{
  "source": "https://api.nasdaq.com/api/quote/GEHC/historical",
  "symbol": "GEHC",
  "requested_from_date": "2022-12-15",
  "requested_to_date": "2026-08-06",
  "row_count": 911,
  "rows": [
    {
      "date": "2022-12-15",
      "open": "63.00",
      "high": "63.00",
      "low": "60.00",
      "close": "60.00",
      "volume": "1318232"
    },
    {
      "date": "2022-12-16",
      "open": "60.00",
      "high": "60.00",
      "low": "55.00",
      "close": "56.74",
      "volume": "2307458"
    },
    {
      "date": "2022-12-19",
      "open": "53.00",
      "high": "58.99",
      "low": "53.00",
      "close": "56.50",
      "volume": "117213"
    },
    {
      "date": "2022-12-20",
      "open": "58.00",
      "high": "58.00",
      "low": "56.76",
      "close": "57.21",
      "volume": "22207"
    },
    {
      "date": "2022-12-21",
      "open": "59.00",
      "high": "66.28",
      "low": "55.50",
      "close": "56.96",
      "volume": "290666"
    },
    {
      "date": "2022-12-22",
      "open": "58.43",
      "high": "61.0194",
      "low": "57.00",
      "close": "57.60",
      "volume": "3253239"
    },
    {
      "date": "2022-12-23",
      "open": "58.09",
      "high": "60.6461",
      "low": "57.00",
      "close": "57.50",
      "volume": "125766"
    },
    {
      "date": "2022-12-27",
      "open": "57.98",
      "high": "58.99",
      "low": "57.375",
      "close": "57.45",
      "volume": "26524"
    },
    {
      "date": "2022-12-28",
      "open": "57.93",
      "high": "58.00",
      "low": "57.00",
      "close": "57.50",
      "volume": "515235"
    },
    {
      "date": "2022-12-29",
      "open": "58.50",
      "high": "58.78",
      "low": "57.75",
      "close": "58.00",
      "volume": "374807"
    },
    {
      "date": "2022-12-30",
      "open": "58.74",
      "high": "59.00",
      "low": "57.73",
      "close": "58.38",
      "volume": "351145"
    },
    {
      "date": "2023-01-03",
      "open": "60.68",
      "high": "60.68",
      "low": "55.87",
      "close": "56.00",
      "volume": "1794102"
    },
    {
      "date": "2023-01-04",
      "open": "54.13",
      "high": "60.71",
      "low": "53.50",
      "close": "60.49",
      "volume": "33338530"
    },
    {
      "date": "2023-01-05",
      "open": "60.64",
      "high": "62.98",
      "low": "58.14",
      "close": "59.00",
      "volume": "8850591"
    },
    {
      "date": "2023-01-06",
      "open": "59.68",
      "high": "59.94",
      "low": "57.87",
      "close": "58.95",
      "volume": "5902804"
    },
    {
      "date": "2023-01-09",
      "open": "58.79",
      "high": "59.98",
      "low": "57.73",
      "close": "58.10",
      "volume": "5288931"
    },
    {
      "date": "2023-01-10",
      "open": "59.15",
      "high": "60.06",
      "low": "58.055",
      "close": "60.00",
      "volume": "6662990"
    },
    {
      "date": "2023-01-11",
      "open": "60.44",
      "high": "66.38",
      "low": "60.075",
      "close": "64.99",
      "volume": "9219390"
    },
    {
      "date": "2023-01-12",
      "open": "66.09",
      "high": "66.52",
      "low": "63.66",
      "close": "65.65",
      "volume": "5819815"
    },
    {
      "date": "2023-01-13",
      "open": "65.00",
      "high": "65.50",
      "low": "63.74",
      "close": "65.44",
      "volume": "3772080"
    },
    {
      "date": "2023-01-17",
      "open": "63.94",
      "high": "65.73",
      "low": "63.26",
      "close": "63.33",
      "volume": "3774703"
    },
    {
      "date": "2023-01-18",
      "open": "63.20",
      "high": "63.50",
      "low": "61.99",
      "close": "62.08",
      "volume": "2610293"
    },
    {
      "date": "2023-01-19",
      "open": "61.33",
      "high": "64.50",
      "low": "61.30",
      "close": "63.94",
      "volume": "2585604"
    },
    {
      "date": "2023-01-20",
      "open": "63.96",
      "high": "67.82",
      "low": "63.54",
      "close": "66.77",
      "volume": "4001585"
    },
    {
      "date": "2023-01-23",
      "open": "67.35",
      "high": "69.91",
      "low": "66.7784",
      "close": "69.52",
      "volume": "3724076"
    },
    {
      "date": "2023-01-24",
      "open": "69.03",
      "high": "70.63",
      "low": "68.71",
