": "49.345",
      "high": "49.49",
      "low": "48.57",
      "close": "48.69",
      "volume": "5837101"
    },
    {
      "date": "2022-08-30",
      "open": "49.185",
      "high": "49.355",
      "low": "48.31",
      "close": "49.04",
      "volume": "6129994"
    },
    {
      "date": "2022-08-31",
      "open": "49.45",
      "high": "50.18",
      "low": "48.49",
      "close": "48.69",
      "volume": "5860023"
    },
    {
      "date": "2022-09-01",
      "open": "48.04",
      "high": "48.60",
      "low": "47.37",
      "close": "48.55",
      "volume": "5723816"
    },
    {
      "date": "2022-09-02",
      "open": "49.08",
      "high": "49.55",
      "low": "48.34",
      "close": "48.60",
      "volume": "6405123"
    },
    {
      "date": "2022-09-06",
      "open": "48.68",
      "high": "49.94",
      "low": "48.03",
      "close": "49.65",
      "volume": "7441948"
    },
    {
      "date": "2022-09-07",
      "open": "49.88",
      "high": "50.64",
      "low": "49.29",
      "close": "50.45",
      "volume": "5120837"
    },
    {
      "date": "2022-09-08",
      "open": "50.21",
      "high": "51.84",
      "low": "49.98",
      "close": "51.71",
      "volume": "4492249"
    },
    {
      "date": "2022-09-09",
      "open": "52.08",
      "high": "53.69",
      "low": "52.08",
      "close": "53.59",
      "volume": "5488832"
    },
    {
      "date": "2022-09-12",
      "open": "53.78",
      "high": "55.94",
      "low": "53.75",
      "close": "55.84",
      "volume": "7382447"
    },
    {
      "date": "2022-09-13",
      "open": "53.23",
      "high": "53.62",
      "low": "51.80",
      "close": "51.87",
      "volume": "7693733"
    },
    {
      "date": "2022-09-14",
      "open": "52.25",
      "high": "52.32",
      "low": "51.05",
      "close": "51.94",
      "volume": "4542249"
    },
    {
      "date": "2022-09-15",
      "open": "51.92",
      "high": "52.48",
      "low": "50.535",
      "close": "50.82",
      "volume": "6011877"
    },
    {
      "date": "2022-09-16",
      "open": "50.19",
      "high": "50.64",
      "low": "49.60",
      "close": "50.42",
      "volume": "10405470"
    },
    {
      "date": "2022-09-19",
      "open": "49.61",
      "high": "50.84",
      "low": "49.61",
      "close": "50.74",
      "volume": "3593398"
    },
    {
      "date": "2022-09-20",
      "open": "50.33",
      "high": "51.10",
      "low": "50.17",
      "close": "50.77",
      "volume": "3590266"
    },
    {
      "date": "2022-09-21",
      "open": "51.11",
      "high": "51.80",
      "low": "49.76",
      "close": "49.80",
      "volume": "4367552"
    },
    {
      "date": "2022-09-22",
      "open": "49.51",
      "high": "50.17",
      "low": "48.64",
      "close": "48.74",
      "volume": "4057743"
    },
    {
      "date": "2022-09-23",
      "open": "48.50",
      "high": "48.92",
      "low": "47.95",
      "close": "48.59",
      "volume": "4248348"
    },
    {
      "date": "2022-09-26",
      "open": "48.77",
      "high": "49.54",
      "low": "48.21",
      "close": "48.29",
      "volume": "3514589"
    },
    {
      "date": "2022-09-27",
      "open": "49.01",
      "high": "49.74",
      "low": "47.865",
      "close": "48.50",
      "volume": "4214915"
    },
    {
      "date": "2022-09-28",
      "open": "48.94",
      "high": "50.23",
      "low": "48.3982",
      "close": "49.97",
      "volume": "3878541"
    },
    {
      "date": "2022-09-29",
      "open": "49.50",
      "high": "49.86",
      "low": "48.49",
      "close": "49.63",
      "volume": "3470094"
    },
    {
      "date": "2022-09-30",
      "open": "49.59",
      "high": "50.5909",
      "low": "49.06",
      "close": "49.13",
      "volume": "4727179"
    },
    {
      "date": "2022-10-03",
      "open": "49.58",
      "high": "51.385",
      "low": "49.33",
      "close": "50.96",
      "volume": "5040495"
    },
    {
      "date": "2022-10-04",
      "open": "52.27",
      "high": "53.08",
      "low": "52.11",
      "close": "52.68",
      "volume": "3892419"
    },
    {
      "date": "2022-10-05",
      "open": "51.70",
      "high": "53.85",
      "low": "51.69",
      "close": "53.59",
      "volume": "3368094"
    },
    {
      "date": "2022-10-06",
      "open": "53.785",
      "high": "54.75",
      "low": "53.56",
      "close": "53.74",
      "volume": "4983333"
    },
    {
      "date": "2022-10-07",
      "open": "52.68",
      "high": "53.16",
      "low": "50.951",
      "close": "51.47",
      "volume": "5489920"
    },
    {
      "date": "2022-10-10",
      "open": "53.31",
      "high": "53.84",
      "low": "50.83",
      "close": "51.23",
      "volume": "6974998"
    },
    {
      "date": "2022-10-11",
      "open": "50.81",
      "high": "51.06",
      "low": "48.29",
      "close": "48.58",
      "volume": "6377629"
    },
    {
      "date": "2022-10-12",
      "open": "48.81",
      "high": "48.95",
      "low": "47.40",
      "close": "48.21",
      "volume": "4970399"
    },
    {
      "date": "2022-10-13",
      "open": "46.46",
      "high": "49.63",
      "low": "45.74",
      "close": "49.20",
      "volume": "5114592"
    },
    {
      "date": "2022-10-14",
      "open": "50.06",
      "high": "50.27",
      "low": "48.07",
      "close": "48.13",
      "volume": "4752942"
    },
    {
      "date": "2022-10-17",
      "open": "49.67",
      "high": "50.74",
      "low": "49.67",
      "close": "50.46",
      "volume": "5594577"
    },
    {
      "date": "2022-10-18",
      "open": "52.19",
      "high": "52.75",
      "low": "50.66",
      "close": "51.56",
      "volume": "5121994"
    },
    {
      "date": "2022-10-19",
      "open": "51.17",
      "high": "52.74",
      "low": "51.09",
      "close": "51.79",
      "volume": "4373777"
    },
    {
      "date": "2022-10-20",
      "open": "52.02",
      "high": "53.13",
      "low": "51.30",
      "close": "51.59",
      "volume": "4433508"
    },
    {
      "date": "2022-10-21",
      "open": "51.72",
      "high": "53.87",
      "low": "50.94",
      "close": "53.75",
      "volume": "5512162"
    },
    {
      "date": "2022-10-24",
      "open": "54.34",
      "high": "55.50",
      "low": "52.8265",
      "close": "54.90",
      "volume": "5905886"
    },
    {
      "date": "2022-10-25",
      "open": "54.98",
      "high": "56.75",
      "low": "54.98",
      "close": "55.92",
      "volume": "5524345"
    },
    {
      "date": "2022-10-26",
      "open": "55.09",
      "high": "57.2477",
      "low": "54.80",
      "close": "55.49",
      "volume": "5976165"
    },
    {
      "date": "2022-10-27",
      "open": "56.20",
      "high": "57.00",
      "low": "55.51",
      "close": "56.01",
      "volume": "4246197"
    },
    {
      "date": "2022-10-28",
      "open": "56.36",
      "high": "57.16",
      "low": "55.27",
      "close": "57.10",
      "volume": "3795562"
    },
    {
      "date": "2022-10-31",
      "open": "56.39",
      "high": "57.335",
      "low": "55.90",
      "close": "57.16",
      "volume": "5405877"
    },
    {
      "date": "2022-11-01",
      "open": "57.86",
      "high": "58.29",
      "low": "56.39",
      "close": "56.42",
      "volume": "4765894"
    },
    {
      "date": "2022-11-02",
      "open": "56.20",
      "high": "56.33",
      "low": "53.085",
      "close": "53.23",
      "volume": "9976918"
    },
    {
      "date": "2022-11-03",
      "open": "45.55",
      "high": "47.34",
      "low": "42.6101",
      "close": "45.93",
      "volume": "16959840"
    },
    {
      "date": "2022-11-04",
      "open": "46.21",
      "high": "47.31",
      "low": "45.15",
      "close": "47.10",
      "volume": "9579970"
    },
    {
      "date": "2022-11-07",
      "open": "47.22",
      "high": "48.27",
      "low": "45.94",
      "close": "47.86",
      "volume": "6168103"
    },
    {
      "date": "2022-11-08",
      "open": "48.51",
      "high": "51.24",
      "low": "48.15",
      "close": "50.60",
      "volume": "7080982"
    },
    {
      "date": "2022-11-09",
      "open": "50.25",
      "high": "50.515",
      "low": "49.59",
      "close": "49.88",
      "volume": "4717297"
    },
    {
      "date": "2022-11-10",
      "open": "53.27",
      "high": "54.74",
      "low": "52.78",
      "close": "54.39",
      "volume": "7428165"
    },
    {
      "date": "2022-11-11",
      "open": "54.00",
      "high": "56.23",
      "low": "53.76",
      "close": "56.13",
      "volume": "6267068"
    },
    {
      "date": "2022-11-14",
      "open": "55.70",
      "high": "56.905",
      "low": "54.80",
      "close": "55.52",
      "volume": "5687773"
    },
    {
      "date": "2022-11-15",
      "open": "56.90",
      "high": "57.39",
      "low": "55.66",
      "close": "56.20",
      "volume": "4498314"
    },
    {
      "date": "2022-11-16",
      "open": "55.68",
      "high": "55.98",
      "low": "54.51",
      "close": "54.69",
      "volume": "4280673"
    },
    {
      "date": "2022-11-17",
      "open": "53.46",
      "high": "54.54",
      "low": "52.68",
      "close": "54.14",
      "volume": "5430229"
    },
    {
      "date": "2022-11-18",
      "open": "55.80",
      "high": "55.80",
      "low": "51.26",
      "close": "52.15",
      "volume": "6356989"
    },
    {
      "date": "2022-11-21",
      "open": "51.555",
      "high": "52.59",
      "low": "51.40",
      "close": "52.32",
      "volume": "3731795"
    },
    {
      "date": "2022-11-22",
      "open": "52.78",
      "high": "52.85",
      "low": "51.22",
      "close": "52.28",
      "volume": "4935640"
    },
    {
      "date": "2022-11-23",
      "open": "52.25",
      "high": "53.58",
      "low": "51.84",
      "close": "53.35",
      "volume": "2997239"
    },
    {
      "date": "2022-11-25",
      "open": "53.08",
      "high": "53.48",
      "low": "52.87",
      "close": "52.91",
      "volume": "2117775"
    },
    {
      "date": "2022-11-28",
      "open": "52.97",
      "high": "53.24",
      "low": "51.89",
      "close": "52.08",
      "volume": "3905900"
    },
    {
      "date": "2022-11-29",
      "open": "52.25",
      "high": "52.30",
      "low": "50.84",
      "close": "51.59",
      "volume": "5729062"
    },
    {
      "date": "2022-11-30",
      "open": "51.23",
      "high": "53.19",
      "low": "50.48",
      "close": "53.16",
      "volume": "11465920"
    },
    {
      "date": "2022-12-01",
      "open": "53.63",
      "high": "55.55",
      "low": "53.35",
      "close": "55.38",
      "volume": "4410179"
    },
    {
      "date": "2022-12-02",
      "open": "54.11",
      "high": "54.36",
      "low": "52.96",
      "close": "53.61",
      "volume": "4685425"
    },
    {
      "date": "2022-12-05",
      "open": "52.72",
      "high": "52.83",
      "low": "51.14",
      "close": "51.67",
      "volume": "3644072"
    },
    {
      "date": "2022-12-06",
      "open": "51.77",
      "high": "51.891",
      "low": "50.63",
      "close": "50.85",
      "volume": "3714526"
    },
    {
      "date": "2022-12-07",
      "open": "50.74",
      "high": "51.77",
      "low": "50.37",
      "close": "51.60",
      "volume": "3172643"
    },
    {
      "date": "2022-12-08",
      "open": "51.92",
      "high": "53.39",
      "low": "51.17",
      "close": "52.91",
      "volume": "4108989"
    },
    {
      "date": "2022-12-09",
      "open": "52.78",
      "high": "52.9499",
      "low": "51.88",
      "close": "52.13",
      "volume": "3784844"
    },
    {
      "date": "2022-12-12",
      "open": "52.46",
      "high": "54.06",
      "low": "52.30",
      "close": "53.64",
      "volume": "3808504"
    },
    {
      "date": "2022-12-13",
      "open": "56.65",
      "high": "56.706",
      "low": "53.81",
      "close": "54.71",
      "volume": "4640555"
    },
    {
      "date": "2022-12-14",
      "open": "55.01",
      "high": "55.80",
      "low": "53.68",
      "close": "54.27",
      "volume": "3709422"
    },
    {
      "date": "2022-12-15",
      "open": "53.54",
      "high": "53.995",
      "low": "52.01",
      "close": "52.17",
      "volume": "4502605"
    },
    {
      "date": "2022-12-16",
      "open": "51.54",
      "high": "52.50",
      "low": "51.37",
      "close": "51.92",
      "volume": "14845500"
    },
    {
      "date": "2022-12-19",
      "open": "51.74",
      "high": "51.74",
      "low": "49.67",
      "close": "49.98",
      "volume": "4871639"
    },
    {
      "date": "2022-12-20",
      "open": "49.52",
      "high": "50.73",
      "low": "49.26",
      "close": "50.47",
      "volume": "4342127"
    },
    {
      "date": "2022-12-21",
      "open": "50.30",
      "high": "50.30",
      "low": "47.04",
      "close": "50.01",
      "volume": "6803119"
    },
    {
      "date": "2022-12-22",
      "open": "49.64",
      "high": "49.99",
      "low": "48.45",
      "close": "49.15",
      "volume": "4906815"
    },
    {
      "date": "2022-12-23",
      "open": "48.97",
      "high": "49.22",
      "low": "48.29",
      "close": "48.73",
      "volume": "2958818"
    },
    {
      "date": "2022-12-27",
      "open": "48.44",
      "high": "49.23",
      "low": "47.90",
      "close": "48.55",
      "volume": "2804555"
    },
    {
      "date": "2022-12-28",
      "open": "48.495",
      "high": "49.03",
      "low": "47.795",
      "close": "47.86",
      "volume": "2633166"
    },
    {
      "date": "2022-12-29",
      "open": "48.10",
      "high": "49.37",
      "low": "48.00",
      "close": "49.21",
      "volume": "2668139"
    },
    {
      "date": "2022-12-30",
      "open": "48.55",
      "high": "48.9213",
      "low": "48.15",
      "close": "48.89",
      "volume": "2338869"
    },
    {
      "date": "2023-01-03",
      "open": "49.53",
      "high": "50.25",
      "low": "48.015",
      "close": "48.52",
      "volume": "4647541"
    },
    {
      "date": "2023-01-04",
      "open": "49.02",
      "high": "49.47",
      "low": "47.96",
      "close": "48.30",
      "volume": "4674756"
    },
    {
      "date": "2023-01-05",
      "open": "47.77",
      "high": "48.175",
      "low": "46.545",
      "close": "47.45",
      "volume": "6585086"
    },
    {
      "date": "2023-01-06",
      "open": "48.32",
      "high": "48.86",
      "low": "47.075",
      "close": "48.69",
      "volume": "5223692"
    },
    {
      "date": "2023-01-09",
      "open": "49.41",
      "high": "50.67",
      "low": "49.30",
      "close": "49.41",
      "volume": "4539775"
    },
    {
      "date": "2023-01-10",
      "open": "49.12",
      "high": "50.15",
      "low": "48.10",
      "close": "48.42",
      "volume": "5314078"
    },
    {
      "date": "2023-01-11",
      "open": "48.84",
      "high": "49.06",
      "low": "48.15",
      "close": "48.80",
      "volume": "4111294"
    },
    {
      "date": "2023-01-12",
      "open": "48.13",
      "high": "48.635",
      "low": "47.19",
      "close": "48.40",
      "volume": "4932537"
    },
    {
      "date": "2023-01-13",
      "open": "46.25",
      "high": "49.04",
      "low": "45.88",
      "close": "48.87",
      "volume": "6281654"
    },
    {
      "date": "2023-01-17",
      "open": "48.76",
      "high": "50.45",
      "low": "48.43",
      "close": "50.10",
      "volume": "5436649"
    },
    {
      "date": "2023-01-18",
      "open": "50.68",
      "high": "51.52",
      "low": "48.31",
      "close": "48.38",
      "volume": "4894771"
    },
    {
      "date": "2023-01-19",
      "open": "48.11",
      "high": "49.02",
      "low": "47.78",
      "close": "48.42",
      "volume": "4632012"
    },
    {
      "date": "2023-01-20",
      "open": "48.55",
      "high": "49.355",
      "low": "48.50",
      "close": "49.27",
      "volume": "5372895"
    },
    {
      "date": "2023-01-23",
      "open": "49.27",
      "high": "50.55",
      "low": "48.89",
      "close": "50.51",
      "volume": "5771266"
    },
    {
      "date": "2023-01-24",
      "open": "50.47",
      "high": "51.45",
      "low": "50.10",
      "close": "51.09",
      "volume": "4698034"
    },
    {
      "date": "2023-01-25",
      "open": "50.21",
      "high": "51.91",
      "low": "49.43",
      "close": "51.76",
      "volume": "5872659"
    },
    {
      "date": "2023-01-26",
      "open": "53.33",
      "high": "54.57",
      "low": "51.935",
      "close": "53.21",
      "volume": "6410609"
    },
    {
      "date": "2023-01-27",
      "open": "51.90",
      "high": "53.13",
      "low": "51.71",
      "close": "52.70",
      "volume": "5257089"
    },
    {
      "date": "2023-01-30",
      "open": "52.34",
      "high": "52.405",
      "low": "50.92",
      "close": "51.05",
      "volume": "5248754"
    },
    {
      "date": "2023-01-31",
      "open": "51.09",
      "high": "52.53",
      "low": "50.92",
      "close": "52.34",
      "volume": "6031284"
    },
    {
      "date": "2023-02-01",
      "open": "52.15",
      "high": "53.585",
      "low": "51.42",
      "close": "53.09",
      "volume": "9170552"
    },
    {
      "date": "2023-02-02",
      "open": "53.01",
      "high": "54.33",
      "low": "53.00",
      "close": "53.845",
      "volume": "6790021"
    },
    {
      "date": "2023-02-03",
      "open": "52.87",
      "high": "53.74",
      "low": "52.535",
      "close": "53.00",
      "volume": "5467718"
    },
    {
      "date": "2023-02-06",
      "open": "52.47",
      "high": "53.47",
      "low": "51.88",
      "close": "51.99",
      "volume": "4853644"
    },
    {
      "date": "2023-02-07",
      "open": "52.55",
      "high": "54.19",
      "low": "51.79",
      "close": "53.78",
      "volume": "9785529"
    },
    {
      "date": "2023-02-08",
      "open": "60.75",
      "high": "61.45",
      "low": "58.72",
      "close": "59.64",
      "volume": "18344640"
    },
    {
      "date": "2023-02-09",
      "open": "60.755",
      "high": "60.83",
      "low": "57.65",
      "close": "57.82",
      "volume": "9973302"
    },
    {
      "date": "2023-02-10",
      "open": "57.42",
      "high": "59.689",
      "low": "57.10",
      "close": "59.61",
      "volume": "5564420"
    },
    {
      "date": "2023-02-13",
      "open": "59.76",
      "high": "60.46",
      "low": "59.3268",
      "close": "60.15",
      "volume": "4507535"
    },
    {
      "date": "2023-02-14",
      "open": "60.15",
      "high": "61.50",
      "low": "59.88",
      "close": "61.19",
      "volume": "5190087"
    },
    {
      "date": "2023-02-15",
      "open": "60.99",
      "high": "63.02",
      "low": "60.71",
      "close": "62.81",
      "volume": "5235525"
    },
    {
      "date": "2023-02-16",
      "open": "62.00",
      "high": "62.61",
      "low": "61.225",
      "close": "61.39",
      "volume": "4033854"
    },
    {
      "date": "2023-02-17",
      "open": "60.87",
      "high": "61.30",
      "low": "60.29",
      "close": "60.64",
      "volume": "3687234"
    },
    {
      "date": "2023-02-21",
      "open": "59.79",
      "high": "60.37",
      "low": "59.30",
      "close": "59.71",
      "volume": "4515537"
    },
    {
      "date": "2023-02-22",
      "open": "60.60",
      "high": "61.25",
      "low": "59.77",
      "close": "60.21",
      "volume": "5662901"
    },
    {
      "date": "2023-02-23",
      "open": "60.61",
      "high": "60.7862",
      "low": "59.34",
      "close": "60.58",
      "volume": "4123799"
    },
    {
      "date": "2023-02-24",
      "open": "59.39",
      "high": "59.85",
      "low": "58.57",
      "close": "58.86",
      "volume": "3730481"
    },
    {
      "date": "2023-02-27",
      "open": "59.68",
      "high": "60.1403",
      "low": "59.382",
      "close": "59.62",
      "volume": "3597166"
    },
    {
      "date": "2023-02-28",
      "open": "59.63",
      "high": "60.09",
      "low": "59.08",
      "close": "59.44",
      "volume": "3962266"
    },
    {
      "date": "2023-03-01",
      "open": "59.54",
      "high": "59.54",
      "low": "58.301",
      "close": "58.44",
      "volume": "3352973"
    },
    {
      "date": "2023-03-02",
      "open": "58.41",
      "high": "60.04",
      "low": "58.16",
      "close": "59.64",
      "volume": "3444011"
    },
    {
      "date": "2023-03-03",
      "open": "59.68",
      "high": "60.90",
      "low": "59.53",
      "close": "60.84",
      "volume": "3870891"
    },
    {
      "date": "2023-03-06",
      "open": "61.11",
      "high": "61.76",
      "low": "60.655",
      "close": "61.31",
      "volume": "2542930"
    },
    {
      "date": "2023-03-07",
      "open": "61.00",
      "high": "61.99",
      "low": "60.11",
      "close": "60.37",
      "volume": "5258114"
    },
    {
      "date": "2023-03-08",
      "open": "60.66",
      "high": "61.99",
      "low": "59.7501",
      "close": "61.79",
      "volume": "5047405"
    },
    {
      "date": "2023-03-09",
      "open": "61.46",
      "high": "62.08",
      "low": "59.86",
      "close": "59.95",
      "volume": "4940399"
    },
    {
      "date": "2023-03-10",
      "open": "60.015",
      "high": "60.47",
      "low": "58.60",
      "close": "58.76",
      "volume": "4381780"
    },
    {
      "date": "2023-03-13",
      "open": "58.22",
      "high": "60.169",
      "low": "57.625",
      "close": "59.27",
      "volume": "4772371"
    },
    {
      "date": "2023-03-14",
      "open": "60.35",
      "high": "61.09",
      "low": "59.89",
      "close": "60.89",
      "volume": "3887517"
    },
    {
      "date": "2023-03-15",
      "open": "60.61",
      "high": "61.22",
      "low": "59.72",
      "close": "60.39",
      "volume": "3450425"
    },
    {
      "date": "2023-03-16",
      "open": "60.34",
      "high": "61.97",
      "low": "59.90",
      "close": "61.88",
      "volume": "3994330"
    },
    {
      "date": "2023-03-17",
      "open": "61.72",
      "high": "62.47",
      "low": "60.70",
      "close": "61.22",
      "volume": "8196983"
    },
    {
      "date": "2023-03-20",
      "open": "60.91",
      "high": "61.58",
      "low": "60.76",
      "close": "61.54",
      "volume": "4768262"
    },
    {
      "date": "2023-03-21",
      "open": "61.75",
      "high": "62.6056",
      "low": "60.87",
      "close": "62.46",
      "volume": "3661932"
    },
    {
      "date": "2023-03-22",
      "open": "62.30",
      "high": "63.20",
      "low": "61.17",
      "close": "61.21",
      "volume": "2859419"
    },
    {
      "date": "2023-03-23",
      "open": "62.10",
      "high": "63.945",
      "low": "62.00",
      "close": "63.25",
      "volume": "4429908"
    },
    {
      "date": "2023-03-24",
      "open": "62.92",
      "high": "63.25",
      "low": "62.02",
      "close": "62.99",
      "volume": "3384685"
    },
    {
      "date": "2023-03-27",
      "open": "63.26",
      "high": "64.33",
      "low": "63.1747",
      "close": "63.98",
      "volume": "5029826"
    },
    {
      "date": "2023-03-28",
      "open": "63.73",
      "high": "64.60",
      "low": "63.505",
      "close": "64.27",
      "volume": "3993197"
    },
    {
      "date": "2023-03-29",
      "open": "65.04",
      "high": "65.098",
      "low": "64.36",
      "close": "64.81",
      "volume": "4280265"
    },
    {
      "date": "2023-03-30",
      "open": "65.20",
      "high": "65.875",
      "low": "65.09",
      "close": "65.81",
      "volume": "3681561"
    },
    {
      "date": "2023-03-31",
      "open": "66.02",
      "high": "66.57",
      "low": "65.551",
      "close": "66.46",
      "volume": "5714939"
    },
    {
      "date": "2023-04-03",
      "open": "65.82",
      "high": "66.38",
      "low": "65.65",
      "close": "66.31",
      "volume": "3343034"
    },
    {
      "date": "2023-04-04",
      "open": "66.57",
      "high": "66.72",
      "low": "65.53",
      "close": "65.97",
      "volume": "3402003"
    },
    {
      "date": "2023-04-05",
      "open": "65.68",
      "high": "66.26",
      "low": "64.705",
      "close": "65.15",
      "volume": "3864954"
    },
    {
      "date": "2023-04-06",
      "open": "64.75",
      "high": "65.58",
      "low": "64.2593",
      "close": "65.52",
      "volume": "2772246"
    },
    {
      "date": "2023-04-10",
      "open": "64.80",
      "high": "67.44",
      "low": "64.65",
      "close": "66.91",
      "volume": "5934740"
    },
    {
      "date": "2023-04-11",
      "open": "66.71",
      "high": "67.64",
      "low": "66.55",
      "close": "67.00",
      "volume": "3107935"
    },
    {
      "date": "2023-04-12",
      "open": "67.57",
      "high": "68.1799",
      "low": "66.96",
      "close": "67.19",
      "volume": "3890275"
    },
    {
      "date": "2023-04-13",
      "open": "67.67",
      "high": "68.85",
      "low": "67.51",
      "close": "68.39",
      "volume": "4195259"
    },
    {
      "date": "2023-04-14",
      "open": "68.27",
      "high": "69.07",
      "low": "67.42",
      "close": "68.07",
      "volume": "4049580"
    },
    {
      "date": "2023-04-17",
      "open": "68.36",
      "high": "68.765",
      "low": "67.07",
      "close": "67.71",
      "volume": "3342338"
    },
    {
      "date": "2023-04-18",
      "open": "68.51",
      "high": "68.6997",
      "low": "67.55",
      "close": "67.82",
      "volume": "3526678"
    },
    {
      "date": "2023-04-19",
      "open": "67.37",
      "high": "67.506",
      "low": "66.92",
      "close": "67.32",
      "volume": "2458537"
    },
    {
      "date": "2023-04-20",
      "open": "66.84",
      "high": "67.628",
      "low": "66.53",
      "close": "66.90",
      "volume": "2702581"
    },
    {
      "date": "2023-04-21",
      "open": "67.32",
      "high": "67.32",
      "low": "66.51",
      "close": "66.78",
      "volume": "2876606"
    },
    {
      "date": "2023-04-24",
      "open": "67.08",
      "high": "67.21",
      "low": "65.70",
      "close": "66.25",
      "volume": "2933578"
    },
    {
      "date": "2023-04-25",
      "open": "65.36",
      "high": "65.93",
      "low": "63.10",
      "close": "63.17",
      "volume": "5726609"
    },
    {
      "date": "2023-04-26",
      "open": "63.27",
      "high": "64.13",
      "low": "63.085",
      "close": "63.40",
      "volume": "3650213"
    },
    {
      "date": "2023-04-27",
      "open": "64.08",
      "high": "64.20",
      "low": "62.33",
      "close": "63.06",
      "volume": "5011968"
    },
    {
      "date": "2023-04-28",
      "open": "62.67",
      "high": "63.08",
      "low": "61.73",
      "close": "63.05",
      "volume": "5597589"
    },
    {
      "date": "2023-05-01",
      "open": "62.30",
      "high": "63.30",
      "low": "61.66",
      "close": "62.81",
      "volume": "3827322"
    },
    {
      "date": "2023-05-02",
      "open": "62.60",
      "high": "62.83",
      "low": "61.01",
      "close": "61.44",
      "volume": "5429953"
    },
    {
      "date": "2023-05-03",
      "open": "61.64",
      "high": "61.695",
      "low": "60.33",
      "close": "60.49",
      "volume": "6497298"
    },
    {
      "date": "2023-05-04",
      "open": "61.285",
      "high": "61.61",
      "low": "60.37",
      "close": "61.18",
      "volume": "5939259"
    },
    {
      "date": "2023-05-05",
      "open": "60.75",
      "high": "65.45",
      "low": "60.50",
      "close": "64.59",
      "volume": "9353899"
    },
    {
      "date": "2023-05-08",
      "open": "65.74",
      "high": "66.48",
      "low": "64.60",
      "close": "66.08",
      "volume": "5872768"
    },
    {
      "date": "2023-05-09",
      "open": "66.46",
      "high": "67.00",
      "low": "66.06",
      "close": "66.40",
      "volume": "4814477"
    },
    {
      "date": "2023-05-10",
      "open": "66.97",
      "high": "67.80",
      "low": "66.54",
      "close": "67.01",
      "volume": "4055996"
    },
    {
      "date": "2023-05-11",
      "open": "67.29",
      "high": "67.76",
      "low": "66.96",
      "close": "67.50",
      "volume": "4397030"
    },
    {
      "date": "2023-05-12",
      "open": "67.68",
      "high": "68.18",
      "low": "66.96",
      "close": "67.77",
      "volume": "3703008"
    },
    {
      "date": "2023-05-15",
      "open": "67.68",
      "high": "68.78",
      "low": "67.455",
      "close": "68.56",
      "volume": "4580036"
    },
    {
      "date": "2023-05-16",
      "open": "68.49",
      "high": "68.97",
      "low": "68.22",
      "close": "68.31",
      "volume": "3399410"
    },
    {
      "date": "2023-05-17",
      "open": "68.40",
      "high": "68.99",
      "low": "67.64",
      "close": "68.43",
      "volume": "3466501"
    },
    {
      "date": "2023-05-18",
      "open": "68.68",
      "high": "68.76",
      "low": "67.75",
      "close": "68.14",
      "volume": "4576215"
    },
    {
      "date": "2023-05-19",
      "open": "68.50",
      "high": "69.68",
      "low": "68.19",
      "close": "69.63",
      "volume": "4745557"
    },
    {
      "date": "2023-05-22",
      "open": "69.75",
      "high": "71.29",
      "low": "69.4675",
      "close": "69.52",
      "volume": "4493142"
    },
    {
      "date": "2023-05-23",
      "open": "69.37",
      "high": "69.46",
      "low": "67.455",
      "close": "68.09",
      "volume": "5495388"
    },
    {
      "date": "2023-05-24",
      "open": "68.50",
      "high": "69.46",
      "low": "66.01",
      "close": "66.59",
      "volume": "9000609"
    },
    {
      "date": "2023-05-25",
      "open": "66.89",
      "high": "67.88",
      "low": "64.46",
      "close": "67.17",
      "volume": "8565601"
    },
    {
      "date": "2023-05-26",
      "open": "67.36",
      "high": "68.82",
      "low": "67.30",
      "close": "67.77",
      "volume": "5343667"
    },
    {
      "date": "2023-05-30",
      "open": "68.11",
      "high": "69.10",
      "low": "67.41",
      "close": "68.54",
      "volume": "4419571"
    },
    {
      "date": "2023-05-31",
      "open": "68.34",
      "high": "69.27",
      "low": "67.86",
      "close": "68.33",
      "volume": "6605128"
    },
    {
      "date": "2023-06-01",
      "open": "67.64",
      "high": "69.11",
      "low": "66.93",
      "close": "68.64",
      "volume": "4694400"
    },
    {
      "date": "2023-06-02",
      "open": "68.64",
      "high": "69.37",
      "low": "67.85",
      "close": "68.13",
      "volume": "4186232"
    },
    {
      "date": "2023-06-05",
      "open": "67.98",
      "high": "71.63",
      "low": "67.95",
      "close": "71.27",
      "volume": "8966767"
    },
    {
      "date": "2023-06-06",
      "open": "71.35",
      "high": "71.38",
      "low": "68.84",
      "close": "69.54",
      "volume": "5112953"
    },
    {
      "date": "2023-06-07",
      "open": "69.54",
      "high": "69.93",
      "low": "66.84",
      "close": "67.06",
      "volume": "5446399"
    },
    {
      "date": "2023-06-08",
      "open": "67.07",
      "high": "69.35",
      "low": "67.02",
      "close": "69.00",
      "volume": "4743162"
    },
    {
      "date": "2023-06-09",
      "open": "68.95",
      "high": "69.80",
      "low": "67.01",
      "close": "68.01",
      "volume": "4213274"
    },
    {
      "date": "2023-06-12",
      "open": "68.20",
      "high": "69.9789",
      "low": "68.13",
      "close": "69.84",
      "volume": "5488105"
    },
    {
      "date": "2023-06-13",
      "open": "70.50",
      "high": "70.748",
      "low": "69.36",
      "close": "70.49",
      "volume": "4761604"
    },
    {
      "date": "2023-06-14",
      "open": "70.07",
      "high": "71.59",
      "low": "69.6963",
      "close": "71.48",
      "volume": "4875365"
    },
    {
      "date": "2023-06-15",
      "open": "71.29",
      "high": "73.85",
      "low": "71.15",
      "close": "73.59",
      "volume": "5438003"
    },
    {
      "date": "2023-06-16",
      "open": "74.455",
      "high": "74.7699",
      "low": "72.37",
      "close": "72.78",
      "volume": "10916030"
    },
    {
      "date": "2023-06-20",
      "open": "72.45",
      "high": "72.77",
      "low": "70.92",
      "close": "71.66",
      "volume": "4286343"
    },
    {
      "date": "2023-06-21",
      "open": "71.66",
      "high": "71.84",
      "low": "70.58",
      "close": "71.11",
      "volume": "7128115"
    },
    {
      "date": "2023-06-22",
      "open": "71.11",
      "high": "72.24",
      "low": "70.81",
      "close": "71.86",
      "volume": "3234243"
    },
    {
      "date": "2023-06-23",
      "open": "71.11",
      "high": "71.76",
      "low": "70.15",
      "close": "71.59",
      "volume": "14856240"
    },
    {
      "date": "2023-06-26",
      "open": "71.69",
      "high": "72.72",
      "low": "70.895",
      "close": "71.06",
      "volume": "3416560"
    },
    {
      "date": "2023-06-27",
      "open": "71.64",
      "high": "73.89",
      "low": "71.55",
      "close": "73.66",
      "volume": "4602491"
    },
    {
      "date": "2023-06-28",
      "open": "73.49",
      "high": "74.93",
      "low": "72.95",
      "close": "74.33",
      "volume": "5834392"
    },
    {
      "date": "2023-06-29",
      "open": "74.54",
      "high": "75.30",
      "low": "73.90",
      "close": "75.09",
      "volume": "6114359"
    },
    {
      "date": "2023-06-30",
      "open": "75.55",
      "high": "76.27",
      "low": "75.26",
      "close": "75.59",
      "volume": "4578622"
    },
    {
      "date": "2023-07-03",
      "open": "75.30",
      "high": "75.36",
      "low": "73.65",
      "close": "74.66",
      "volume": "2252738"
    },
    {
      "date": "2023-07-05",
      "open": "74.415",
      "high": "74.71",
      "low": "74.01",
      "close": "74.31",
      "volume": "3763947"
    },
    {
      "date": "2023-07-06",
      "open": "73.84",
      "high": "74.765",
      "low": "72.45",
      "close": "74.65",
      "volume": "4330011"
    },
    {
      "date": "2023-07-07",
      "open": "74.41",
      "high": "75.46",
      "low": "73.99",
      "close": "74.68",
      "volume": "4011783"
    },
    {
      "date": "2023-07-10",
      "open": "74.79",
      "high": "78.66",
      "low": "74.79",
      "close": "77.86",
      "volume": "8176651"
    },
    {
      "date": "2023-07-11",
      "open": "78.61",
      "high": "78.63",
      "low": "77.22",
      "close": "78.32",
      "volume": "4295195"
    },
    {
      "date": "2023-07-12",
      "open": "78.87",
      "high": "79.03",
      "low": "75.51",
      "close": "76.72",
      "volume": "6147898"
    },
    {
      "date": "2023-07-13",
      "open": "77.40",
      "high": "78.29",
      "low": "76.73",
      "close": "78.245",
      "volume": "4709541"
    },
    {
      "date": "2023-07-14",
      "open": "78.55",
      "high": "80.03",
      "low": "78.34",
      "close": "78.92",
      "volume": "4913721"
    },
    {
      "date": "2023-07-17",
      "open": "78.72",
      "high": "80.60",
      "low": "78.58",
      "close": "80.28",
      "volume": "4185827"
    },
    {
      "date": "2023-07-18",
      "open": "79.96",
      "high": "80.445",
      "low": "79.16",
      "close": "80.24",
      "volume": "4586209"
    },
    {
      "date": "2023-07-19",
      "open": "80.45",
      "high": "81.24",
      "low": "78.30",
      "close": "78.69",
      "volume": "5984975"
    },
    {
      "date": "2023-07-20",
      "open": "78.67",
      "high": "79.37",
      "low": "77.53",
      "close": "77.70",
      "volume": "3623851"
    },
    {
      "date": "2023-07-21",
      "open": "78.37",
      "high": "79.1404",
      "low": "78.06",
      "close": "78.16",
      "volume": "12134200"
    },
    {
      "date": "2023-07-24",
      "open": "78.69",
      "high": "78.819",
      "low": "76.32",
      "close": "77.27",
      "volume": "3870766"
    },
    {
      "date": "2023-07-25",
      "open": "77.73",
      "high": "78.62",
      "low": "77.41",
      "close": "78.34",
      "volume": "3678984"
    },
    {
      "date": "2023-07-26",
      "open": "77.56",
      "high": "78.75",
      "low": "76.86",
      "close": "77.26",
      "volume": "3378450"
    },
    {
      "date": "2023-07-27",
      "open": "78.39",
      "high": "78.52",
      "low": "76.31",
      "close": "76.58",
      "volume": "3957737"
    },
    {
      "date": "2023-07-28",
      "open": "77.24",
      "high": "77.625",
      "low": "76.145",
      "close": "76.80",
      "volume": "3545155"
    },
    {
      "date": "2023-07-31",
      "open": "77.09",
      "high": "77.75",
      "low": "76.79",
      "close": "77.72",
      "volume": "3544369"
    },
    {
      "date": "2023-08-01",
      "open": "77.64",
      "high": "78.58",
      "low": "76.91",
      "close": "78.03",
      "volume": "2621393"
    },
    {
      "date": "2023-08-02",
      "open": "77.24",
      "high": "77.24",
      "low": "74.01",
      "close": "74.32",
      "volume": "5677076"
    },
    {
      "date": "2023-08-03",
      "open": "74.20",
      "high": "76.00",
      "low": "74.15",
      "close": "75.76",
      "volume": "6102273"
    },
    {
      "date": "2023-08-04",
      "open": "60.42",
      "high": "61.36",
      "low": "56.10",
      "close": "56.77",
      "volume": "32831480"
    },
    {
      "date": "2023-08-07",
      "open": "57.58",
      "high": "58.18",
      "low": "56.86",
      "close": "57.70",
      "volume": "14402400"
    },
    {
      "date": "2023-08-08",
      "open": "56.88",
      "high": "59.1161",
      "low": "56.57",
      "close": "58.57",
      "volume": "16011800"
    },
    {
      "date": "2023-08-09",
      "open": "58.84",
      "high": "60.35",
      "low": "58.46",
      "close": "59.78",
      "volume": "13133520"
    },
    {
      "date": "2023-08-10",
      "open": "61.16",
      "high": "62.21",
      "low": "60.07",
      "close": "60.56",
      "volume": "10993560"
    },
    {
      "date": "2023-08-11",
      "open": "60.05",
      "high": "61.21",
      "low": "59.35",
      "close": "59.68",
      "volume": "7695677"
    },
    {
      "date": "2023-08-14",
      "open": "59.69",
      "high": "60.10",
      "low": "59.20",
      "close": "59.66",
      "volume": "7339978"
    },
    {
      "date": "2023-08-15",
      "open": "59.57",
      "high": "60.23",
      "low": "59.01",
      "close": "59.17",
      "volume": "7210700"
    },
    {
      "date": "2023-08-16",
      "open": "59.00",
      "high": "59.59",
      "low": "58.15",
      "close": "58.18",
      "volume": "3596708"
    },
    {
      "date": "2023-08-17",
      "open": "58.60",
      "high": "58.83",
      "low": "57.34",
      "close": "57.41",
      "volume": "5045623"
    },
    {
      "date": "2023-08-18",
      "open": "56.98",
      "high": "57.69",
      "low": "56.84",
      "close": "57.16",
      "volume": "5390397"
    },
    {
      "date": "2023-08-21",
      "open": "58.07",
      "high": "58.717",
      "low": "57.79",
      "close": "58.39",
      "volume": "6711700"
    },
    {
      "date": "2023-08-22",
      "open": "58.32",
      "high": "58.605",
      "low": "57.78",
      "close": "58.32",
      "volume": "4843329"
    },
    {
      "date": "2023-08-23",
      "open": "58.805",
      "high": "59.50",
      "low": "58.14",
      "close": "59.19",
      "volume": "4689677"
    },
    {