      "close": "69.60",
      "volume": "2590993"
    },
    {
      "date": "2023-01-25",
      "open": "68.46",
      "high": "69.70",
      "low": "66.95",
      "close": "68.71",
      "volume": "2802081"
    },
    {
      "date": "2023-01-26",
      "open": "68.51",
      "high": "69.45",
      "low": "67.80",
      "close": "69.22",
      "volume": "2075885"
    },
    {
      "date": "2023-01-27",
      "open": "68.86",
      "high": "70.51",
      "low": "68.36",
      "close": "70.08",
      "volume": "2810636"
    },
    {
      "date": "2023-01-30",
      "open": "68.41",
      "high": "73.95",
      "low": "67.92",
      "close": "71.50",
      "volume": "4259947"
    },
    {
      "date": "2023-01-31",
      "open": "71.01",
      "high": "71.115",
      "low": "68.50",
      "close": "69.52",
      "volume": "3084275"
    },
    {
      "date": "2023-02-01",
      "open": "69.00",
      "high": "70.74",
      "low": "67.53",
      "close": "70.01",
      "volume": "2698934"
    },
    {
      "date": "2023-02-02",
      "open": "69.59",
      "high": "71.89",
      "low": "69.00",
      "close": "70.65",
      "volume": "2775957"
    },
    {
      "date": "2023-02-03",
      "open": "69.63",
      "high": "70.63",
      "low": "69.10",
      "close": "70.55",
      "volume": "3075109"
    },
    {
      "date": "2023-02-06",
      "open": "69.91",
      "high": "72.35",
      "low": "69.54",
      "close": "71.86",
      "volume": "2227368"
    },
    {
      "date": "2023-02-07",
      "open": "71.58",
      "high": "72.20",
      "low": "71.10",
      "close": "71.63",
      "volume": "1932266"
    },
    {
      "date": "2023-02-08",
      "open": "71.21",
      "high": "71.42",
      "low": "70.02",
      "close": "70.17",
      "volume": "1111919"
    },
    {
      "date": "2023-02-09",
      "open": "70.25",
      "high": "70.98",
      "low": "68.21",
      "close": "68.41",
      "volume": "1186247"
    },
    {
      "date": "2023-02-10",
      "open": "68.20",
      "high": "69.54",
      "low": "68.19",
      "close": "69.24",
      "volume": "1968068"
    },
    {
      "date": "2023-02-13",
      "open": "68.52",
      "high": "69.87",
      "low": "67.91",
      "close": "69.43",
      "volume": "2223241"
    },
    {
      "date": "2023-02-14",
      "open": "68.95",
      "high": "73.17",
      "low": "68.714",
      "close": "72.61",
      "volume": "3036143"
    },
    {
      "date": "2023-02-15",
      "open": "72.70",
      "high": "73.54",
      "low": "71.72",
      "close": "72.32",
      "volume": "1773152"
    },
    {
      "date": "2023-02-16",
      "open": "71.60",
      "high": "71.82",
      "low": "70.34",
      "close": "70.91",
      "volume": "1829424"
    },
    {
      "date": "2023-02-17",
      "open": "70.97",
      "high": "73.48",
      "low": "70.89",
      "close": "73.17",
      "volume": "2408606"
    },
    {
      "date": "2023-02-21",
      "open": "72.62",
      "high": "73.10",
      "low": "72.25",
      "close": "72.47",
      "volume": "1835470"
    },
    {
      "date": "2023-02-22",
      "open": "72.27",
      "high": "73.00",
      "low": "70.8433",
      "close": "71.94",
      "volume": "2010150"
    },
    {
      "date": "2023-02-23",
      "open": "72.44",
      "high": "76.2097",
      "low": "72.2833",
      "close": "75.90",
      "volume": "3763223"
    },
    {
      "date": "2023-02-24",
      "open": "74.84",
      "high": "75.77",
      "low": "74.22",
      "close": "75.01",
      "volume": "2102864"
    },
    {
      "date": "2023-02-27",
      "open": "75.00",
      "high": "76.98",
      "low": "74.57",
      "close": "76.04",
      "volume": "2139676"
    },
    {
      "date": "2023-02-28",
      "open": "76.04",
      "high": "76.34",
      "low": "75.30",
      "close": "76.00",
      "volume": "3511846"
    },
    {
      "date": "2023-03-01",
      "open": "75.37",
      "high": "75.74",
      "low": "75.01",
      "close": "75.30",
      "volume": "2534320"
    },
    {
      "date": "2023-03-02",
      "open": "74.79",
      "high": "75.47",
      "low": "74.50",
      "close": "75.04",
      "volume": "1392001"
    },
    {
      "date": "2023-03-03",
      "open": "75.53",