      "date": "2023-08-24",
      "open": "59.60",
      "high": "59.83",
      "low": "58.12",
      "close": "58.15",
      "volume": "4833725"
    },
    {
      "date": "2023-08-25",
      "open": "58.20",
      "high": "58.96",
      "low": "57.96",
      "close": "58.81",
      "volume": "4241207"
    },
    {
      "date": "2023-08-28",
      "open": "59.10",
      "high": "59.43",
      "low": "58.20",
      "close": "58.70",
      "volume": "4840914"
    },
    {
      "date": "2023-08-29",
      "open": "58.70",
      "high": "60.93",
      "low": "58.51",
      "close": "60.63",
      "volume": "5632182"
    },
    {
      "date": "2023-08-30",
      "open": "60.57",
      "high": "61.445",
      "low": "60.501",
      "close": "61.22",
      "volume": "5045791"
    },
    {
      "date": "2023-08-31",
      "open": "61.50",
      "high": "61.83",
      "low": "60.17",
      "close": "60.21",
      "volume": "6428583"
    },
    {
      "date": "2023-09-01",
      "open": "60.50",
      "high": "60.96",
      "low": "60.385",
      "close": "60.87",
      "volume": "4957878"
    },
    {
      "date": "2023-09-05",
      "open": "60.92",
      "high": "61.97",
      "low": "60.56",
      "close": "61.91",
      "volume": "4904778"
    },
    {
      "date": "2023-09-06",
      "open": "61.90",
      "high": "62.389",
      "low": "61.72",
      "close": "62.23",
      "volume": "5225479"
    },
    {
      "date": "2023-09-07",
      "open": "61.88",
      "high": "63.33",
      "low": "61.62",
      "close": "63.17",
      "volume": "5440718"
    },
    {
      "date": "2023-09-08",
      "open": "63.05",
      "high": "64.30",
      "low": "63.05",
      "close": "64.07",
      "volume": "5817932"
    },
    {
      "date": "2023-09-11",
      "open": "64.82",
      "high": "65.455",
      "low": "64.52",
      "close": "65.07",
      "volume": "4575513"
    },
    {
      "date": "2023-09-12",
      "open": "64.61",
      "high": "65.68",
      "low": "63.47",
      "close": "63.50",
      "volume": "5316945"
    },
    {
      "date": "2023-09-13",
      "open": "63.27",
      "high": "63.8799",
      "low": "62.57",
      "close": "62.62",
      "volume": "3995868"
    },
    {
      "date": "2023-09-14",
      "open": "62.78",
      "high": "63.39",
      "low": "62.66",
      "close": "63.10",
      "volume": "4289192"
    },
    {
      "date": "2023-09-15",
      "open": "62.50",
      "high": "62.67",
      "low": "60.68",
      "close": "61.02",
      "volume": "10314020"
    },
    {
      "date": "2023-09-18",
      "open": "60.83",
      "high": "61.2822",
      "low": "60.3325",
      "close": "60.45",
      "volume": "3429315"
    },
    {
      "date": "2023-09-19",
      "open": "59.95",
      "high": "60.51",
      "low": "58.4536",
      "close": "60.44",
      "volume": "4220538"
    },
    {
      "date": "2023-09-20",
      "open": "60.68",
      "high": "61.385",
      "low": "60.14",
      "close": "60.15",
      "volume": "3452716"
    },
    {
      "date": "2023-09-21",
      "open": "59.66",
      "high": "60.15",
      "low": "58.665",
      "close": "58.78",
      "volume": "4389127"
    },
    {
      "date": "2023-09-22",
      "open": "58.75",
      "high": "59.09",
      "low": "58.112",
      "close": "58.24",
      "volume": "3458580"
    },
    {
      "date": "2023-09-25",
      "open": "57.84",
      "high": "58.15",
      "low": "57.63",
      "close": "58.11",
      "volume": "3811284"
    },
    {
      "date": "2023-09-26",
      "open": "57.84",
      "high": "58.04",
      "low": "57.185",
      "close": "57.43",
      "volume": "4347550"
    },
    {
      "date": "2023-09-27",
      "open": "57.94",
      "high": "58.34",
      "low": "57.50",
      "close": "58.14",
      "volume": "3285461"
    },
    {
      "date": "2023-09-28",
      "open": "58.18",
      "high": "59.24",
      "low": "57.71",
      "close": "58.60",
      "volume": "3545915"
    },
    {
      "date": "2023-09-29",
      "open": "59.64",
      "high": "59.67",
      "low": "58.35",
      "close": "58.68",
      "volume": "4665251"
    },
    {
      "date": "2023-10-02",
      "open": "58.79",
      "high": "59.57",
      "low": "58.335",
      "close": "58.63",
      "volume": "4099010"
    },
    {
      "date": "2023-10-03",
      "open": "58.03",
      "high": "58.3699",
      "low": "57.08",
      "close": "57.61",
      "volume": "6914051"
    },
    {
      "date": "2023-10-04",
      "open": "57.97",
      "high": "58.75",
      "low": "57.47",
      "close": "58.26",
      "volume": "4875569"
    },
    {
      "date": "2023-10-05",
      "open": "58.11",
      "high": "58.31",
      "low": "56.64",
      "close": "58.02",
      "volume": "7429115"
    },
    {
      "date": "2023-10-06",
      "open": "57.62",
      "high": "60.21",
      "low": "57.50",
      "close": "59.93",
      "volume": "4752606"
    },
    {
      "date": "2023-10-09",
      "open": "59.72",
      "high": "60.60",
      "low": "58.45",
      "close": "59.51",
      "volume": "4918273"
    },
    {
      "date": "2023-10-10",
      "open": "59.60",
      "high": "60.35",
      "low": "59.34",
      "close": "59.40",
      "volume": "5051028"
    },
    {
      "date": "2023-10-11",
      "open": "59.43",
      "high": "59.47",
      "low": "57.00",
      "close": "58.97",
      "volume": "9492372"
    },
    {
      "date": "2023-10-12",
      "open": "58.85",
      "high": "59.10",
      "low": "57.76",
      "close": "58.00",
      "volume": "8388440"
    },
    {
      "date": "2023-10-13",
      "open": "56.61",
      "high": "58.05",
      "low": "56.07",
      "close": "57.76",
      "volume": "11561250"
    },
    {
      "date": "2023-10-16",
      "open": "58.56",
      "high": "59.75",
      "low": "57.84",
      "close": "59.14",
      "volume": "5498620"
    },
    {
      "date": "2023-10-17",
      "open": "58.42",
      "high": "59.37",
      "low": "57.71",
      "close": "58.65",
      "volume": "4774828"
    },
    {
      "date": "2023-10-18",
      "open": "57.88",
      "high": "58.495",
      "low": "57.59",
      "close": "57.67",
      "volume": "4671309"
    },
    {
      "date": "2023-10-19",
      "open": "57.63",
      "high": "58.45",
      "low": "57.46",
      "close": "57.77",
      "volume": "7383288"
    },
    {
      "date": "2023-10-20",
      "open": "57.91",
      "high": "57.94",
      "low": "55.92",
      "close": "56.36",
      "volume": "6500862"
    },
    {
      "date": "2023-10-23",
      "open": "56.01",
      "high": "56.57",
      "low": "55.52",
      "close": "56.10",
      "volume": "4084992"
    },
    {
      "date": "2023-10-24",
      "open": "56.28",
      "high": "57.70",
      "low": "56.14",
      "close": "57.54",
      "volume": "4714843"
    },
    {
      "date": "2023-10-25",
      "open": "57.08",
      "high": "57.45",
      "low": "55.90",
      "close": "55.94",
      "volume": "4252305"
    },
    {
      "date": "2023-10-26",
      "open": "56.00",
      "high": "56.42",
      "low": "55.455",
      "close": "55.72",
      "volume": "5490516"
    },
    {
      "date": "2023-10-27",
      "open": "55.79",
      "high": "56.57",
      "low": "55.58",
      "close": "56.26",
      "volume": "5318005"
    },
    {
      "date": "2023-10-30",
      "open": "56.51",
      "high": "56.82",
      "low": "55.94",
      "close": "56.32",
      "volume": "5594170"
    },
    {
      "date": "2023-10-31",
      "open": "56.485",
      "high": "57.395",
      "low": "56.075",
      "close": "57.17",
      "volume": "4076541"
    },
    {
      "date": "2023-11-01",
      "open": "57.43",
      "high": "57.68",
      "low": "56.21",
      "close": "57.31",
      "volume": "5825489"
    },
    {
      "date": "2023-11-02",
      "open": "57.34",
      "high": "58.19",
      "low": "57.145",
      "close": "57.59",
      "volume": "9607506"
    },
    {
      "date": "2023-11-03",
      "open": "44.50",
      "high": "50.57",
      "low": "44.12",
      "close": "50.48",
      "volume": "38074360"
    },
    {
      "date": "2023-11-06",
      "open": "50.09",
      "high": "50.80",
      "low": "48.29",
      "close": "50.10",
      "volume": "16541930"
    },
    {
      "date": "2023-11-07",
      "open": "50.17",
      "high": "50.34",
      "low": "47.66",
      "close": "49.52",
      "volume": "14908340"
    },
    {
      "date": "2023-11-08",
      "open": "49.82",
      "high": "51.34",
      "low": "49.435",
      "close": "50.24",
      "volume": "13596970"
    },
    {
      "date": "2023-11-09",
      "open": "50.51",
      "high": "50.96",
      "low": "49.63",
      "close": "49.67",
      "volume": "9651259"
    },
    {
      "date": "2023-11-10",
      "open": "50.00",
      "high": "50.83",
      "low": "49.895",
      "close": "50.82",
      "volume": "6709583"
    },
    {
      "date": "2023-11-13",
      "open": "50.44",
      "high": "50.73",
      "low": "49.70",
      "close": "50.30",
      "volume": "6038855"
    },
    {
      "date": "2023-11-14",
      "open": "51.01",
      "high": "51.98",
      "low": "50.91",
      "close": "51.32",
      "volume": "6778053"
    },
    {
      "date": "2023-11-15",
      "open": "51.43",
      "high": "51.8139",
      "low": "50.705",
      "close": "51.06",
      "volume": "6946374"
    },
    {
      "date": "2023-11-16",
      "open": "50.71",
      "high": "51.2354",
      "low": "49.97",
      "close": "50.42",
      "volume": "8052127"
    },
    {
      "date": "2023-11-17",
      "open": "50.59",
      "high": "51.315",
      "low": "50.32",
      "close": "51.26",
      "volume": "5021557"
    },
    {
      "date": "2023-11-20",
      "open": "51.59",
      "high": "52.08",
      "low": "51.27",
      "close": "51.91",
      "volume": "4915386"
    },
    {
      "date": "2023-11-21",
      "open": "51.77",
      "high": "52.765",
      "low": "51.55",
      "close": "52.58",
      "volume": "5441893"
    },
    {
      "date": "2023-11-22",
      "open": "52.90",
      "high": "53.705",
      "low": "52.76",
      "close": "52.97",
      "volume": "5587417"
    },
    {
      "date": "2023-11-24",
      "open": "52.97",
      "high": "53.685",
      "low": "52.82",
      "close": "53.43",
      "volume": "2847395"
    },
    {
      "date": "2023-11-27",
      "open": "53.32",
      "high": "53.95",
      "low": "53.206",
      "close": "53.74",
      "volume": "7096021"
    },
    {
      "date": "2023-11-28",
      "open": "53.25",
      "high": "53.93",
      "low": "52.685",
      "close": "52.79",
      "volume": "5731191"
    },
    {
      "date": "2023-11-29",
      "open": "53.48",
      "high": "53.93",
      "low": "52.84",
      "close": "53.60",
      "volume": "7385040"
    },
    {
      "date": "2023-11-30",
      "open": "53.88",
      "high": "54.89",
      "low": "52.43",
      "close": "52.56",
      "volume": "16805140"
    },
    {
      "date": "2023-12-01",
      "open": "52.048",
      "high": "52.70",
      "low": "51.69",
      "close": "52.49",
      "volume": "7175496"
    },
    {
      "date": "2023-12-04",
      "open": "51.98",
      "high": "52.67",
      "low": "51.86",
      "close": "52.25",
      "volume": "4726168"
    },
    {
      "date": "2023-12-05",
      "open": "52.07",
      "high": "52.97",
      "low": "51.83",
      "close": "52.52",
      "volume": "4242030"
    },
    {
      "date": "2023-12-06",
      "open": "52.84",
      "high": "52.99",
      "low": "51.79",
      "close": "51.83",
      "volume": "4055891"
    },
    {
      "date": "2023-12-07",
      "open": "51.91",
      "high": "51.91",
      "low": "50.65",
      "close": "51.32",
      "volume": "6341135"
    },
    {
      "date": "2023-12-08",
      "open": "51.14",
      "high": "52.36",
      "low": "50.97",
      "close": "52.16",
      "volume": "4620508"
    },
    {
      "date": "2023-12-11",
      "open": "52.39",
      "high": "53.745",
      "low": "52.20",
      "close": "53.64",
      "volume": "5135287"
    },
    {
      "date": "2023-12-12",
      "open": "53.84",
      "high": "55.64",
      "low": "53.40",
      "close": "55.04",
      "volume": "7815408"
    },
    {
      "date": "2023-12-13",
      "open": "55.10",
      "high": "55.53",
      "low": "54.665",
      "close": "55.35",
      "volume": "5551338"
    },
    {
      "date": "2023-12-14",
      "open": "55.80",
      "high": "57.47",
      "low": "55.72",
      "close": "57.05",
      "volume": "9119726"
    },
    {
      "date": "2023-12-15",
      "open": "57.05",
      "high": "58.01",
      "low": "56.38",
      "close": "57.83",
      "volume": "16923960"
    },
    {
      "date": "2023-12-18",
      "open": "57.71",
      "high": "57.81",
      "low": "56.08",
      "close": "56.11",
      "volume": "11621290"
    },
    {
      "date": "2023-12-19",
      "open": "56.30",
      "high": "57.81",
      "low": "55.80",
      "close": "57.76",
      "volume": "6341794"
    },
    {
      "date": "2023-12-20",
      "open": "57.66",
      "high": "58.635",
      "low": "56.935",
      "close": "57.45",
      "volume": "6049726"
    },
    {
      "date": "2023-12-21",
      "open": "57.77",
      "high": "58.66",
      "low": "57.54",
      "close": "58.51",
      "volume": "4444339"
    },
    {
      "date": "2023-12-22",
      "open": "58.84",
      "high": "59.53",
      "low": "58.555",
      "close": "59.27",
      "volume": "5057419"
    },
    {
      "date": "2023-12-26",
      "open": "59.46",
      "high": "59.865",
      "low": "59.125",
      "close": "59.80",
      "volume": "3134373"
    },
    {
      "date": "2023-12-27",
      "open": "59.66",
      "high": "59.83",
      "low": "59.02",
      "close": "59.34",
      "volume": "2878074"
    },
    {
      "date": "2023-12-28",
      "open": "59.50",
      "high": "59.58",
      "low": "59.06",
      "close": "59.40",
      "volume": "2900263"
    },
    {
      "date": "2023-12-29",
      "open": "59.30",
      "high": "59.39",
      "low": "58.27",
      "close": "58.53",
      "volume": "2880568"
    },
    {
      "date": "2024-01-02",
      "open": "58.10",
      "high": "58.77",
      "low": "57.35",
      "close": "57.78",
      "volume": "6012333"
    },
    {
      "date": "2024-01-03",
      "open": "57.28",
      "high": "58.22",
      "low": "56.94",
      "close": "57.85",
      "volume": "5329549"
    },
    {
      "date": "2024-01-04",
      "open": "58.00",
      "high": "58.725",
      "low": "57.7783",
      "close": "58.39",
      "volume": "5365387"
    },
    {
      "date": "2024-01-05",
      "open": "58.26",
      "high": "58.93",
      "low": "58.08",
      "close": "58.34",
      "volume": "4914212"
    },
    {
      "date": "2024-01-08",
      "open": "58.55",
      "high": "61.30",
      "low": "58.45",
      "close": "61.26",
      "volume": "6054488"
    },
    {
      "date": "2024-01-09",
      "open": "60.31",
      "high": "61.20",
      "low": "59.31",
      "close": "59.40",
      "volume": "9085851"
    },
    {
      "date": "2024-01-10",
      "open": "59.38",
      "high": "61.595",
      "low": "59.13",
      "close": "61.37",
      "volume": "6296082"
    },
    {
      "date": "2024-01-11",
      "open": "62.00",
      "high": "62.33",
      "low": "60.96",
      "close": "62.25",
      "volume": "5072234"
    },
    {
      "date": "2024-01-12",
      "open": "62.63",
      "high": "63.04",
      "low": "61.76",
      "close": "62.44",
      "volume": "4793979"
    },
    {
      "date": "2024-01-16",
      "open": "61.09",
      "high": "62.39",
      "low": "61.01",
      "close": "62.00",
      "volume": "6578183"
    },
    {
      "date": "2024-01-17",
      "open": "61.20",
      "high": "61.62",
      "low": "59.734",
      "close": "60.62",
      "volume": "5407773"
    },
    {
      "date": "2024-01-18",
      "open": "61.00",
      "high": "61.489",
      "low": "60.29",
      "close": "61.41",
      "volume": "4429104"
    },
    {
      "date": "2024-01-19",
      "open": "61.55",
      "high": "62.10",
      "low": "60.08",
      "close": "60.90",
      "volume": "9170503"
    },
    {
      "date": "2024-01-22",
      "open": "61.88",
      "high": "62.80",
      "low": "61.395",
      "close": "62.66",
      "volume": "8397957"
    },
    {
      "date": "2024-01-23",
      "open": "64.26",
      "high": "64.78",
      "low": "63.7701",
      "close": "64.41",
      "volume": "8220622"
    },
    {
      "date": "2024-01-24",
      "open": "65.06",
      "high": "66.72",
      "low": "64.77",
      "close": "66.11",
      "volume": "7735358"
    },
    {
      "date": "2024-01-25",
      "open": "67.27",
      "high": "67.36",
      "low": "65.02",
      "close": "65.55",
      "volume": "6800378"
    },
    {
      "date": "2024-01-26",
      "open": "65.46",
      "high": "66.77",
      "low": "65.3493",
      "close": "66.12",
      "volume": "6691532"
    },
    {
      "date": "2024-01-29",
      "open": "65.81",
      "high": "66.64",
      "low": "65.66",
      "close": "66.45",
      "volume": "4443352"
    },
    {
      "date": "2024-01-30",
      "open": "66.19",
      "high": "66.915",
      "low": "65.80",
      "close": "66.71",
      "volume": "5829977"
    },
    {
      "date": "2024-01-31",
      "open": "64.87",
      "high": "65.275",
      "low": "63.59",
      "close": "64.49",
      "volume": "9668130"
    },
    {
      "date": "2024-02-01",
      "open": "64.71",
      "high": "66.685",
      "low": "64.59",
      "close": "66.45",
      "volume": "9622546"
    },
    {
      "date": "2024-02-02",
      "open": "66.34",
      "high": "66.99",
      "low": "65.895",
      "close": "66.44",
      "volume": "8320021"
    },
    {
      "date": "2024-02-05",
      "open": "66.41",
      "high": "66.44",
      "low": "64.855",
      "close": "66.09",
      "volume": "9137541"
    },
    {
      "date": "2024-02-06",
      "open": "66.50",
      "high": "67.56",
      "low": "65.89",
      "close": "67.48",
      "volume": "13315840"
    },
    {
      "date": "2024-02-07",
      "open": "73.83",
      "high": "73.91",
      "low": "67.22",
      "close": "70.03",
      "volume": "25551140"
    },
    {
      "date": "2024-02-08",
      "open": "69.79",
      "high": "70.64",
      "low": "67.76",
      "close": "67.85",
      "volume": "8370859"
    },
    {
      "date": "2024-02-09",
      "open": "68.25",
      "high": "70.86",
      "low": "68.20",
      "close": "70.44",
      "volume": "7522413"
    },
    {
      "date": "2024-02-12",
      "open": "70.66",
      "high": "71.087",
      "low": "70.13",
      "close": "70.26",
      "volume": "4790775"
    },
    {
      "date": "2024-02-13",
      "open": "68.52",
      "high": "69.555",
      "low": "68.25",
      "close": "69.40",
      "volume": "5427329"
    },
    {
      "date": "2024-02-14",
      "open": "70.08",
      "high": "70.94",
      "low": "69.925",
      "close": "70.88",
      "volume": "3703416"
    },
    {
      "date": "2024-02-15",
      "open": "71.45",
      "high": "71.49",
      "low": "70.04",
      "close": "70.26",
      "volume": "3186036"
    },
    {
      "date": "2024-02-16",
      "open": "70.08",
      "high": "70.08",
      "low": "67.90",
      "close": "68.48",
      "volume": "4528400"
    },
    {
      "date": "2024-02-20",
      "open": "68.16",
      "high": "68.36",
      "low": "66.76",
      "close": "67.91",
      "volume": "3271365"
    },
    {
      "date": "2024-02-21",
      "open": "62.03",
      "high": "65.515",
      "low": "61.00",
      "close": "65.34",
      "volume": "12820120"
    },
    {
      "date": "2024-02-22",
      "open": "66.95",
      "high": "67.23",
      "low": "65.77",
      "close": "66.96",
      "volume": "7627622"
    },
    {
      "date": "2024-02-23",
      "open": "67.50",
      "high": "67.89",
      "low": "67.19",
      "close": "67.64",
      "volume": "3772767"
    },
    {
      "date": "2024-02-26",
      "open": "68.00",
      "high": "69.48",
      "low": "67.77",
      "close": "68.40",
      "volume": "5204973"
    },
    {
      "date": "2024-02-27",
      "open": "69.32",
      "high": "70.28",
      "low": "68.87",
      "close": "69.95",
      "volume": "4991533"
    },
    {
      "date": "2024-02-28",
      "open": "69.95",
      "high": "70.045",
      "low": "68.78",
      "close": "69.51",
      "volume": "2744765"
    },
    {
      "date": "2024-02-29",
      "open": "70.05",
      "high": "70.15",
      "low": "68.145",
      "close": "69.11",
      "volume": "5782091"
    },
    {
      "date": "2024-03-01",
      "open": "69.09",
      "high": "70.49",
      "low": "68.57",
      "close": "70.44",
      "volume": "4840847"
    },
    {
      "date": "2024-03-04",
      "open": "70.685",
      "high": "71.69",
      "low": "70.50",
      "close": "71.39",
      "volume": "4277706"
    },
    {
      "date": "2024-03-05",
      "open": "71.07",
      "high": "71.07",
      "low": "67.31",
      "close": "69.04",
      "volume": "6840679"
    },
    {
      "date": "2024-03-06",
      "open": "70.97",
      "high": "71.73",
      "low": "69.11",
      "close": "71.32",
      "volume": "7401228"
    },
    {
      "date": "2024-03-07",
      "open": "71.95",
      "high": "73.33",
      "low": "71.19",
      "close": "73.07",
      "volume": "6314272"
    },
    {
      "date": "2024-03-08",
      "open": "73.26",
      "high": "73.50",
      "low": "71.09",
      "close": "71.35",
      "volume": "5278875"
    },
    {
      "date": "2024-03-11",
      "open": "70.93",
      "high": "71.80",
      "low": "69.905",
      "close": "71.46",
      "volume": "3139267"
    },
    {
      "date": "2024-03-12",
      "open": "71.68",
      "high": "71.95",
      "low": "70.74",
      "close": "71.34",
      "volume": "3858463"
    },
    {
      "date": "2024-03-13",
      "open": "71.59",
      "high": "71.59",
      "low": "70.00",
      "close": "70.18",
      "volume": "4078372"
    },
    {
      "date": "2024-03-14",
      "open": "69.29",
      "high": "69.75",
      "low": "67.62",
      "close": "68.04",
      "volume": "6500142"
    },
    {
      "date": "2024-03-15",
      "open": "67.72",
      "high": "67.97",
      "low": "66.51",
      "close": "66.72",
      "volume": "10117980"
    },
    {
      "date": "2024-03-18",
      "open": "66.99",
      "high": "68.18",
      "low": "66.8101",
      "close": "67.55",
      "volume": "3909019"
    },
    {
      "date": "2024-03-19",
      "open": "67.13",
      "high": "67.88",
      "low": "66.45",
      "close": "67.79",
      "volume": "3059385"
    },
    {
      "date": "2024-03-20",
      "open": "67.79",
      "high": "68.06",
      "low": "67.02",
      "close": "67.87",
      "volume": "4230313"
    },
    {
      "date": "2024-03-21",
      "open": "68.58",
      "high": "68.72",
      "low": "67.75",
      "close": "68.57",
      "volume": "3716264"
    },
    {
      "date": "2024-03-22",
      "open": "68.919",
      "high": "68.93",
      "low": "67.53",
      "close": "68.30",
      "volume": "2832796"
    },
    {
      "date": "2024-03-25",
      "open": "67.85",
      "high": "68.41",
      "low": "67.61",
      "close": "67.89",
      "volume": "3296053"
    },
    {
      "date": "2024-03-26",
      "open": "67.96",
      "high": "68.17",
      "low": "67.04",
      "close": "67.45",
      "volume": "3312375"
    },
    {
      "date": "2024-03-27",
      "open": "68.29",
      "high": "68.32",
      "low": "66.19",
      "close": "67.27",
      "volume": "3534963"
    },
    {
      "date": "2024-03-28",
      "open": "67.21",
      "high": "68.595",
      "low": "67.00",
      "close": "68.31",
      "volume": "3922212"
    },
    {
      "date": "2024-04-01",
      "open": "68.73",
      "high": "68.73",
      "low": "66.73",
      "close": "67.82",
      "volume": "3003378"
    },
    {
      "date": "2024-04-02",
      "open": "66.97",
      "high": "68.93",
      "low": "66.6024",
      "close": "68.85",
      "volume": "4711615"
    },
    {
      "date": "2024-04-03",
      "open": "68.61",
      "high": "72.02",
      "low": "68.58",
      "close": "71.32",
      "volume": "7868905"
    },
    {
      "date": "2024-04-04",
      "open": "72.03",
      "high": "73.63",
      "low": "69.21",
      "close": "69.23",
      "volume": "6959741"
    },
    {
      "date": "2024-04-05",
      "open": "69.75",
      "high": "71.83",
      "low": "69.34",
      "close": "70.91",
      "volume": "7475375"
    },
    {
      "date": "2024-04-08",
      "open": "70.04",
      "high": "70.24",
      "low": "68.2298",
      "close": "68.39",
      "volume": "5099856"
    },
    {
      "date": "2024-04-09",
      "open": "69.14",
      "high": "69.14",
      "low": "67.80",
      "close": "68.22",
      "volume": "2799553"
    },
    {
      "date": "2024-04-10",
      "open": "67.08",
      "high": "68.50",
      "low": "67.08",
      "close": "68.13",
      "volume": "3641299"
    },
    {
      "date": "2024-04-11",
      "open": "68.61",
      "high": "68.86",
      "low": "67.44",
      "close": "68.22",
      "volume": "2917975"
    },
    {
      "date": "2024-04-12",
      "open": "67.47",
      "high": "67.72",
      "low": "65.93",
      "close": "66.45",
      "volume": "5134673"
    },
    {
      "date": "2024-04-15",
      "open": "67.08",
      "high": "67.19",
      "low": "64.58",
      "close": "64.73",
      "volume": "4911148"
    },
    {
      "date": "2024-04-16",
      "open": "64.62",
      "high": "65.5705",
      "low": "64.26",
      "close": "64.48",
      "volume": "3015060"
    },
    {
      "date": "2024-04-17",
      "open": "64.89",
      "high": "65.55",
      "low": "64.50",
      "close": "64.66",
      "volume": "3278443"
    },
    {
      "date": "2024-04-18",
      "open": "64.77",
      "high": "65.01",
      "low": "63.528",
      "close": "64.03",
      "volume": "3087289"
    },
    {
      "date": "2024-04-19",
      "open": "63.79",
      "high": "64.41",
      "low": "62.92",
      "close": "63.40",
      "volume": "4836140"
    },
    {
      "date": "2024-04-22",
      "open": "63.97",
      "high": "64.23",
      "low": "62.61",
      "close": "63.69",
      "volume": "3629295"
    },
    {
      "date": "2024-04-23",
      "open": "64.08",
      "high": "65.10",
      "low": "63.98",
      "close": "64.80",
      "volume": "3544127"
    },
    {
      "date": "2024-04-24",
      "open": "64.89",
      "high": "65.80",
      "low": "64.59",
      "close": "65.45",
      "volume": "3817138"
    },
    {
      "date": "2024-04-25",
      "open": "64.61",
      "high": "64.69",
      "low": "62.87",
      "close": "64.03",
      "volume": "3670755"
    },
    {
      "date": "2024-04-26",
      "open": "64.415",
      "high": "65.15",
      "low": "63.90",
      "close": "64.18",
      "volume": "4138352"
    },
    {
      "date": "2024-04-29",
      "open": "64.35",
      "high": "65.14",
      "low": "63.695",
      "close": "64.30",
      "volume": "3824366"
    },
    {
      "date": "2024-04-30",
      "open": "63.79",
      "high": "64.44",
      "low": "63.16",
      "close": "63.18",
      "volume": "5324350"
    },
    {
      "date": "2024-05-01",
      "open": "63.51",
      "high": "64.869",
      "low": "63.1415",
      "close": "63.53",
      "volume": "4336994"
    },
    {
      "date": "2024-05-02",
      "open": "63.15",
      "high": "65.26",
      "low": "63.01",
      "close": "65.20",
      "volume": "8288946"
    },
    {
      "date": "2024-05-03",
      "open": "61.86",
      "high": "62.49",
      "low": "58.793",
      "close": "58.88",
      "volume": "15896620"
    },
    {
      "date": "2024-05-06",
      "open": "59.25",
      "high": "60.35",
      "low": "58.43",
      "close": "58.81",
      "volume": "14472610"
    },
    {
      "date": "2024-05-07",
      "open": "59.00",
      "high": "60.395",
      "low": "58.41",
      "close": "59.43",
      "volume": "18440300"
    },
    {
      "date": "2024-05-08",
      "open": "59.42",
      "high": "59.80",
      "low": "57.84",
      "close": "59.63",
      "volume": "10886900"
    },
    {
      "date": "2024-05-09",
      "open": "59.40",
      "high": "59.745",
      "low": "58.01",
      "close": "58.11",
      "volume": "6929752"
    },
    {
      "date": "2024-05-10",
      "open": "58.25",
      "high": "59.399",
      "low": "58.07",
      "close": "58.16",
      "volume": "3934532"
    },
    {
      "date": "2024-05-13",
      "open": "58.56",
      "high": "59.92",
      "low": "58.40",
      "close": "59.63",
      "volume": "5491977"
    },
    {
      "date": "2024-05-14",
      "open": "59.80",
      "high": "60.4964",
      "low": "59.23",
      "close": "60.20",
      "volume": "4269834"
    },
    {
      "date": "2024-05-15",
      "open": "60.82",
      "high": "61.28",
      "low": "60.61",
      "close": "60.73",
      "volume": "3551810"
    },
    {
      "date": "2024-05-16",
      "open": "60.61",
      "high": "61.35",
      "low": "59.58",
      "close": "61.24",
      "volume": "4443146"
    },
    {
      "date": "2024-05-17",
      "open": "61.04",
      "high": "61.86",
      "low": "60.78",
      "close": "61.43",
      "volume": "2799682"
    },
    {
      "date": "2024-05-20",
      "open": "61.17",
      "high": "62.41",
      "low": "60.855",
      "close": "62.34",
      "volume": "2842407"
    },
    {
      "date": "2024-05-21",
      "open": "61.74",
      "high": "61.80",
      "low": "59.85",
      "close": "61.31",
      "volume": "5127601"
    },
    {
      "date": "2024-05-22",
      "open": "61.43",
      "high": "61.69",
      "low": "60.75",
      "close": "61.57",
      "volume": "3048404"
    },
    {
      "date": "2024-05-23",
      "open": "61.97",
      "high": "62.08",
      "low": "60.65",
      "close": "60.93",
      "volume": "3714123"
    },
    {
      "date": "2024-05-24",
      "open": "61.11",
      "high": "61.7599",
      "low": "60.68",
      "close": "61.35",
      "volume": "2653983"
    },
    {
      "date": "2024-05-28",
      "open": "61.00",
      "high": "61.08",
      "low": "59.28",
      "close": "59.45",
      "volume": "4875281"
    },
    {
      "date": "2024-05-29",
      "open": "58.93",
      "high": "60.30",
      "low": "58.695",
      "close": "59.73",
      "volume": "4597970"
    },
    {
      "date": "2024-05-30",
      "open": "59.12",
      "high": "59.23",
      "low": "57.86",
      "close": "58.00",
      "volume": "5437156"
    },
    {
      "date": "2024-05-31",
      "open": "58.87",
      "high": "59.41",
      "low": "57.705",
      "close": "59.32",
      "volume": "16362990"
    },
    {
      "date": "2024-06-03",
      "open": "59.61",
      "high": "59.61",
      "low": "58.18",
      "close": "58.80",
      "volume": "3565526"
    },
    {
      "date": "2024-06-04",
      "open": "58.66",
      "high": "59.48",
      "low": "58.61",
      "close": "58.64",
      "volume": "3687971"
    },
    {
      "date": "2024-06-05",
      "open": "59.39",
      "high": "60.14",
      "low": "58.445",
      "close": "59.71",
      "volume": "3614749"
    },
    {
      "date": "2024-06-06",
      "open": "59.84",
      "high": "60.06",
      "low": "59.21",
      "close": "59.75",
      "volume": "3060270"
    },
    {
      "date": "2024-06-07",
      "open": "59.38",
      "high": "59.99",
      "low": "59.0107",
      "close": "59.72",
      "volume": "2613238"
    },
    {
      "date": "2024-06-10",
      "open": "59.11",
      "high": "60.25",
      "low": "58.94",
      "close": "60.09",
      "volume": "3462829"
    },
    {
      "date": "2024-06-11",
      "open": "60.00",
      "high": "60.09",
      "low": "58.16",
      "close": "59.74",
      "volume": "5133437"
    },
    {
      "date": "2024-06-12",
      "open": "59.69",
      "high": "60.75",
      "low": "59.05",
      "close": "60.62",
      "volume": "5706040"
    },
    {
      "date": "2024-06-13",
      "open": "60.51",
      "high": "60.69",
      "low": "59.65",
      "close": "60.23",
      "volume": "3574803"
    },
    {
      "date": "2024-06-14",
      "open": "60.45",
      "high": "60.89",
      "low": "60.1334",
      "close": "60.78",
      "volume": "3212908"
    },
    {
      "date": "2024-06-17",
      "open": "60.64",
      "high": "61.48",
      "low": "60.18",
      "close": "60.90",
      "volume": "4979297"
    },
    {
      "date": "2024-06-18",
      "open": "60.88",
      "high": "61.25",
      "low": "59.00",
      "close": "59.15",
      "volume": "5501773"
    },
    {
      "date": "2024-06-20",
      "open": "58.60",
      "high": "58.76",
      "low": "57.174",
      "close": "57.94",
      "volume": "10407450"
    },
    {
      "date": "2024-06-21",
      "open": "58.28",
      "high": "58.65",
      "low": "57.77",
      "close": "58.56",
      "volume": "16786740"
    },
    {
      "date": "2024-06-24",
      "open": "58.40",
      "high": "59.18",
      "low": "58.26",
      "close": "58.28",
      "volume": "4147862"
    },
    {
      "date": "2024-06-25",
      "open": "58.44",
      "high": "59.08",
      "low": "57.90",
      "close": "58.69",
      "volume": "5248337"
    },
    {
      "date": "2024-06-26",
      "open": "58.17",
      "high": "58.43",
      "low": "57.00",
      "close": "58.11",
      "volume": "6374167"
    },
    {
      "date": "2024-06-27",
      "open": "58.31",
      "high": "60.18",
      "low": "57.93",
      "close": "60.04",
      "volume": "5019493"
    },
    {
      "date": "2024-06-28",
      "open": "60.03",
      "high": "60.84",
      "low": "59.79",
      "close": "60.27",
      "volume": "7987420"
    },
    {
      "date": "2024-07-01",
      "open": "60.43",
      "high": "60.43",
      "low": "59.575",
      "close": "59.85",
      "volume": "4884493"
    },
    {
      "date": "2024-07-02",
      "open": "59.66",
      "high": "61.04",
      "low": "59.66",
      "close": "61.01",
      "volume": "4604927"
    },
    {
      "date": "2024-07-03",
      "open": "61.14",
      "high": "61.48",
      "low": "60.66",
      "close": "60.73",
      "volume": "3039750"
    },
    {
      "date": "2024-07-05",
      "open": "60.62",
      "high": "61.3799",
      "low": "60.37",
      "close": "61.09",
      "volume": "3120561"
    },
    {
      "date": "2024-07-08",
      "open": "60.98",
      "high": "61.045",
      "low": "59.52",
      "close": "60.11",
      "volume": "4845385"
    },
    {
      "date": "2024-07-09",
      "open": "60.26",
      "high": "60.78",
      "low": "59.32",
      "close": "60.28",
      "volume": "3563658"
    },
    {
      "date": "2024-07-10",
      "open": "60.50",
      "high": "60.55",
      "low": "58.98",
      "close": "59.59",
      "volume": "3905224"
    },
    {
      "date": "2024-07-11",
      "open": "59.63",
      "high": "59.92",
      "low": "58.78",
      "close": "58.79",
      "volume": "4377694"
    },
    {
      "date": "2024-07-12",
      "open": "58.93",
      "high": "59.90",
      "low": "58.77",
      "close": "59.55",
      "volume": "4398851"
    },
    {
      "date": "2024-07-15",
      "open": "59.74",
      "high": "60.72",
      "low": "59.256",
      "close": "59.90",
      "volume": "3879710"
    },
    {
      "date": "2024-07-16",
      "open": "60.15",
      "high": "60.2699",
      "low": "59.405",
      "close": "59.48",
      "volume": "4158831"
    },
    {
      "date": "2024-07-17",
      "open": "58.49",
      "high": "59.59",
      "low": "57.97",
      "close": "59.11",
      "volume": "7022566"
    },
    {
      "date": "2024-07-18",
      "open": "60.48",
      "high": "60.505",
      "low": "58.07",
      "close": "58.13",
      "volume": "5598977"
    },
    {
      "date": "2024-07-19",
      "open": "58.12",
      "high": "58.78",
      "low": "57.58",
      "close": "58.48",
      "volume": "8563233"
    },
    {
      "date": "2024-07-22",
      "open": "59.00",
      "high": "59.00",
      "low": "58.04",
      "close": "58.45",
      "volume": "4386488"
    },
    {
      "date": "2024-07-23",
      "open": "58.34",
      "high": "58.95",
      "low": "57.68",
      "close": "57.94",
      "volume": "5989369"
    },
    {
      "date": "2024-07-24",
      "open": "57.83",
      "high": "58.70",
      "low": "56.52",
      "close": "56.64",
      "volume": "5379116"
    },
    {
      "date": "2024-07-25",
      "open": "57.13",
      "high": "58.62",
      "low": "56.81",
      "close": "57.31",
      "volume": "5262437"
    },
    {
      "date": "2024-07-26",
      "open": "57.66",
      "high": "57.81",
      "low": "56.835",
      "close": "57.00",
      "volume": "4244996"
    },
    {
      "date": "2024-07-29",
      "open": "57.00",
      "high": "58.06",
      "low": "56.42",
      "close": "57.39",
      "volume": "4001838"
    },
    {
      "date": "2024-07-30",
      "open": "57.49",
      "high": "58.445",
      "low": "56.93",
      "close": "57.50",
      "volume": "4116066"
    },
    {
      "date": "2024-07-31",
      "open": "58.30",
      "high": "59.065",
      "low": "57.94",
      "close": "58.04",
      "volume": "4676336"
    },
    {
      "date": "2024-08-01",
      "open": "58.03",
      "high": "58.30",
      "low": "56.471",
      "close": "57.20",
      "volume": "4542904"
    },
    {
      "date": "2024-08-02",
      "open": "56.62",
      "high": "56.75",
      "low": "55.515",
      "close": "56.51",
      "volume": "5940825"
    },
    {
      "date": "2024-08-05",
      "open": "54.91",
      "high": "56.36",
      "low": "54.57",
      "close": "55.39",
      "volume": "7664667"
    },
    {
      "date": "2024-08-06",
      "open": "56.00",
      "high": "56.855",
      "low": "55.19",
      "close": "55.81",
      "volume": "9433793"
    },
    {
      "date": "2024-08-07",
      "open": "65.68",
      "high": "71.82",
      "low": "65.00",
      "close": "69.93",
      "volume": "23535600"
    },
    {
      "date": "2024-08-08",
      "open": "69.724",
      "high": "70.99",
      "low": "68.385",
      "close": "68.68",
      "volume": "10955050"
    },
    {
      "date": "2024-08-09",
      "open": "68.99",
      "high": "69.98",
      "low": "67.975",
      "close": "69.69",
      "volume": "6988618"
    },
    {
      "date": "2024-08-12",
      "open": "69.80",
      "high": "71.54",
      "low": "69.40",
      "close": "70.36",
      "volume": "6173310"
    },
    {
      "date": "2024-08-13",
      "open": "70.32",
      "high": "71.59",
      "low": "69.65",
      "close": "71.50",
      "volume": "5524287"
    },
    {
      "date": "2024-08-14",
      "open": "71.615",
      "high": "73.67",
      "low": "71.44",
      "close": "72.79",
      "volume": "6099262"
    },
    {
      "date": "2024-08-15",
      "open": "73.28",
      "high": "73.83",
      "low": "72.5257",
      "close": "73.40",
      "volume": "4589777"
    },
    {
      "date": "2024-08-16",
      "open": "73.25",
      "high": "74.90",
      "low": "72.90",
      "close": "74.72",
      "volume": "4798599"
    },
    {
      "date": "2024-08-19",
      "open": "74.69",
      "high": "75.19",
      "low": "74.36",
      "close": "74.77",