      "high": "76.90",
      "low": "75.12",
      "close": "76.37",
      "volume": "2082709"
    },
    {
      "date": "2023-03-06",
      "open": "75.91",
      "high": "77.16",
      "low": "75.7001",
      "close": "76.68",
      "volume": "1874143"
    },
    {
      "date": "2023-03-07",
      "open": "76.36",
      "high": "76.835",
      "low": "75.93",
      "close": "76.25",
      "volume": "1709375"
    },
    {
      "date": "2023-03-08",
      "open": "76.25",
      "high": "77.40",
      "low": "76.1024",
      "close": "76.63",
      "volume": "1641260"
    },
    {
      "date": "2023-03-09",
      "open": "77.00",
      "high": "77.40",
      "low": "75.90",
      "close": "76.38",
      "volume": "1684120"
    },
    {
      "date": "2023-03-10",
      "open": "75.88",
      "high": "76.53",
      "low": "74.50",
      "close": "74.97",
      "volume": "3388615"
    },
    {
      "date": "2023-03-13",
      "open": "74.95",
      "high": "77.48",
      "low": "74.04",
      "close": "76.24",
      "volume": "2272243"
    },
    {
      "date": "2023-03-14",
      "open": "76.69",
      "high": "78.76",
      "low": "76.35",
      "close": "77.14",
      "volume": "1992257"
    },
    {
      "date": "2023-03-15",
      "open": "75.93",
      "high": "76.81",
      "low": "75.59",
      "close": "76.76",
      "volume": "2326244"
    },
    {
      "date": "2023-03-16",
      "open": "75.96",
      "high": "77.45",
      "low": "75.75",
      "close": "76.62",
      "volume": "1629815"
    },
    {
      "date": "2023-03-17",
      "open": "76.86",
      "high": "77.54",
      "low": "75.43",
      "close": "75.84",
      "volume": "5803263"
    },
    {
      "date": "2023-03-20",
      "open": "75.49",
      "high": "75.81",
      "low": "74.51",
      "close": "75.20",
      "volume": "1714192"
    },
    {
      "date": "2023-03-21",
      "open": "75.65",
      "high": "76.68",
      "low": "75.50",
      "close": "76.52",
      "volume": "1401647"
    },
    {
      "date": "2023-03-22",
      "open": "76.86",
      "high": "77.05",
      "low": "74.71",
      "close": "74.77",
      "volume": "1549809"
    },
    {
      "date": "2023-03-23",
      "open": "75.41",
      "high": "76.71",
      "low": "74.87",
      "close": "75.71",
      "volume": "1393902"
    },
    {
      "date": "2023-03-24",
      "open": "75.26",
      "high": "76.49",
      "low": "74.89",
      "close": "76.46",
      "volume": "1154874"
    },
    {
      "date": "2023-03-27",
      "open": "76.82",
      "high": "77.46",
      "low": "76.265",
      "close": "76.38",
      "volume": "1196641"
    },
    {
      "date": "2023-03-28",
      "open": "76.38",
      "high": "76.94",
      "low": "76.15",
      "close": "76.90",
      "volume": "760966"
    },
    {
      "date": "2023-03-29",
      "open": "77.36",
      "high": "79.47",
      "low": "77.06",
      "close": "79.24",
      "volume": "1786006"
    },
    {
      "date": "2023-03-30",
      "open": "79.78",
      "high": "82.2893",
      "low": "79.50",
      "close": "82.14",
      "volume": "2188987"
    },
    {
      "date": "2023-03-31",
      "open": "82.25",
      "high": "82.59",
      "low": "81.58",
      "close": "82.03",
      "volume": "1916325"
    },
    {
      "date": "2023-04-03",
      "open": "82.00",
      "high": "82.62",
      "low": "81.47",
      "close": "81.81",
      "volume": "1913226"
    },
    {
      "date": "2023-04-04",
      "open": "82.00",
      "high": "82.16",
      "low": "81.47",
      "close": "81.59",
      "volume": "1552706"
    },
    {
      "date": "2023-04-05",
      "open": "81.50",
      "high": "81.80",
      "low": "80.65",
      "close": "81.12",
      "volume": "1410626"
    },
    {
      "date": "2023-04-06",
      "open": "80.97",
      "high": "81.06",
      "low": "80.09",
      "close": "80.16",
      "volume": "1356746"
    },
    {
      "date": "2023-04-10",
      "open": "79.93",
      "high": "80.63",
      "low": "79.70",
      "close": "80.59",
      "volume": "1579274"
    },
    {
      "date": "2023-04-11",
      "open": "80.59",
      "high": "80.685",
      "low": "79.96",
      "close": "80.59",
      "volume": "1167092"
    },
    {