      "volume": "5248310"
    },
    {
      "date": "2024-08-20",
      "open": "75.00",
      "high": "76.31",
      "low": "74.77",
      "close": "75.57",
      "volume": "5733205"
    },
    {
      "date": "2024-08-21",
      "open": "75.30",
      "high": "75.80",
      "low": "74.64",
      "close": "75.42",
      "volume": "3065758"
    },
    {
      "date": "2024-08-22",
      "open": "75.60",
      "high": "75.81",
      "low": "74.39",
      "close": "74.49",
      "volume": "5006805"
    },
    {
      "date": "2024-08-23",
      "open": "74.88",
      "high": "75.10",
      "low": "73.745",
      "close": "74.73",
      "volume": "3182470"
    },
    {
      "date": "2024-08-26",
      "open": "74.98",
      "high": "75.40",
      "low": "74.80",
      "close": "75.18",
      "volume": "2751206"
    },
    {
      "date": "2024-08-27",
      "open": "74.85",
      "high": "75.99",
      "low": "74.61",
      "close": "75.97",
      "volume": "2471210"
    },
    {
      "date": "2024-08-28",
      "open": "76.00",
      "high": "76.28",
      "low": "75.19",
      "close": "75.61",
      "volume": "2635293"
    },
    {
      "date": "2024-08-29",
      "open": "76.00",
      "high": "77.18",
      "low": "75.54",
      "close": "76.27",
      "volume": "3054470"
    },
    {
      "date": "2024-08-30",
      "open": "76.31",
      "high": "76.91",
      "low": "76.08",
      "close": "76.71",
      "volume": "3585700"
    },
    {
      "date": "2024-09-03",
      "open": "76.62",
      "high": "78.08",
      "low": "76.08",
      "close": "77.13",
      "volume": "5807885"
    },
    {
      "date": "2024-09-04",
      "open": "76.55",
      "high": "77.18",
      "low": "75.71",
      "close": "76.87",
      "volume": "4181704"
    },
    {
      "date": "2024-09-05",
      "open": "76.44",
      "high": "76.674",
      "low": "75.2536",
      "close": "75.80",
      "volume": "4469068"
    },
    {
      "date": "2024-09-06",
      "open": "76.02",
      "high": "76.42",
      "low": "74.60",
      "close": "75.155",
      "volume": "5364384"
    },
    {
      "date": "2024-09-09",
      "open": "75.27",
      "high": "75.92",
      "low": "74.92",
      "close": "75.10",
      "volume": "4088881"
    },
    {
      "date": "2024-09-10",
      "open": "75.43",
      "high": "76.13",
      "low": "75.02",
      "close": "76.07",
      "volume": "3853883"
    },
    {
      "date": "2024-09-11",
      "open": "75.78",
      "high": "76.84",
      "low": "74.71",
      "close": "76.64",
      "volume": "4102347"
    },
    {
      "date": "2024-09-12",
      "open": "76.85",
      "high": "76.89",
      "low": "73.29",
      "close": "74.49",
      "volume": "8618080"
    },
    {
      "date": "2024-09-13",
      "open": "74.67",
      "high": "75.60",
      "low": "74.13",
      "close": "75.01",
      "volume": "4637702"
    },
    {
      "date": "2024-09-16",
      "open": "74.87",
      "high": "76.65",
      "low": "74.80",
      "close": "76.34",
      "volume": "4402057"
    },
    {
      "date": "2024-09-17",
      "open": "76.10",
      "high": "76.47",
      "low": "75.38",
      "close": "75.61",
      "volume": "2677888"
    },
    {
      "date": "2024-09-18",
      "open": "75.81",
      "high": "75.84",
      "low": "74.54",
      "close": "74.68",
      "volume": "2876414"
    },
    {
      "date": "2024-09-19",
      "open": "76.08",
      "high": "76.20",
      "low": "74.85",
      "close": "75.66",
      "volume": "3947493"
    },
    {
      "date": "2024-09-20",
      "open": "75.52",
      "high": "76.855",
      "low": "75.52",
      "close": "76.78",
      "volume": "12542760"
    },
    {
      "date": "2024-09-23",
      "open": "77.198",
      "high": "77.82",
      "low": "76.97",
      "close": "77.44",
      "volume": "3252169"
    },
    {
      "date": "2024-09-24",
      "open": "77.37",
      "high": "78.18",
      "low": "77.13",
      "close": "77.46",
      "volume": "2943311"
    },
    {
      "date": "2024-09-25",
      "open": "77.42",
      "high": "77.835",
      "low": "75.94",
      "close": "76.61",
      "volume": "4286288"
    },
    {
      "date": "2024-09-26",
      "open": "77.138",
      "high": "77.74",
      "low": "76.07",
      "close": "77.21",
      "volume": "5170085"
    },
    {
      "date": "2024-09-27",
      "open": "77.20",
      "high": "77.78",
      "low": "76.43",
      "close": "77.45",
      "volume": "2987870"
    },
    {
      "date": "2024-09-30",
      "open": "77.65",
      "high": "78.08",
      "low": "76.705",
      "close": "77.55",
      "volume": "3453441"
    },
    {
      "date": "2024-10-01",
      "open": "78.208",
      "high": "78.498",
      "low": "76.18",
      "close": "76.49",
      "volume": "3966326"
    },
    {
      "date": "2024-10-02",
      "open": "76.49",
      "high": "77.83",
      "low": "76.00",
      "close": "77.59",
      "volume": "3000106"
    },
    {
      "date": "2024-10-03",
      "open": "77.30",
      "high": "77.61",
      "low": "76.78",
      "close": "76.98",
      "volume": "3717008"
    },
    {
      "date": "2024-10-04",
      "open": "77.69",
      "high": "78.20",
      "low": "76.82",
      "close": "78.01",
      "volume": "3144257"
    },
    {
      "date": "2024-10-07",
      "open": "78.02",
      "high": "79.08",
      "low": "77.34",
      "close": "77.48",
      "volume": "4212995"
    },
    {
      "date": "2024-10-08",
      "open": "77.81",
      "high": "78.04",
      "low": "76.82",
      "close": "77.78",
      "volume": "3879120"
    },
    {
      "date": "2024-10-09",
      "open": "78.07",
      "high": "80.37",
      "low": "78.00",
      "close": "80.33",
      "volume": "4709415"
    },
    {
      "date": "2024-10-10",
      "open": "79.66",
      "high": "82.50",
      "low": "79.66",
      "close": "82.475",
      "volume": "5288320"
    },
    {
      "date": "2024-10-11",
      "open": "82.44",
      "high": "83.04",
      "low": "81.92",
      "close": "82.87",
      "volume": "2966193"
    },
    {
      "date": "2024-10-14",
      "open": "83.45",
      "high": "83.7692",
      "low": "81.93",
      "close": "82.83",
      "volume": "2777129"
    },
    {
      "date": "2024-10-15",
      "open": "82.66",
      "high": "82.985",
      "low": "82.18",
      "close": "82.64",
      "volume": "5379012"
    },
    {
      "date": "2024-10-16",
      "open": "82.61",
      "high": "82.61",
      "low": "81.40",
      "close": "82.12",
      "volume": "2696638"
    },
    {
      "date": "2024-10-17",
      "open": "80.02",
      "high": "81.72",
      "low": "79.56",
      "close": "80.86",
      "volume": "4093275"
    },
    {
      "date": "2024-10-18",
      "open": "80.51",
      "high": "81.29",
      "low": "80.24",
      "close": "81.07",
      "volume": "2955891"
    },
    {
      "date": "2024-10-21",
      "open": "82.655",
      "high": "83.22",
      "low": "81.77",
      "close": "82.05",
      "volume": "3798949"
    },
    {
      "date": "2024-10-22",
      "open": "81.38",
      "high": "82.97",
      "low": "81.20",
      "close": "82.44",
      "volume": "3046845"
    },
    {
      "date": "2024-10-23",
      "open": "82.03",
      "high": "82.89",
      "low": "80.24",
      "close": "80.37",
      "volume": "4067878"
    },
    {
      "date": "2024-10-24",
      "open": "80.65",
      "high": "81.34",
      "low": "80.36",
      "close": "80.62",
      "volume": "2828761"
    },
    {
      "date": "2024-10-25",
      "open": "80.79",
      "high": "81.80",
      "low": "80.22",
      "close": "80.34",
      "volume": "3112008"
    },
    {
      "date": "2024-10-28",
      "open": "81.16",
      "high": "81.48",
      "low": "80.47",
      "close": "80.755",
      "volume": "2492169"
    },
    {
      "date": "2024-10-29",
      "open": "79.772",
      "high": "80.39",
      "low": "78.51",
      "close": "79.37",
      "volume": "3806406"
    },
    {
      "date": "2024-10-30",
      "open": "79.25",
      "high": "79.92",
      "low": "78.59",
      "close": "78.74",
      "volume": "2595493"
    },
    {
      "date": "2024-10-31",
      "open": "78.99",
      "high": "79.51",
      "low": "78.15",
      "close": "78.66",
      "volume": "4585233"
    },
    {
      "date": "2024-11-01",
      "open": "78.18",
      "high": "79.42",
      "low": "77.82",
      "close": "78.80",
      "volume": "4055570"
    },
    {
      "date": "2024-11-04",
      "open": "78.63",
      "high": "79.37",
      "low": "77.80",
      "close": "78.84",
      "volume": "3488417"
    },
    {
      "date": "2024-11-05",
      "open": "79.35",
      "high": "79.45",
      "low": "77.72",
      "close": "77.92",
      "volume": "4408036"
    },
    {
      "date": "2024-11-06",
      "open": "80.21",
      "high": "81.08",
      "low": "79.78",
      "close": "80.87",
      "volume": "5711298"
    },
    {
      "date": "2024-11-07",
      "open": "82.445",
      "high": "83.83",
      "low": "81.50",
      "close": "83.68",
      "volume": "6375040"
    },
    {
      "date": "2024-11-08",
      "open": "84.50",
      "high": "92.528",
      "low": "84.26",
      "close": "92.04",
      "volume": "13790380"
    },
    {
      "date": "2024-11-11",
      "open": "92.42",
      "high": "97.35",
      "low": "92.30",
      "close": "97.18",
      "volume": "8393346"
    },
    {
      "date": "2024-11-12",
      "open": "97.16",
      "high": "99.51",
      "low": "96.9064",
      "close": "99.15",
      "volume": "7145994"
    },
    {
      "date": "2024-11-13",
      "open": "98.05",
      "high": "100.59",
      "low": "97.60",
      "close": "97.88",
      "volume": "6571755"
    },
    {
      "date": "2024-11-14",
      "open": "96.542",
      "high": "97.06",
      "low": "94.11",
      "close": "94.46",
      "volume": "7275759"
    },
    {
      "date": "2024-11-15",
      "open": "94.80",
      "high": "96.38",
      "low": "92.73",
      "close": "94.20",
      "volume": "5916022"
    },
    {
      "date": "2024-11-18",
      "open": "94.57",
      "high": "96.74",
      "low": "90.96",
      "close": "91.88",
      "volume": "8702907"
    },
    {
      "date": "2024-11-19",
      "open": "90.585",
      "high": "91.775",
      "low": "89.67",
      "close": "90.79",
      "volume": "5706880"
    },
    {
      "date": "2024-11-20",
      "open": "91.30",
      "high": "92.49",
      "low": "90.61",
      "close": "92.45",
      "volume": "5026814"
    },
    {
      "date": "2024-11-21",
      "open": "93.00",
      "high": "94.35",
      "low": "92.52",
      "close": "94.02",
      "volume": "4379697"
    },
    {
      "date": "2024-11-22",
      "open": "94.32",
      "high": "94.50",
      "low": "92.33",
      "close": "92.77",
      "volume": "4060455"
    },
    {
      "date": "2024-11-25",
      "open": "93.11",
      "high": "94.8999",
      "low": "92.68",
      "close": "93.12",
      "volume": "8804549"
    },
    {
      "date": "2024-11-26",
      "open": "93.97",
      "high": "96.70",
      "low": "93.97",
      "close": "96.44",
      "volume": "4729263"
    },
    {
      "date": "2024-11-27",
      "open": "96.68",
      "high": "96.79",
      "low": "93.86",
      "close": "94.06",
      "volume": "3835031"
    },
    {
      "date": "2024-11-29",
      "open": "94.33",
      "high": "95.47",
      "low": "94.11",
      "close": "95.05",
      "volume": "2124139"
    },
    {
      "date": "2024-12-02",
      "open": "95.36",
      "high": "97.18",
      "low": "94.93",
      "close": "95.32",
      "volume": "4379471"
    },
    {
      "date": "2024-12-03",
      "open": "95.00",
      "high": "95.79",
      "low": "93.38",
      "close": "95.29",
      "volume": "3716650"
    },
    {
      "date": "2024-12-04",
      "open": "96.99",
      "high": "98.50",
      "low": "96.05",
      "close": "98.19",
      "volume": "4979240"
    },
    {
      "date": "2024-12-05",
      "open": "98.31",
      "high": "99.74",
      "low": "97.70",
      "close": "98.46",
      "volume": "3940690"
    },
    {
      "date": "2024-12-06",
      "open": "98.52",
      "high": "99.71",
      "low": "98.10",
      "close": "99.21",
      "volume": "3219862"
    },
    {
      "date": "2024-12-09",
      "open": "99.71",
      "high": "100.40",
      "low": "96.201",
      "close": "97.04",
      "volume": "4260813"
    },
    {
      "date": "2024-12-10",
      "open": "96.52",
      "high": "98.37",
      "low": "96.06",
      "close": "97.13",
      "volume": "3915618"
    },
    {
      "date": "2024-12-11",
      "open": "98.00",
      "high": "98.68",
      "low": "97.03",
      "close": "98.04",
      "volume": "3417447"
    },
    {
      "date": "2024-12-12",
      "open": "98.04",
      "high": "98.90",
      "low": "97.25",
      "close": "98.60",
      "volume": "2859805"
    },
    {
      "date": "2024-12-13",
      "open": "98.29",
      "high": "99.19",
      "low": "96.86",
      "close": "97.95",
      "volume": "3166115"
    },
    {
      "date": "2024-12-16",
      "open": "98.21",
      "high": "98.50",
      "low": "97.03",
      "close": "98.16",
      "volume": "3822362"
    },
    {
      "date": "2024-12-17",
      "open": "98.16",
      "high": "99.37",
      "low": "97.01",
      "close": "97.62",
      "volume": "4009767"
    },
    {
      "date": "2024-12-18",
      "open": "98.05",
      "high": "98.565",
      "low": "92.83",
      "close": "93.36",
      "volume": "5751007"
    },
    {
      "date": "2024-12-19",
      "open": "95.94",
      "high": "96.865",
      "low": "94.23",
      "close": "94.85",
      "volume": "4583508"
    },
    {
      "date": "2024-12-20",
      "open": "93.72",
      "high": "97.83",
      "low": "93.36",
      "close": "97.19",
      "volume": "13324440"
    },
    {
      "date": "2024-12-23",
      "open": "96.925",
      "high": "97.067",
      "low": "95.34",
      "close": "96.42",
      "volume": "3107902"
    },
    {
      "date": "2024-12-24",
      "open": "96.65",
      "high": "97.83",
      "low": "96.32",
      "close": "97.81",
      "volume": "1764854"
    },
    {
      "date": "2024-12-26",
      "open": "97.16",
      "high": "97.60",
      "low": "96.73",
      "close": "97.29",
      "volume": "1661958"
    },
    {
      "date": "2024-12-27",
      "open": "96.51",
      "high": "96.51",
      "low": "94.80",
      "close": "96.08",
      "volume": "2774949"
    },
    {
      "date": "2024-12-30",
      "open": "94.88",
      "high": "95.73",
      "low": "94.00",
      "close": "95.13",
      "volume": "2128262"
    },
    {
      "date": "2024-12-31",
      "open": "95.79",
      "high": "96.00",
      "low": "93.87",
      "close": "94.48",
      "volume": "2183907"
    },
    {
      "date": "2025-01-02",
      "open": "95.36",
      "high": "96.17",
      "low": "93.21",
      "close": "94.75",
      "volume": "2852109"
    },
    {
      "date": "2025-01-03",
      "open": "95.73",
      "high": "98.38",
      "low": "95.365",
      "close": "97.47",
      "volume": "4272634"
    },
    {
      "date": "2025-01-06",
      "open": "100.88",
      "high": "101.00",
      "low": "97.1201",
      "close": "97.94",
      "volume": "4193223"
    },
    {
      "date": "2025-01-07",
      "open": "97.69",
      "high": "98.00",
      "low": "94.40",
      "close": "95.93",
      "volume": "4007324"
    },
    {
      "date": "2025-01-08",
      "open": "95.20",
      "high": "96.27",
      "low": "93.33",
      "close": "96.04",
      "volume": "4756140"
    },
    {
      "date": "2025-01-10",
      "open": "95.44",
      "high": "95.67",
      "low": "94.15",
      "close": "94.56",
      "volume": "4019444"
    },
    {
      "date": "2025-01-13",
      "open": "93.97",
      "high": "94.35",
      "low": "92.635",
      "close": "93.83",
      "volume": "4148804"
    },
    {
      "date": "2025-01-14",
      "open": "92.57",
      "high": "93.33",
      "low": "90.80",
      "close": "92.49",
      "volume": "5432787"
    },
    {
      "date": "2025-01-15",
      "open": "93.885",
      "high": "94.16",
      "low": "92.76",
      "close": "93.06",
      "volume": "4847014"
    },
    {
      "date": "2025-01-16",
      "open": "93.92",
      "high": "94.845",
      "low": "93.41",
      "close": "94.05",
      "volume": "2907881"
    },
    {
      "date": "2025-01-17",
      "open": "96.088",
      "high": "96.088",
      "low": "93.88",
      "close": "94.23",
      "volume": "4917013"
    },
    {
      "date": "2025-01-21",
      "open": "95.65",
      "high": "97.28",
      "low": "94.82",
      "close": "97.20",
      "volume": "3850121"
    },
    {
      "date": "2025-01-22",
      "open": "98.00",
      "high": "98.34",
      "low": "96.5904",
      "close": "98.24",
      "volume": "3542403"
    },
    {
      "date": "2025-01-23",
      "open": "97.65",
      "high": "98.0733",
      "low": "95.94",
      "close": "97.45",
      "volume": "3704679"
    },
    {
      "date": "2025-01-24",
      "open": "97.565",
      "high": "97.565",
      "low": "96.1061",
      "close": "96.90",
      "volume": "4139757"
    },
    {
      "date": "2025-01-27",
      "open": "94.91",
      "high": "98.325",
      "low": "94.10",
      "close": "96.77",
      "volume": "4245462"
    },
    {
      "date": "2025-01-28",
      "open": "96.53",
      "high": "100.38",
      "low": "95.55",
      "close": "99.83",
      "volume": "4380145"
    },
    {
      "date": "2025-01-29",
      "open": "99.92",
      "high": "100.2128",
      "low": "98.2007",
      "close": "99.33",
      "volume": "3124468"
    },
    {
      "date": "2025-01-30",
      "open": "100.41",
      "high": "102.17",
      "low": "100.02",
      "close": "100.93",
      "volume": "4168508"
    },
    {
      "date": "2025-01-31",
      "open": "101.14",
      "high": "102.87",
      "low": "100.47",
      "close": "100.88",
      "volume": "4091904"
    },
    {
      "date": "2025-02-03",
      "open": "98.87",
      "high": "101.41",
      "low": "98.12",
      "close": "100.90",
      "volume": "4943874"
    },
    {
      "date": "2025-02-04",
      "open": "100.995",
      "high": "102.83",
      "low": "100.70",
      "close": "102.78",
      "volume": "3899980"
    },
    {
      "date": "2025-02-05",
      "open": "103.15",
      "high": "105.12",
      "low": "101.85",
      "close": "105.07",
      "volume": "4166000"
    },
    {
      "date": "2025-02-06",
      "open": "105.40",
      "high": "105.82",
      "low": "103.96",
      "close": "104.72",
      "volume": "6937744"
    },
    {
      "date": "2025-02-07",
      "open": "109.485",
      "high": "110.53",
      "low": "102.37",
      "close": "107.66",
      "volume": "11183600"
    },
    {
      "date": "2025-02-10",
      "open": "108.645",
      "high": "110.99",
      "low": "107.45",
      "close": "109.55",
      "volume": "5111336"
    },
    {
      "date": "2025-02-11",
      "open": "109.495",
      "high": "110.33",
      "low": "107.81",
      "close": "108.33",
      "volume": "4430075"
    },
    {
      "date": "2025-02-12",
      "open": "107.03",
      "high": "107.80",
      "low": "104.27",
      "close": "107.70",
      "volume": "4412569"
    },
    {
      "date": "2025-02-13",
      "open": "108.99",
      "high": "110.03",
      "low": "107.61",
      "close": "109.98",
      "volume": "3601424"
    },
    {
      "date": "2025-02-14",
      "open": "110.27",
      "high": "112.37",
      "low": "108.72",
      "close": "111.64",
      "volume": "4981071"
    },
    {
      "date": "2025-02-18",
      "open": "112.70",
      "high": "114.82",
      "low": "112.46",
      "close": "114.26",
      "volume": "6666597"
    },
    {
      "date": "2025-02-19",
      "open": "114.11",
      "high": "114.63",
      "low": "111.88",
      "close": "114.57",
      "volume": "4912081"
    },
    {
      "date": "2025-02-20",
      "open": "113.80",
      "high": "114.53",
      "low": "110.83",
      "close": "114.21",
      "volume": "6895570"
    },
    {
      "date": "2025-02-21",
      "open": "113.955",
      "high": "114.57",
      "low": "109.93",
      "close": "110.02",
      "volume": "5172149"
    },
    {
      "date": "2025-02-24",
      "open": "109.315",
      "high": "110.02",
      "low": "107.33",
      "close": "108.69",
      "volume": "5413911"
    },
    {
      "date": "2025-02-25",
      "open": "108.08",
      "high": "108.57",
      "low": "105.78",
      "close": "108.06",
      "volume": "4429592"
    },
    {
      "date": "2025-02-26",
      "open": "108.46",
      "high": "110.29",
      "low": "107.83",
      "close": "109.02",
      "volume": "3799699"
    },
    {
      "date": "2025-02-27",
      "open": "109.975",
      "high": "111.31",
      "low": "107.00",
      "close": "107.09",
      "volume": "4305503"
    },
    {
      "date": "2025-02-28",
      "open": "106.98",
      "high": "108.2578",
      "low": "105.895",
      "close": "108.01",
      "volume": "5126325"
    },
    {
      "date": "2025-03-03",
      "open": "108.82",
      "high": "110.67",
      "low": "106.04",
      "close": "106.54",
      "volume": "5292011"
    },
    {
      "date": "2025-03-04",
      "open": "106.81",
      "high": "107.71",
      "low": "103.93",
      "close": "106.48",
      "volume": "5442955"
    },
    {
      "date": "2025-03-05",
      "open": "105.38",
      "high": "107.50",
      "low": "103.72",
      "close": "106.80",
      "volume": "4953847"
    },
    {
      "date": "2025-03-06",
      "open": "105.65",
      "high": "106.68",
      "low": "101.50",
      "close": "101.72",
      "volume": "4443066"
    },
    {
      "date": "2025-03-07",
      "open": "102.00",
      "high": "102.35",
      "low": "98.05",
      "close": "101.28",
      "volume": "5560859"
    },
    {
      "date": "2025-03-10",
      "open": "99.32",
      "high": "99.535",
      "low": "95.718",
      "close": "96.04",
      "volume": "5573562"
    },
    {
      "date": "2025-03-11",
      "open": "96.49",
      "high": "99.935",
      "low": "95.50",
      "close": "98.28",
      "volume": "6312047"
    },
    {
      "date": "2025-03-12",
      "open": "99.53",
      "high": "100.845",
      "low": "97.61",
      "close": "97.93",
      "volume": "4301645"
    },
    {
      "date": "2025-03-13",
      "open": "97.40",
      "high": "97.50",
      "low": "93.2725",
      "close": "93.42",
      "volume": "4262027"
    },
    {
      "date": "2025-03-14",
      "open": "94.64",
      "high": "96.69",
      "low": "94.00",
      "close": "96.25",
      "volume": "3973295"
    },
    {
      "date": "2025-03-17",
      "open": "95.74",
      "high": "97.49",
      "low": "95.58",
      "close": "96.67",
      "volume": "4146483"
    },
    {
      "date": "2025-03-18",
      "open": "96.08",
      "high": "97.29",
      "low": "94.81",
      "close": "96.91",
      "volume": "3481690"
    },
    {
      "date": "2025-03-19",
      "open": "97.325",
      "high": "99.18",
      "low": "97.06",
      "close": "98.17",
      "volume": "4320845"
    },
    {
      "date": "2025-03-20",
      "open": "97.14",
      "high": "99.59",
      "low": "97.1115",
      "close": "98.45",
      "volume": "4249341"
    },
    {
      "date": "2025-03-21",
      "open": "97.32",
      "high": "98.73",
      "low": "95.94",
      "close": "98.65",
      "volume": "5778703"
    },
    {
      "date": "2025-03-24",
      "open": "100.00",
      "high": "100.29",
      "low": "98.81",
      "close": "99.79",
      "volume": "4047407"
    },
    {
      "date": "2025-03-25",
      "open": "99.72",
      "high": "102.22",
      "low": "99.545",
      "close": "102.09",
      "volume": "3423625"
    },
    {
      "date": "2025-03-26",
      "open": "101.62",
      "high": "102.34",
      "low": "100.415",
      "close": "101.01",
      "volume": "2998346"
    },
    {
      "date": "2025-03-27",
      "open": "100.26",
      "high": "100.97",
      "low": "98.99",
      "close": "99.54",
      "volume": "3358252"
    },
    {
      "date": "2025-03-28",
      "open": "99.07",
      "high": "99.48",
      "low": "95.37",
      "close": "96.60",
      "volume": "4501167"
    },
    {
      "date": "2025-03-31",
      "open": "94.46",
      "high": "96.97",
      "low": "93.26",
      "close": "96.26",
      "volume": "6285879"
    },
    {
      "date": "2025-04-01",
      "open": "95.22",
      "high": "96.83",
      "low": "94.54",
      "close": "96.67",
      "volume": "4108994"
    },
    {
      "date": "2025-04-02",
      "open": "95.084",
      "high": "98.40",
      "low": "95.00",
      "close": "98.08",
      "volume": "3438317"
    },
    {
      "date": "2025-04-03",
      "open": "92.76",
      "high": "93.48",
      "low": "89.33",
      "close": "89.44",
      "volume": "8699053"
    },
    {
      "date": "2025-04-04",
      "open": "86.51",
      "high": "87.79",
      "low": "84.28",
      "close": "84.71",
      "volume": "11174950"
    },
    {
      "date": "2025-04-07",
      "open": "82.315",
      "high": "91.38",
      "low": "81.7001",
      "close": "88.00",
      "volume": "11000390"
    },
    {
      "date": "2025-04-08",
      "open": "91.66",
      "high": "91.92",
      "low": "86.82",
      "close": "88.15",
      "volume": "9188648"
    },
    {
      "date": "2025-04-09",
      "open": "88.805",
      "high": "100.50",
      "low": "87.8301",
      "close": "99.93",
      "volume": "9263431"
    },
    {
      "date": "2025-04-10",
      "open": "97.26",
      "high": "98.19",
      "low": "93.58",
      "close": "96.32",
      "volume": "6807685"
    },
    {
      "date": "2025-04-11",
      "open": "96.01",
      "high": "98.18",
      "low": "94.97",
      "close": "97.73",
      "volume": "5503251"
    },
    {
      "date": "2025-04-14",
      "open": "99.89",
      "high": "100.50",
      "low": "95.36",
      "close": "96.85",
      "volume": "4616038"
    },
    {
      "date": "2025-04-15",
      "open": "97.39",
      "high": "99.24",
      "low": "97.195",
      "close": "99.20",
      "volume": "3584029"
    },
    {
      "date": "2025-04-16",
      "open": "97.20",
      "high": "98.60",
      "low": "94.80",
      "close": "96.07",
      "volume": "5678499"
    },
    {
      "date": "2025-04-17",
      "open": "96.825",
      "high": "97.35",
      "low": "95.80",
      "close": "96.13",
      "volume": "2979241"
    },
    {
      "date": "2025-04-21",
      "open": "94.87",
      "high": "95.71",
      "low": "91.33",
      "close": "92.72",
      "volume": "3071546"
    },
    {
      "date": "2025-04-22",
      "open": "93.51",
      "high": "95.06",
      "low": "91.24",
      "close": "94.37",
      "volume": "4621048"
    },
    {
      "date": "2025-04-23",
      "open": "97.45",
      "high": "99.54",
      "low": "96.29",
      "close": "97.00",
      "volume": "4330101"
    },
    {
      "date": "2025-04-24",
      "open": "96.99",
      "high": "101.19",
      "low": "96.75",
      "close": "100.72",
      "volume": "4087897"
    },
    {
      "date": "2025-04-25",
      "open": "100.27",
      "high": "101.92",
      "low": "99.9927",
      "close": "101.80",
      "volume": "3350024"
    },
    {
      "date": "2025-04-28",
      "open": "102.39",
      "high": "103.08",
      "low": "100.94",
      "close": "102.64",
      "volume": "3079459"
    },
    {
      "date": "2025-04-29",
      "open": "102.02",
      "high": "104.535",
      "low": "101.97",
      "close": "104.21",
      "volume": "3128882"
    },
    {
      "date": "2025-04-30",
      "open": "101.86",
      "high": "103.98",
      "low": "100.34",
      "close": "103.76",
      "volume": "5456902"
    },
    {
      "date": "2025-05-01",
      "open": "104.875",
      "high": "106.41",
      "low": "104.14",
      "close": "104.21",
      "volume": "4088319"
    },
    {
      "date": "2025-05-02",
      "open": "105.705",
      "high": "106.65",
      "low": "104.63",
      "close": "106.18",
      "volume": "3795580"
    },
    {
      "date": "2025-05-05",
      "open": "104.57",
      "high": "109.33",
      "low": "104.46",
      "close": "108.69",
      "volume": "5447124"
    },
    {
      "date": "2025-05-06",
      "open": "105.985",
      "high": "108.51",
      "low": "105.43",
      "close": "107.14",
      "volume": "4775150"
    },
    {
      "date": "2025-05-07",
      "open": "106.04",
      "high": "107.44",
      "low": "105.47",
      "close": "106.72",
      "volume": "6913469"
    },
    {
      "date": "2025-05-08",
      "open": "97.60",
      "high": "99.27",
      "low": "93.2501",
      "close": "97.74",
      "volume": "15635130"
    },
    {
      "date": "2025-05-09",
      "open": "98.33",
      "high": "98.38",
      "low": "95.42",
      "close": "97.42",
      "volume": "5721214"
    },
    {
      "date": "2025-05-12",
      "open": "99.85",
      "high": "102.13",
      "low": "99.19",
      "close": "102.04",
      "volume": "6251519"
    },
    {
      "date": "2025-05-13",
      "open": "101.485",
      "high": "105.50",
      "low": "101.28",
      "close": "105.05",
      "volume": "5890029"
    },
    {
      "date": "2025-05-14",
      "open": "105.10",
      "high": "105.97",
      "low": "102.68",
      "close": "103.23",
      "volume": "4513852"
    },
    {
      "date": "2025-05-15",
      "open": "102.50",
      "high": "103.395",
      "low": "101.34",
      "close": "102.56",
      "volume": "4680209"
    },
    {
      "date": "2025-05-16",
      "open": "103.23",
      "high": "105.11",
      "low": "102.69",
      "close": "104.59",
      "volume": "4510482"
    },
    {
      "date": "2025-05-19",
      "open": "103.555",
      "high": "104.95",
      "low": "103.50",
      "close": "104.75",
      "volume": "3562604"
    },
    {
      "date": "2025-05-20",
      "open": "104.89",
      "high": "104.89",
      "low": "103.20",
      "close": "104.79",
      "volume": "3958293"
    },
    {
      "date": "2025-05-21",
      "open": "103.695",
      "high": "104.78",
      "low": "102.75",
      "close": "102.84",
      "volume": "4423738"
    },
    {
      "date": "2025-05-22",
      "open": "103.33",
      "high": "104.69",
      "low": "103.08",
      "close": "103.62",
      "volume": "3655115"
    },
    {
      "date": "2025-05-23",
      "open": "102.16",
      "high": "103.53",
      "low": "101.58",
      "close": "103.16",
      "volume": "3769215"
    },
    {
      "date": "2025-05-27",
      "open": "104.20",
      "high": "106.06",
      "low": "104.165",
      "close": "104.74",
      "volume": "4249484"
    },
    {
      "date": "2025-05-28",
      "open": "104.74",
      "high": "105.58",
      "low": "104.22",
      "close": "104.51",
      "volume": "3740068"
    },
    {
      "date": "2025-05-29",
      "open": "105.22",
      "high": "105.50",
      "low": "100.895",
      "close": "102.04",
      "volume": "4731952"
    },
    {
      "date": "2025-05-30",
      "open": "102.20",
      "high": "102.48",
      "low": "100.535",
      "close": "101.78",
      "volume": "17092970"
    },
    {
      "date": "2025-06-02",
      "open": "101.10",
      "high": "102.52",
      "low": "99.85",
      "close": "102.47",
      "volume": "5242986"
    },
    {
      "date": "2025-06-03",
      "open": "102.26",
      "high": "103.17",
      "low": "102.06",
      "close": "102.88",
      "volume": "3789923"
    },
    {
      "date": "2025-06-04",
      "open": "102.50",
      "high": "102.84",
      "low": "101.32",
      "close": "101.62",
      "volume": "3393049"
    },
    {
      "date": "2025-06-05",
      "open": "102.07",
      "high": "103.98",
      "low": "101.75",
      "close": "103.50",
      "volume": "3368327"
    },
    {
      "date": "2025-06-06",
      "open": "104.32",
      "high": "105.20",
      "low": "103.725",
      "close": "104.94",
      "volume": "3296652"
    },
    {
      "date": "2025-06-09",
      "open": "104.73",
      "high": "105.00",
      "low": "101.94",
      "close": "102.08",
      "volume": "3904754"
    },
    {
      "date": "2025-06-10",
      "open": "102.325",
      "high": "102.90",
      "low": "101.07",
      "close": "101.63",
      "volume": "3789499"
    },
    {
      "date": "2025-06-11",
      "open": "101.42",
      "high": "104.01",
      "low": "100.14",
      "close": "102.02",
      "volume": "4220252"
    },
    {
      "date": "2025-06-12",
      "open": "101.835",
      "high": "102.79",
      "low": "101.47",
      "close": "101.66",
      "volume": "2946595"
    },
    {
      "date": "2025-06-13",
      "open": "100.78",
      "high": "103.34",
      "low": "100.31",
      "close": "100.83",
      "volume": "3425248"
    },
    {
      "date": "2025-06-16",
      "open": "101.10",
      "high": "103.234",
      "low": "101.10",
      "close": "101.95",
      "volume": "3519799"
    },
    {
      "date": "2025-06-17",
      "open": "101.53",
      "high": "104.4991",
      "low": "101.30",
      "close": "102.88",
      "volume": "4095961"
    },
    {
      "date": "2025-06-18",
      "open": "103.255",
      "high": "103.40",
      "low": "99.84",
      "close": "100.82",
      "volume": "4337319"
    },
    {
      "date": "2025-06-20",
      "open": "101.32",
      "high": "101.99",
      "low": "98.86",
      "close": "99.85",
      "volume": "6944097"
    },
    {
      "date": "2025-06-23",
      "open": "99.775",
      "high": "103.46",
      "low": "98.60",
      "close": "103.15",
      "volume": "4523473"
    },
    {
      "date": "2025-06-24",
      "open": "104.32",
      "high": "104.99",
      "low": "103.39",
      "close": "104.42",
      "volume": "3540704"
    },
    {
      "date": "2025-06-25",
      "open": "104.87",
      "high": "105.79",
      "low": "103.52",
      "close": "103.69",
      "volume": "2792178"
    },
    {
      "date": "2025-06-26",
      "open": "103.73",
      "high": "104.74",
      "low": "103.10",
      "close": "103.86",
      "volume": "2816254"
    },
    {
      "date": "2025-06-27",
      "open": "103.92",
      "high": "104.47",
      "low": "102.94",
      "close": "103.11",
      "volume": "5706052"
    },
    {
      "date": "2025-06-30",
      "open": "103.90",
      "high": "105.955",
      "low": "103.405",
      "close": "105.72",
      "volume": "4095413"
    },
    {
      "date": "2025-07-01",
      "open": "105.355",
      "high": "105.85",
      "low": "100.91",
      "close": "102.43",
      "volume": "6138018"
    },
    {
      "date": "2025-07-02",
      "open": "101.81",
      "high": "102.65",
      "low": "100.91",
      "close": "102.21",
      "volume": "3749274"
    },
    {
      "date": "2025-07-03",
      "open": "102.68",
      "high": "106.115",
      "low": "102.62",
      "close": "105.66",
      "volume": "2864114"
    },
    {
      "date": "2025-07-07",
      "open": "105.595",
      "high": "107.56",
      "low": "105.0202",
      "close": "106.65",
      "volume": "4762596"
    },
    {
      "date": "2025-07-08",
      "open": "106.97",
      "high": "107.825",
      "low": "103.36",
      "close": "107.54",
      "volume": "5288539"
    },
    {
      "date": "2025-07-09",
      "open": "108.65",
      "high": "108.77",
      "low": "105.62",
      "close": "107.65",
      "volume": "4442491"
    },
    {
      "date": "2025-07-10",
      "open": "107.71",
      "high": "108.09",
      "low": "99.91",
      "close": "100.20",
      "volume": "5975009"
    },
    {
      "date": "2025-07-11",
      "open": "100.00",
      "high": "100.6181",
      "low": "98.70",
      "close": "99.06",
      "volume": "4131965"
    },
    {
      "date": "2025-07-14",
      "open": "99.36",
      "high": "103.56",
      "low": "99.25",
      "close": "102.97",
      "volume": "6019608"
    },
    {
      "date": "2025-07-15",
      "open": "103.405",
      "high": "105.44",
      "low": "103.38",
      "close": "104.93",
      "volume": "4172835"
    },
    {
      "date": "2025-07-16",
      "open": "104.93",
      "high": "105.19",
      "low": "101.55",
      "close": "103.44",
      "volume": "3509647"
    },
    {
      "date": "2025-07-17",
      "open": "103.50",
      "high": "105.46",
      "low": "103.35",
      "close": "104.92",
      "volume": "3480861"
    },
    {
      "date": "2025-07-18",
      "open": "105.71",
      "high": "106.57",
      "low": "104.7245",
      "close": "105.42",
      "volume": "3640786"
    },
    {
      "date": "2025-07-21",
      "open": "105.16",
      "high": "107.52",
      "low": "104.355",
      "close": "106.94",
      "volume": "3533822"
    },
    {
      "date": "2025-07-22",
      "open": "106.93",
      "high": "107.40",
      "low": "104.64",
      "close": "104.81",
      "volume": "2951433"
    },
    {
      "date": "2025-07-23",
      "open": "104.91",
      "high": "105.145",
      "low": "103.14",
      "close": "105.06",
      "volume": "2582740"
    },
    {
      "date": "2025-07-24",
      "open": "105.31",
      "high": "106.19",
      "low": "104.03",
      "close": "104.77",
      "volume": "2440045"
    },
    {
      "date": "2025-07-25",
      "open": "105.23",
      "high": "105.85",
      "low": "104.72",
      "close": "104.82",
      "volume": "2088028"
    },
    {
      "date": "2025-07-28",
      "open": "104.98",
      "high": "106.21",
      "low": "104.12",
      "close": "104.88",
      "volume": "2129027"
    },
    {
      "date": "2025-07-29",
      "open": "105.63",
      "high": "106.95",
      "low": "103.21",
      "close": "104.77",
      "volume": "3246943"
    },
    {
      "date": "2025-07-30",
      "open": "104.88",
      "high": "104.88",
      "low": "99.78",
      "close": "101.71",
      "volume": "5326217"
    },
    {
      "date": "2025-07-31",
      "open": "102.265",
      "high": "102.60",
      "low": "99.67",
      "close": "99.90",
      "volume": "4311894"
    },
    {
      "date": "2025-08-01",
      "open": "99.38",
      "high": "99.38",
      "low": "96.825",
      "close": "97.36",
      "volume": "4709352"
    },
    {
      "date": "2025-08-04",
      "open": "97.815",
      "high": "99.345",
      "low": "96.54",
      "close": "98.55",
      "volume": "5382976"
    },
    {
      "date": "2025-08-05",
      "open": "98.45",
      "high": "99.40",
      "low": "96.12",
      "close": "96.21",
      "volume": "4034156"
    },
    {
      "date": "2025-08-06",
      "open": "96.99",
      "high": "97.589",
      "low": "96.30",
      "close": "96.58",
      "volume": "8765691"
    },
    {
      "date": "2025-08-07",
      "open": "74.30",
      "high": "75.35",
      "low": "70.12",
      "close": "75.30",
      "volume": "47432960"
    },
    {
      "date": "2025-08-08",
      "open": "76.105",
      "high": "76.71",
      "low": "72.83",
      "close": "74.39",
      "volume": "17024500"
    },
    {
      "date": "2025-08-11",
      "open": "74.02",
      "high": "76.90",
      "low": "73.81",
      "close": "74.57",
      "volume": "13429560"
    },
    {
      "date": "2025-08-12",
      "open": "75.00",
      "high": "78.99",
      "low": "74.98",
      "close": "78.47",
      "volume": "15499400"
    },
    {
      "date": "2025-08-13",
      "open": "79.88",
      "high": "80.10",
      "low": "78.05",
      "close": "79.33",
      "volume": "14129020"
    },
    {
      "date": "2025-08-14",
      "open": "78.05",
      "high": "78.595",
      "low": "76.82",
      "close": "77.25",
      "volume": "11823150"
    },
    {
      "date": "2025-08-15",
      "open": "77.68",
      "high": "79.82",
      "low": "77.04",
      "close": "79.11",
      "volume": "10868810"
    },
    {
      "date": "2025-08-18",
      "open": "79.57",
      "high": "81.20",
      "low": "78.9439",
      "close": "80.76",
      "volume": "12268350"
    },
    {
      "date": "2025-08-19",
      "open": "81.28",
      "high": "81.28",
      "low": "77.1017",
      "close": "78.09",
      "volume": "15012630"
    },
    {
      "date": "2025-08-20",
      "open": "78.09",
      "high": "80.30",
      "low": "77.30",
      "close": "79.61",
      "volume": "12247330"
    },
    {
      "date": "2025-08-21",
      "open": "78.91",
      "high": "79.11",
      "low": "76.86",
      "close": "77.75",
      "volume": "9966843"
    },
    {
      "date": "2025-08-22",
      "open": "78.31",
      "high": "80.62",
      "low": "78.21",
      "close": "80.02",
      "volume": "6175766"
    },
    {
      "date": "2025-08-25",
      "open": "79.90",
      "high": "79.99",
      "low": "77.61",
      "close": "77.64",
      "volume": "7269015"
    },
    {
      "date": "2025-08-26",
      "open": "77.95",
      "high": "78.33",
      "low": "77.21",
      "close": "77.65",
      "volume": "6114272"
    },
    {
      "date": "2025-08-27",
      "open": "78.035",
      "high": "78.34",
      "low": "77.51",
      "close": "78.13",
      "volume": "5710969"
    },
    {
      "date": "2025-08-28",
      "open": "78.18",
      "high": "79.41",
      "low": "77.94",
      "close": "79.29",
      "volume": "4929692"
    },
    {
      "date": "2025-08-29",
      "open": "79.17",
      "high": "79.515",
      "low": "78.32",
      "close": "78.77",
      "volume": "4458230"
    },
    {
      "date": "2025-09-02",
      "open": "75.235",
      "high": "77.26",
      "low": "75.00",
      "close": "76.925",
      "volume": "7353513"
    },
    {
      "date": "2025-09-03",
      "open": "76.73",
      "high": "77.13",
      "low": "76.10",
      "close": "76.58",
      "volume": "4857789"
    },
    {
      "date": "2025-09-04",
      "open": "76.26",
      "high": "76.63",
      "low": "75.11",
      "close": "76.44",
      "volume": "6127667"
    },
    {
      "date": "2025-09-05",
      "open": "76.91",
      "high": "79.485",
      "low": "76.88",
      "close": "78.83",
      "volume": "10495950"
    },
    {
      "date": "2025-09-08",
      "open": "79.18",
      "high": "80.40",
      "low": "79.18",
      "close": "80.36",
      "volume": "6728769"
    },
    {
      "date": "2025-09-09",
      "open": "80.40",
      "high": "80.40",
      "low": "79.251",
      "close": "79.84",
      "volume": "4507723"
    },
    {
      "date": "2025-09-10",
      "open": "79.93",
      "high": "80.60",
      "low": "78.90",
      "close": "79.48",
      "volume": "5899440"
    },
    {
      "date": "2025-09-11",
      "open": "80.04",
      "high": "81.225",
      "low": "79.6812",
      "close": "80.89",
      "volume": "6932295"
    },
    {
      "date": "2025-09-12",
      "open": "80.925",
      "high": "81.27",
      "low": "79.65",
      "close": "79.68",
      "volume": "4428933"
    },
    {
      "date": "2025-09-15",
      "open": "80.25",
      "high": "81.06",
      "low": "79.605",
      "close": "81.00",
      "volume": "6220534"
    },
    {
      "date": "2025-09-16",
      "open": "80.94",
      "high": "81.00",
      "low": "79.49",
      "close": "79.78",
      "volume": "5585100"
    },
    {
      "date": "2025-09-17",
      "open": "79.85",
      "high": "80.8742",
      "low": "79.72",
      "close": "80.29",
      "volume": "4978222"
    },
    {
      "date": "2025-09-18",
      "open": "81.33",
      "high": "81.87",
      "low": "80.76",
      "close": "80.99",
      "volume": "5119743"
    },
    {
      "date": "2025-09-19",
      "open": "82.46",
      "high": "84.70",
      "low": "82.17",
      "close": "84.21",
      "volume": "22847020"
    },
    {
      "date": "2025-09-22",
      "open": "83.13",
      "high": "85.12",
      "low": "81.90",
      "close": "85.01",
      "volume": "6172926"
    },
    {
      "date": "2025-09-23",
      "open": "85.12",
      "high": "86.06",
      "low": "84.141",
      "close": "85.27",
      "volume": "5370400"
    },
    {
      "date": "2025-09-24",
      "open": "85.29",
      "high": "86.205",
      "low": "83.34",
      "close": "83.60",
      "volume": "5658556"
    },
    {
      "date": "2025-09-25",
      "open": "82.96",
      "high": "83.40",
      "low": "81.76",
      "close": "83.21",
      "volume": "4756401"
    },
    {
      "date": "2025-09-26",
      "open": "83.20",
      "high": "84.89",
      "low": "82.97",
      "close": "84.32",
      "volume": "4171883"
    },
    {
      "date": "2025-09-29",
      "open": "84.88",
      "high": "85.155",
      "low": "83.60",
      "close": "84.65",
      "volume": "4652011"
    },
    {
      "date": "2025-09-30",
      "open": "84.33",
      "high": "84.99",
      "low": "83.50",
      "close": "84.08",
      "volume": "3966971"
    },
    {
      "date": "2025-10-01",
      "open": "83.92",
      "high": "85.33",
      "low": "83.67",
      "close": "85.18",
      "volume": "4314925"
    },
    {
      "date": "2025-10-02",
      "open": "85.25",
      "high": "86.39",
      "low": "84.6601",
      "close": "86.29",
      "volume": "4639201"
    },
    {
      "date": "2025-10-03",
      "open": "86.80",
      "high": "87.24",
      "low": "85.54",
      "close": "85.79",
      "volume": "4247437"
    },
    {
      "date": "2025-10-06",
      "open": "86.35",
      "high": "87.19",
      "low": "85.96",
      "close": "86.38",
      "volume": "3844787"
    },
    {
      "date": "2025-10-07",
      "open": "86.36",
      "high": "87.05",
      "low": "84.655",
      "close": "84.92",
      "volume": "4330271"
    },
    {
      "date": "2025-10-08",
      "open": "85.595",
      "high": "86.73",
      "low": "85.13",
      "close": "86.46",
      "volume": "5614259"
    },
    {
      "date": "2025-10-09",
      "open": "85.70",
      "high": "86.52",
      "low": "84.15",
      "close": "86.19",
      "volume": "3926675"
    },
    {
      "date": "2025-10-10",
      "open": "86.50",
      "high": "87.10",
      "low": "82.98",
      "close": "83.04",
      "volume": "4604597"
    },
    {
      "date": "2025-10-13",
      "open": "84.70",
      "high": "85.20",
      "low": "83.59",
      "close": "84.20",
      "volume": "4433631"
    },
    {
      "date": "2025-10-14",
      "open": "82.50",
      "high": "83.90",
      "low": "82.20",
      "close": "83.08",
      "volume": "4915175"
    },
    {
      "date": "2025-10-15",
      "open": "83.72",
      "high": "84.78",
      "low": "83.07",
      "close": "83.58",
      "volume": "4136069"
    },
    {
      "date": "2025-10-16",
      "open": "83.74",
      "high": "84.34",
      "low": "82.17",
      "close": "83.14",
      "volume": "4019989"
    },
    {
      "date": "2025-10-17",
      "open": "82.59",
      "high": "83.765",
      "low": "82.31",
      "close": "83.44",
      "volume": "4162162"
    },
    {
      "date": "2025-10-20",
      "open": "83.05",
      "high": "84.96",
      "low": "83.05",
      "close": "84.86",
      "volume": "3968302"
    },
    {
      "date": "2025-10-21",
      "open": "83.405",
      "high": "85.12",
      "low": "81.10",
      "close": "84.78",
      "volume": "4829294"
    },
    {
      "date": "2025-10-22",
      "open": "85.00",
      "high": "85.4899",
      "low": "84.07",
      "close": "84.66",
      "volume": "4101840"
    },
    {
      "date": "2025-10-23",
      "open": "84.66",
      "high": "85.47",
      "low": "84.335",
      "close": "84.93",
      "volume": "2549104"
    },
    {
      "date": "2025-10-24",
      "open": "85.77",
      "high": "85.86",
      "low": "84.98",
      "close": "85.56",
      "volume": "3367503"
    },
    {
      "date": "2025-10-27",
      "open": "86.13",
      "high": "86.56",
      "low": "85.14",
      "close": "85.29",
      "volume": "4166138"
    },
    {
      "date": "2025-10-28",
      "open": "86.065",
      "high": "87.04",
      "low": "84.98",
      "close": "85.87",
      "volume": "4895581"
    },
    {
      "date": "2025-10-29",
      "open": "84.85",
      "high": "85.00",
      "low": "83.56",
      "close": "84.22",
      "volume": "5430708"
    },
    {
      "date": "2025-10-30",
      "open": "84.58",
      "high": "85.5994",
      "low": "84.15",
      "close": "84.20",
      "volume": "4575327"
    },
    {
      "date": "2025-10-31",
      "open": "84.21",
      "high": "86.83",
      "low": "84.00",
      "close": "86.43",
      "volume": "4680422"
    },
    {
      "date": "2025-11-03",
      "open": "86.02",
      "high": "87.655",
      "low": "84.88",
      "close": "87.52",
      "volume": "6239553"
    },
    {
      "date": "2025-11-04",
      "open": "86.50",
      "high": "86.84",
      "low": "84.42",
      "close": "85.22",
      "volume": "5906546"
    },
    {
      "date": "2025-11-05",
      "open": "84.61",
      "high": "86.32",
      "low": "84.00",
      "close": "85.99",
      "volume": "8713535"
    },
    {
      "date": "2025-11-06",
      "open": "76.045",
      "high": "81.6899",
      "low": "75.31",
      "close": "80.54",
      "volume": "13371820"
    },
    {
      "date": "2025-11-07",
      "open": "79.775",
      "high": "81.98",
      "low": "79.55",
      "close": "81.79",
      "volume": "7152628"
    },
    {
      "date": "2025-11-10",
      "open": "82.30",
      "high": "82.615",
      "low": "80.27",
      "close": "82.28",
      "volume": "6447941"
    },
    {
      "date": "2025-11-11",
      "open": "82.28",
      "high": "84.24",
      "low": "82.09",
      "close": "83.66",
      "volume": "5108110"
    },
    {
      "date": "2025-11-12",
      "open": "83.35",
      "high": "84.03",
      "low": "81.755",
      "close": "82.14",
      "volume": "4786399"
    },
    {
      "date": "2025-11-13",
      "open": "81.45",
      "high": "82.55",
      "low": "80.945",
      "close": "81.03",
      "volume": "4735261"
    },
    {
      "date": "2025-11-14",
      "open": "80.14",
      "high": "83.26",
      "low": "79.75",
      "close": "82.31",
      "volume": "5149807"
    },
    {
      "date": "2025-11-17",
      "open": "82.10",
      "high": "82.96",
      "low": "81.77",
      "close": "81.94",
      "volume": "4479012"
    },
    {
      "date": "2025-11-18",
      "open": "81.60",
      "high": "82.26",
      "low": "79.135",
      "close": "80.15",
      "volume": "6448703"
    },
    {
      "date": "2025-11-19",
      "open": "79.82",
      "high": "80.37",
      "low": "79.32",
      "close": "79.73",
      "volume": "4190105"
    },
    {
      "date": "2025-11-20",
      "open": "80.50",
      "high": "81.21",
      "low": "77.79",
      "close": "78.04",
      "volume": "5994193"
    },
    {
      "date": "2025-11-21",
      "open": "77.80",
      "high": "79.50",
      "low": "77.17",
      "close": "78.855",
      "volume": "5531441"
    },
    {
      "date": "2025-11-24",
      "open": "78.89",
      "high": "80.01",
      "low": "78.70",
      "close": "79.77",
      "volume": "8416857"
    },
    {
      "date": "2025-11-25",
      "open": "79.38",
      "high": "81.19",
      "low": "79.30",
      "close": "80.87",
      "volume": "3816471"
    },
    {
      "date": "2025-11-26",
      "open": "80.81",
      "high": "80.86",
      "low": "78.63",
      "close": "80.55",
      "volume": "4527107"
    },
    {
      "date": "2025-11-28",
      "open": "80.67",
      "high": "81.355",
      "low": "80.355",
      "close": "81.13",
      "volume": "2199091"
    },
    {
      "date": "2025-12-01",
      "open": "80.49",
      "high": "82.10",
      "low": "80.43",
      "close": "81.82",
      "volume": "4092777"
    },
    {
      "date": "2025-12-02",
      "open": "82.51",
      "high": "83.265",
      "low": "82.00",
      "close": "82.94",
      "volume": "3870105"
    },
    {
      "date": "2025-12-03",
      "open": "82.21",
      "high": "82.96",
      "low": "81.42",
      "close": "82.76",
      "volume": "5133695"
    },
    {
      "date": "2025-12-04",
      "open": "82.98",
      "high": "85.24",
      "low": "82.41",
      "close": "85.18",
      "volume": "6709946"
    },
    {
      "date": "2025-12-05",
      "open": "85.54",
      "high": "86.94",
      "low": "85.197",
      "close": "86.92",
      "volume": "6172211"
    },
    {
      "date": "2025-12-08",
      "open": "86.96",
      "high": "87.105",
      "low": "83.26",
      "close": "83.53",
      "volume": "6074968"
    },
    {
      "date": "2025-12-09",
      "open": "83.09",
      "high": "84.155",
      "low": "82.15",
      "close": "83.50",
      "volume": "3991418"
    },
    {
      "date": "2025-12-10",
      "open": "82.90",
      "high": "83.22",
      "low": "80.24",
      "close": "81.60",
      "volume": "7383621"
    },
    {
      "date": "2025-12-11",
      "open": "81.60",
      "high": "83.22",
      "low": "81.45",
      "close": "82.47",
      "volume": "4523631"
    },
    {
      "date": "2025-12-12",
      "open": "81.975",
      "high": "82.655",
      "low": "81.66",
      "close": "82.22",
      "volume": "4283750"
    },
    {
      "date": "2025-12-15",
      "open": "82.10",
      "high": "82.83",
      "low": "80.785",
      "close": "81.52",
      "volume": "5101827"
    },
    {
      "date": "2025-12-16",
      "open": "81.31",
      "high": "82.83",
      "low": "81.13",
      "close": "82.47",
      "volume": "5263976"
    },
    {
      "date": "2025-12-17",
      "open": "80.09",
      "high": "81.44",
      "low": "79.38",
      "close": "79.38",
      "volume": "9268850"
    },
    {
      "date": "2025-12-18",
      "open": "80.535",
      "high": "80.595",
      "low": "78.57",
      "close": "79.75",
      "volume": "8069999"
    },
    {
      "date": "2025-12-19",
      "open": "79.73",
      "high": "80.44",
      "low": "79.00",
      "close": "80.24",
      "volume": "20115930"
    },
    {
      "date": "2025-12-22",
      "open": "81.35",
      "high": "81.83",
      "low": "80.13",
      "close": "81.74",
      "volume": "4714450"
    },
    {
      "date": "2025-12-23",
      "open": "81.61",
      "high": "81.71",
      "low": "80.10",
      "close": "80.66",
      "volume": "3466019"
    },
    {
      "date": "2025-12-24",
      "open": "80.525",
      "high": "81.375",
      "low": "80.2755",
      "close": "81.18",
      "volume": "1241014"
    },
    {
      "date": "2025-12-26",
      "open": "80.91",
      "high": "81.645",
      "low": "80.59",
      "close": "81.56",
      "volume": "2973931"
    },
    {
      "date": "2025-12-29",
      "open": "81.28",
      "high": "81.79",
      "low": "80.42",
      "close": "80.82",
      "volume": "4864346"
    },
    {
      "date": "2025-12-30",
      "open": "80.61",
      "high": "80.87",
      "low": "80.28",
      "close": "80.31",
      "volume": "2493871"
    },
    {
      "date": "2025-12-31",
      "open": "80.115",
      "high": "80.41",
      "low": "79.365",
      "close": "79.41",
      "volume": "2867609"
    },
    {
      "date": "2026-01-02",
      "open": "79.97",
      "high": "79.97",
      "low": "77.18",
      "close": "77.88",
      "volume": "7548822"
    },
    {
      "date": "2026-01-05",
      "open": "78.51",
      "high": "79.90",
      "low": "77.8301",
      "close": "77.94",
      "volume": "6068153"
    },
    {
      "date": "2026-01-06",
      "open": "77.73",
      "high": "79.20",
      "low": "77.60",
      "close": "78.44",
      "volume": "6477816"
    },
    {
      "date": "2026-01-07",
      "open": "78.61",
      "high": "80.8599",
      "low": "78.35",
      "close": "80.02",
      "volume": "6870646"
    },
    {
      "date": "2026-01-08",
      "open": "79.54",
      "high": "79.54",
      "low": "77.755",
      "close": "78.05",
      "volume": "6441706"
    },
    {
      "date": "2026-01-09",
      "open": "78.15",
      "high": "79.37",
      "low": "77.97",
      "close": "79.22",
      "volume": "5003570"
    },
    {
      "date": "2026-01-12",
      "open": "78.92",
      "high": "79.08",
      "low": "77.99",
      "close": "78.66",
      "volume": "3857914"
    },
    {
      "date": "2026-01-13",
      "open": "78.70",
      "high": "79.72",
      "low": "77.76",
      "close": "78.33",
      "volume": "5749112"
    },
    {
      "date": "2026-01-14",
      "open": "76.45",
      "high": "78.31",
      "low": "75.81",
      "close": "76.39",
      "volume": "10181070"
    },
    {
      "date": "2026-01-15",
      "open": "76.54",
      "high": "78.33",
      "low": "76.175",
      "close": "76.32",
      "volume": "6345428"
    },
    {
      "date": "2026-01-16",
      "open": "76.54",
      "high": "76.61",
      "low": "75.145",
      "close": "75.38",
      "volume": "7913743"
    },
    {
      "date": "2026-01-20",
      "open": "74.11",
      "high": "75.60",
      "low": "73.55",
      "close": "75.46",
      "volume": "6870640"
    },
    {
      "date": "2026-01-21",
      "open": "75.81",
      "high": "76.02",
      "low": "74.71",
      "close": "75.75",
      "volume": "6368333"
    },
    {
      "date": "2026-01-22",
      "open": "76.49",
      "high": "77.805",
      "low": "76.3301",
      "close": "77.62",
      "volume": "4853317"
    },
    {
      "date": "2026-01-23",
      "open": "83.50",
      "high": "85.06",
      "low": "81.10",
      "close": "81.64",
      "volume": "10960140"
    },
    {
      "date": "2026-01-26",
      "open": "81.65",
      "high": "83.13",
      "low": "81.035",
      "close": "83.07",
      "volume": "5708765"
    },
    {
      "date": "2026-01-27",
      "open": "83.21",
      "high": "83.56",
      "low": "81.261",
      "close": "81.71",
      "volume": "4818431"
    },
    {
      "date": "2026-01-28",
      "open": "82.18",
      "high": "82.55",
      "low": "81.64",
      "close": "82.08",
      "volume": "3918001"
    },
    {
      "date": "2026-01-29",
      "open": "81.50",
      "high": "82.1119",
      "low": "79.74",
      "close": "81.51",
      "volume": "6266330"
    },
    {
      "date": "2026-01-30",
      "open": "80.64",
      "high": "81.48",
      "low": "80.18",
      "close": "81.26",
      "volume": "7499086"
    },
    {
      "date": "2026-02-02",
      "open": "80.86",
      "high": "82.36",
      "low": "80.15",
      "close": "81.29",
      "volume": "7788476"
    },
    {
      "date": "2026-02-03",
      "open": "80.98",
      "high": "81.225",
      "low": "77.79",
      "close": "79.30",
      "volume": "6663431"
    },
    {
      "date": "2026-02-04",
      "open": "78.87",
      "high": "81.45",
      "low": "77.79",
      "close": "81.12",
      "volume": "7824848"
    },
    {
      "date": "2026-02-05",
      "open": "80.95",
      "high": "81.775",
      "low": "78.03",
      "close": "78.93",
      "volume": "12691300"
    },
    {
      "date": "2026-02-06",
      "open": "81.80",
      "high": "83.52",
      "low": "77.27",
      "close": "82.76",
      "volume": "15226290"
    },
    {
      "date": "2026-02-09",
      "open": "82.27",
      "high": "86.17",
      "low": "81.37",
      "close": "85.93",
      "volume": "9897365"
    },
    {
      "date": "2026-02-10",
      "open": "86.35",
      "high": "87.49",
      "low": "85.17",
      "close": "85.53",
      "volume": "7859108"
    },
    {
      "date": "2026-02-11",
      "open": "85.405",
      "high": "88.30",
      "low": "84.20",
      "close": "87.82",
      "volume": "7987298"
    },
    {
      "date": "2026-02-12",
      "open": "87.55",
      "high": "88.60",
      "low": "82.97",
      "close": "84.26",
      "volume": "7805844"
    },
    {
      "date": "2026-02-13",
      "open": "84.55",
      "high": "86.525",
      "low": "83.6025",
      "close": "85.56",
      "volume": "8091564"
    },
    {
      "date": "2026-02-17",
      "open": "85.17",
      "high": "85.415",
      "low": "81.0501",
      "close": "81.69",
      "volume": "6061050"
    },
    {
      "date": "2026-02-18",
      "open": "80.895",
      "high": "81.26",
      "low": "79.34",
      "close": "80.69",
      "volume": "5853284"
    },
    {
      "date": "2026-02-19",
      "open": "81.005",
      "high": "81.77",
      "low": "80.24",
      "close": "81.67",
      "volume": "4584064"
    },
    {
      "date": "2026-02-20",
      "open": "81.17",
      "high": "83.08",
      "low": "79.40",
      "close": "80.00",
      "volume": "6703785"
    },
    {
      "date": "2026-02-23",
      "open": "78.42",
      "high": "79.48",
      "low": "74.655",
      "close": "75.60",
      "volume": "8323485"
    },
    {
      "date": "2026-02-24",
      "open": "75.37",
      "high": "77.05",
      "low": "74.31",
      "close": "75.23",
      "volume": "10049420"
    },
    {
      "date": "2026-02-25",
      "open": "74.49",
      "high": "77.60",
      "low": "74.35",
      "close": "77.35",
      "volume": "5527365"
    },
    {
      "date": "2026-02-26",
      "open": "77.315",
      "high": "79.74",
      "low": "76.85",
      "close": "79.20",
      "volume": "5872046"
    },
    {
      "date": "2026-02-27",
      "open": "77.30",
      "high": "79.12",
      "low": "76.64",
      "close": "79.03",
      "volume": "7548444"
    },
    {
      "date": "2026-03-02",
      "open": "78.29",
      "high": "79.77",
      "low": "77.56",
      "close": "79.18",
      "volume": "5247309"
    },
    {
      "date": "2026-03-03",
      "open": "77.26",
      "high": "81.98",
      "low": "77.19",
      "close": "81.10",
      "volume": "7475639"
    },
    {
      "date": "2026-03-04",
      "open": "81.04",
      "high": "83.98",
      "low": "80.95",
      "close": "82.79",
      "volume": "6280667"
    },
    {
      "date": "2026-03-05",
      "open": "82.275",
      "high": "84.73",
      "low": "82.25",
      "close": "84.42",
      "volume": "5551955"
    },
    {
      "date": "2026-03-06",
      "open": "83.99",
      "high": "84.48",
      "low": "82.90",
      "close": "83.67",
      "volume": "5658029"
    },
    {
      "date": "2026-03-09",
      "open": "83.06",
      "high": "84.60",
      "low": "82.18",
      "close": "83.81",
      "volume": "6446862"
    },
    {
      "date": "2026-03-10",
      "open": "84.285",
      "high": "85.05",
      "low": "81.62",
      "close": "84.20",
      "volume": "5829426"
    },
    {
      "date": "2026-03-11",
      "open": "84.30",
      "high": "85.37",
      "low": "82.35",
      "close": "83.48",
      "volume": "5438107"
    },
    {
      "date": "2026-03-12",
      "open": "82.92",
      "high": "85.07",
      "low": "82.305",
      "close": "84.40",
      "volume": "5220944"
    },
    {
      "date": "2026-03-13",
      "open": "84.40",
      "high": "85.10",
      "low": "82.81",
      "close": "83.44",
      "volume": "3963591"
    },
    {
      "date": "2026-03-16",
      "open": "84.39",
      "high": "85.86",
      "low": "83.97",
      "close": "84.49",
      "volume": "5725392"
    },
    {
      "date": "2026-03-17",
      "open": "84.575",
      "high": "86.42",
      "low": "83.06",
      "close": "83.16",
      "volume": "3938457"
    },
    {
      "date": "2026-03-18",
      "open": "82.435",
      "high": "84.3317",
      "low": "82.20",
      "close": "83.39",
      "volume": "4343642"
    },
    {
      "date": "2026-03-19",
      "open": "83.515",
      "high": "84.9515",
      "low": "82.29",
      "close": "83.12",
      "volume": "4539210"
    },
    {
      "date": "2026-03-20",
      "open": "82.96",
      "high": "82.96",
      "low": "80.27",
      "close": "81.40",
      "volume": "16257840"
    },
    {
      "date": "2026-03-23",
      "open": "82.01",
      "high": "83.72",
      "low": "81.22",
      "close": "82.77",
      "volume": "4999994"
    },
    {
      "date": "2026-03-24",
      "open": "82.33",
      "high": "82.80",
      "low": "79.12",
      "close": "79.34",
      "volume": "6173962"
    },
    {
      "date": "2026-03-25",
      "open": "80.13",
      "high": "81.52",
      "low": "78.46",
      "close": "78.89",
      "volume": "6053060"
    },
    {
      "date": "2026-03-26",
      "open": "78.29",
      "high": "81.72",
      "low": "78.29",
      "close": "81.03",
      "volume": "4489084"
    },
    {
      "date": "2026-03-27",
      "open": "79.69",
      "high": "79.69",
      "low": "76.415",
      "close": "78.20",
      "volume": "8771172"
    },
    {
      "date": "2026-03-30",
      "open": "78.11",
      "high": "80.94",
      "low": "78.08",
      "close": "79.05",
      "volume": "7015850"
    },
    {
      "date": "2026-03-31",
      "open": "79.75",
      "high": "81.83",
      "low": "79.555",
      "close": "81.72",
      "volume": "6045467"
    },
    {
      "date": "2026-04-01",
      "open": "81.765",
      "high": "82.14",
      "low": "80.00",
      "close": "81.15",
      "volume": "5255602"
    },
    {
      "date": "2026-04-02",
      "open": "80.85",
      "high": "82.56",
      "low": "80.02",
      "close": "82.53",
      "volume": "4139278"
    },
    {
      "date": "2026-04-06",
      "open": "82.74",
      "high": "83.38",
      "low": "81.83",
      "close": "82.29",
      "volume": "3459331"
    },
    {
      "date": "2026-04-07",
      "open": "81.86",
      "high": "83.95",
      "low": "81.625",
      "close": "83.72",
      "volume": "5591479"
    },
    {
      "date": "2026-04-08",
      "open": "85.095",
      "high": "86.14",
      "low": "82.28",
      "close": "83.51",
      "volume": "5955205"
    },
    {
      "date": "2026-04-09",
      "open": "83.265",
      "high": "83.71",
      "low": "79.56",
      "close": "80.66",
      "volume": "6656947"
    },
    {
      "date": "2026-04-10",
      "open": "80.52",
      "high": "80.52",
      "low": "76.0143",
      "close": "76.70",
      "volume": "12401090"
    },
    {
      "date": "2026-04-13",
      "open": "76.95",
      "high": "78.80",
      "low": "76.10",
      "close": "78.74",
      "volume": "6716297"
    },
    {
      "date": "2026-04-14",
      "open": "79.06",
      "high": "80.0229",
      "low": "77.725",
      "close": "78.70",
      "volume": "5838513"
    },
    {
      "date": "2026-04-15",
      "open": "78.82",
      "high": "80.065",
      "low": "77.41",
      "close": "79.64",
      "volume": "6151370"
    },
    {
      "date": "2026-04-16",
      "open": "79.98",
      "high": "82.50",
      "low": "79.89",
      "close": "82.40",
      "volume": "5517870"
    },
    {
      "date": "2026-04-17",
      "open": "83.95",
      "high": "84.25",
      "low": "81.02",
      "close": "81.84",
      "volume": "4968406"
    },
    {
      "date": "2026-04-20",
      "open": "82.10",
      "high": "83.3299",
      "low": "81.47",
      "close": "82.60",
      "volume": "4049361"
    },
    {
      "date": "2026-04-21",
      "open": "82.23",
      "high": "85.68",
      "low": "82.10",
      "close": "85.26",
      "volume": "5158106"
    },
    {
      "date": "2026-04-22",
      "open": "86.265",
      "high": "87.64",
      "low": "85.7797",
      "close": "87.09",
      "volume": "4443113"
    },
    {
      "date": "2026-04-23",
      "open": "85.06",
      "high": "85.35",
      "low": "81.81",
      "close": "82.76",
      "volume": "5417665"
    },
    {
      "date": "2026-04-24",
      "open": "83.10",
      "high": "84.56",
      "low": "82.50",
      "close": "84.34",
      "volume": "5778364"
    },
    {
      "date": "2026-04-27",
      "open": "84.10",
      "high": "86.755",
      "low": "83.78",
      "close": "85.67",
      "volume": "5679538"
    },
    {
      "date": "2026-04-28",
      "open": "86.74",
      "high": "87.44",
      "low": "85.44",
      "close": "85.72",
      "volume": "3890502"
    },
    {
      "date": "2026-04-29",
      "open": "85.42",
      "high": "86.39",
      "low": "84.425",
      "close": "86.11",
      "volume": "3061380"
    },
    {
      "date": "2026-04-30",
      "open": "85.12",
      "high": "85.22",
      "low": "82.435",
      "close": "84.31",
      "volume": "5810521"
    },
    {
      "date": "2026-05-01",
      "open": "86.12",
      "high": "86.75",
      "low": "84.97",
      "close": "86.29",
      "volume": "4041351"
    },
    {
      "date": "2026-05-04",
      "open": "86.505",
      "high": "89.7596",
      "low": "86.36",
      "close": "89.24",
      "volume": "5451922"
    },
    {
      "date": "2026-05-05",
      "open": "89.70",
      "high": "90.29",
      "low": "88.545",
      "close": "89.92",
      "volume": "3965328"
    },
    {
      "date": "2026-05-06",
      "open": "88.775",
      "high": "90.11",
      "low": "87.2872",
      "close": "89.95",
      "volume": "8050795"
    },
    {
      "date": "2026-05-07",
      "open": "105.255",
      "high": "112.39",
      "low": "104.51",
      "close": "107.97",
      "volume": "18110090"
    },
    {
      "date": "2026-05-08",
      "open": "107.30",
      "high": "114.66",
      "low": "106.67",
      "close": "114.07",
      "volume": "9904392"
    },
    {
      "date": "2026-05-11",
      "open": "112.095",
      "high": "115.485",
      "low": "112.095",
      "close": "115.44",
      "volume": "6718134"
    },
    {
      "date": "2026-05-12",
      "open": "115.19",
      "high": "116.46",
      "low": "113.16",
      "close": "113.87",
      "volume": "4910432"
    },
    {
      "date": "2026-05-13",
      "open": "113.205",
      "high": "117.835",
      "low": "112.71",
      "close": "117.69",
      "volume": "5236583"
    },
    {
      "date": "2026-05-14",
      "open": "118.03",
      "high": "121.97",
      "low": "115.77",
      "close": "121.86",
      "volume": "5784306"
    },
    {
      "date": "2026-05-15",
      "open": "121.17",
      "high": "123.33",
      "low": "119.49",
      "close": "122.78",
      "volume": "5533777"
    },
    {
      "date": "2026-05-18",
      "open": "121.69",
      "high": "126.61",
      "low": "120.8747",
      "close": "126.50",
      "volume": "5624870"
    },
    {
      "date": "2026-05-19",
      "open": "127.805",
      "high": "128.20",
      "low": "123.76",
      "close": "127.64",
      "volume": "7005856"
    },
    {
      "date": "2026-05-20",
      "open": "125.91",
      "high": "130.36",
      "low": "125.3304",
      "close": "130.00",
      "volume": "5981011"
    },
    {
      "date": "2026-05-21",
      "open": "128.91",
      "high": "129.71",
      "low": "127.40",
      "close": "129.46",
      "volume": "4266227"
    },
    {
      "date": "2026-05-22",
      "open": "130.00",
      "high": "134.19",
      "low": "128.5665",
      "close": "133.93",
      "volume": "5819666"
    },
    {
      "date": "2026-05-26",
      "open": "132.975",
      "high": "134.91",
      "low": "130.60",
      "close": "133.96",
      "volume": "4822265"
    },
    {
      "date": "2026-05-27",
      "open": "129.55",
      "high": "131.50",
      "low": "126.78",
      "close": "127.93",
      "volume": "6864694"
    },
    {
      "date": "2026-05-28",
      "open": "128.58",
      "high": "129.935",
      "low": "126.61",
      "close": "129.70",
      "volume": "5807432"
    },
    {
      "date": "2026-05-29",
      "open": "129.585",
      "high": "138.11",
      "low": "129.00",
      "close": "137.97",
      "volume": "9631544"
    },
    {
      "date": "2026-06-01",
      "open": "141.16",
      "high": "147.49",
      "low": "140.25",
      "close": "147.14",
      "volume": "7537402"
    },
    {
      "date": "2026-06-02",
      "open": "144.34",
      "high": "149.03",
      "low": "141.75",
      "close": "148.86",
      "volume": "7275590"
    },
    {
      "date": "2026-06-03",
      "open": "145.38",
      "high": "148.47",
      "low": "143.385",
      "close": "146.48",
      "volume": "7983352"
    },
    {
      "date": "2026-06-04",
      "open": "146.20",
      "high": "150.07",
      "low": "144.32",
      "close": "149.67",
      "volume": "5393030"
    },
    {
      "date": "2026-06-05",
      "open": "148.46",
      "high": "149.05",
      "low": "143.455",
      "close": "144.68",
      "volume": "7122674"
    },
    {
      "date": "2026-06-08",
      "open": "145.51",
      "high": "147.00",
      "low": "142.505",
      "close": "143.04",
      "volume": "5333453"
    },
    {
      "date": "2026-06-09",
      "open": "143.13",
      "high": "144.30",
      "low": "133.05",
      "close": "138.39",
      "volume": "7801470"
    },
    {
      "date": "2026-06-10",
      "open": "137.80",
      "high": "141.30",
      "low": "137.01",
      "close": "138.88",
      "volume": "6267104"
    },
    {
      "date": "2026-06-11",
      "open": "141.01",
      "high": "146.31",
      "low": "139.395",
      "close": "145.06",
      "volume": "7433790"
    },
    {
      "date": "2026-06-12",
      "open": "143.642",
      "high": "146.38",
      "low": "142.1478",
      "close": "146.30",
      "volume": "5084049"
    },
    {
      "date": "2026-06-15",
      "open": "146.32",
      "high": "149.50",
      "low": "143.98",
      "close": "149.49",
      "volume": "5207304"
    },
    {
      "date": "2026-06-16",
      "open": "148.88",
      "high": "148.88",
      "low": "144.3323",
      "close": "147.02",
      "volume": "5194609"
    },
    {
      "date": "2026-06-17",
      "open": "145.805",
      "high": "148.00",
      "low": "141.69",
      "close": "144.14",
      "volume": "7649093"
    },
    {
      "date": "2026-06-18",
      "open": "143.485",
      "high": "147.20",
      "low": "139.79",
      "close": "144.73",
      "volume": "18432870"
    },
    {
      "date": "2026-06-22",
      "open": "146.355",
      "high": "149.19",
      "low": "143.59",
      "close": "145.39",
      "volume": "5607486"
    },
    {
      "date": "2026-06-23",
      "open": "144.83",
      "high": "148.36",
      "low": "143.47",
      "close": "148.00",
      "volume": "5921180"
    },
    {
      "date": "2026-06-24",
      "open": "147.70",
      "high": "148.82",
      "low": "144.57",
      "close": "145.28",
      "volume": "4742339"
    },
    {
      "date": "2026-06-25",
      "open": "144.62",
      "high": "151.97",
      "low": "144.62",
      "close": "149.93",
      "volume": "6549435"
    },
    {
      "date": "2026-06-26",
      "open": "150.81",
      "high": "152.77",
      "low": "147.55",
      "close": "151.35",
      "volume": "9199715"
    },
    {
      "date": "2026-06-29",
      "open": "152.974",
      "high": "159.07",
      "low": "152.13",
      "close": "155.42",
      "volume": "6780273"
    },
    {
      "date": "2026-06-30",
      "open": "151.04",
      "high": "154.4652",
      "low": "150.73",
      "close": "153.62",
      "volume": "6678719"
    },
    {
      "date": "2026-07-01",
      "open": "154.74",
      "high": "159.80",
      "low": "152.54",
      "close": "158.98",
      "volume": "4734373"
    },
    {
      "date": "2026-07-02",
      "open": "158.64",
      "high": "158.96",
      "low": "156.20",
      "close": "156.25",
      "volume": "4491268"
    },
    {
      "date": "2026-07-06",
      "open": "154.745",
      "high": "163.5699",
      "low": "153.43",
      "close": "162.35",
      "volume": "5163669"
    },
    {
      "date": "2026-07-07",
      "open": "162.39",
      "high": "163.31",
      "low": "155.68",
      "close": "158.67",
      "volume": "5827963"
    },
    {
      "date": "2026-07-08",
      "open": "156.995",
      "high": "159.45",
      "low": "154.4227",
      "close": "156.71",
      "volume": "4770245"
    },
    {
      "date": "2026-07-09",
      "open": "153.27",
      "high": "164.01",
      "low": "152.25",
      "close": "163.73",
      "volume": "4626524"
    },
    {
      "date": "2026-07-10",
      "open": "164.435",
      "high": "165.2799",
      "low": "156.62",
      "close": "157.51",
      "volume": "3519019"
    },
    {
      "date": "2026-07-13",
      "open": "157.67",
      "high": "161.95",
      "low": "155.72",
      "close": "160.62",
      "volume": "4098962"
    },
    {
      "date": "2026-07-14",
      "open": "158.775",
      "high": "167.27",
      "low": "158.06",
      "close": "166.83",
      "volume": "4685215"
    },
    {
      "date": "2026-07-15",
      "open": "169.39",
      "high": "170.35",
      "low": "163.03",
      "close": "164.51",
      "volume": "5088963"
    },
    {
      "date": "2026-07-16",
      "open": "164.07",
      "high": "165.00",
      "low": "159.08",
      "close": "160.78",
      "volume": "4145301"
    },
    {
      "date": "2026-07-17",
      "open": "160.50",
      "high": "163.83",
      "low": "158.93",
      "close": "161.61",
      "volume": "5651642"
    },
    {
      "date": "2026-07-20",
      "open": "160.635",
      "high": "164.57",
      "low": "160.00",
      "close": "160.36",
      "volume": "3775367"
    },
    {
      "date": "2026-07-21",
      "open": "163.38",
      "high": "163.50",
      "low": "156.02",
      "close": "158.10",
      "volume": "5548733"
    },
    {
      "date": "2026-07-22",
      "open": "158.57",
      "high": "159.00",
      "low": "154.51",
      "close": "155.05",
      "volume": "4570398"
    },
    {
      "date": "2026-07-23",
      "open": "155.29",
      "high": "156.485",
      "low": "150.92",
      "close": "151.54",
      "volume": "4590455"
    },
    {
      "date": "2026-07-24",
      "open": "152.696",
      "high": "154.32",
      "low": "151.48",
      "close": "152.37",
      "volume": "2817161"
    },
    {
      "date": "2026-07-27",
      "open": "157.13",
      "high": "157.13",
      "low": "151.675",
      "close": "152.38",
      "volume": "4796956"
    },
    {
      "date": "2026-07-28",
      "open": "152.60",
      "high": "153.24",
      "low": "146.117",
      "close": "149.98",
      "volume": "6019937"
    },
    {
      "date": "2026-07-29",
      "open": "148.27",
      "high": "154.99",
      "low": "143.77",
      "close": "153.22",
      "volume": "12380410"
    },
    {
      "date": "2026-07-30",
      "open": "164.00",
      "high": "169.26",
      "low": "152.23",
      "close": "154.25",
      "volume": "11021790"
    },
    {
      "date": "2026-07-31",
      "open": "154.01",
      "high": "162.57",
      "low": "153.61",
      "close": "161.95",
      "volume": "6085470"
    },
    {
      "date": "2026-08-03",
      "open": "163.305",
      "high": "164.50",
      "low": "159.32",
      "close": "163.21",
      "volume": "5916854"
    },
    {
      "date": "2026-08-04",
      "open": "164.11",
      "high": "169.105",
      "low": "162.77",
      "close": "168.29",
      "volume": "6437420"
    },
    {
      "date": "2026-08-05",
      "open": "170.35",
      "high": "172.09",
      "low": "163.94",
      "close": "164.13",
      "volume": "4578515"
    }
  ]
}