      "date": "2023-04-12",
      "open": "81.005",
      "high": "81.90",
      "low": "80.607",
      "close": "81.75",
      "volume": "1232087"
    },
    {
      "date": "2023-04-13",
      "open": "81.65",
      "high": "83.1722",
      "low": "81.38",
      "close": "82.94",
      "volume": "1252758"
    },
    {
      "date": "2023-04-14",
      "open": "82.45",
      "high": "83.28",
      "low": "81.98",
      "close": "82.37",
      "volume": "1163806"
    },
    {
      "date": "2023-04-17",
      "open": "82.17",
      "high": "83.24",
      "low": "82.00",
      "close": "82.72",
      "volume": "861019"
    },
    {
      "date": "2023-04-18",
      "open": "82.79",
      "high": "84.16",
      "low": "82.79",
      "close": "83.66",
      "volume": "1522137"
    },
    {
      "date": "2023-04-19",
      "open": "83.79",
      "high": "86.88",
      "low": "83.75",
      "close": "85.75",
      "volume": "2422919"
    },
    {
      "date": "2023-04-20",
      "open": "85.37",
      "high": "86.32",
      "low": "84.68",
      "close": "85.00",
      "volume": "1634914"
    },
    {
      "date": "2023-04-21",
      "open": "85.20",
      "high": "86.515",
      "low": "85.09",
      "close": "86.48",
      "volume": "1850558"
    },
    {
      "date": "2023-04-24",
      "open": "86.60",
      "high": "87.83",
      "low": "86.18",
      "close": "87.79",
      "volume": "2693549"
    },
    {
      "date": "2023-04-25",
      "open": "83.50",
      "high": "83.50",
      "low": "78.78",
      "close": "80.39",
      "volume": "7291417"
    },
    {
      "date": "2023-04-26",
      "open": "79.73",
      "high": "80.27",
      "low": "77.56",
      "close": "80.12",
      "volume": "3489484"
    },
    {
      "date": "2023-04-27",
      "open": "80.82",
      "high": "81.54",
      "low": "80.62",
      "close": "81.52",
      "volume": "1557122"
    },
    {
      "date": "2023-04-28",
      "open": "81.20",
      "high": "81.73",
      "low": "81.01",
      "close": "81.34",
      "volume": "1617659"
    },
    {
      "date": "2023-05-01",
      "open": "81.08",
      "high": "81.7291",
      "low": "80.725",
      "close": "80.78",
      "volume": "1355960"
    },
    {
      "date": "2023-05-02",
      "open": "80.34",
      "high": "80.6499",
      "low": "77.89",
      "close": "78.46",
      "volume": "1879081"
    },
    {
      "date": "2023-05-03",
      "open": "78.47",
      "high": "80.42",
      "low": "78.02",
      "close": "79.71",
      "volume": "1748876"
    },
    {
      "date": "2023-05-04",
      "open": "79.62",
      "high": "80.26",
      "low": "77.69",
      "close": "78.26",
      "volume": "1751465"
    },
    {
      "date": "2023-05-05",
      "open": "78.50",
      "high": "79.53",
      "low": "78.50",
      "close": "78.99",
      "volume": "1077640"
    },
    {
      "date": "2023-05-08",
      "open": "78.88",
      "high": "79.49",
      "low": "78.61",
      "close": "79.42",
      "volume": "842342"
    },
    {
      "date": "2023-05-09",
      "open": "78.55",
      "high": "78.79",
      "low": "76.12",
      "close": "76.37",
      "volume": "2499728"
    },
    {
      "date": "2023-05-10",
      "open": "76.50",
      "high": "76.76",
      "low": "74.97",
      "close": "75.90",
      "volume": "1792937"
    },
    {
      "date": "2023-05-11",
      "open": "75.71",
      "high": "75.71",
      "low": "74.71",
      "close": "74.99",
      "volume": "1505003"
    },
    {
      "date": "2023-05-12",
      "open": "74.89",
      "high": "75.01",
      "low": "74.27",
      "close": "74.92",
      "volume": "2577774"
    },
    {
      "date": "2023-05-15",
      "open": "75.10",
      "high": "75.56",
      "low": "74.70",
      "close": "74.93",
      "volume": "1188031"
    },
    {
      "date": "2023-05-16",
      "open": "75.27",
      "high": "78.27",
      "low": "75.22",
      "close": "77.78",
      "volume": "2669114"
    },
    {
      "date": "2023-05-17",
      "open": "77.93",
      "high": "80.61",
      "low": "76.2063",
      "close": "80.30",
      "volume": "3716280"
    },
    {
      "date": "2023-05-18",
      "open": "80.42",
      "high": "81.1299",
      "low": "79.22",
      "close": "79.69",
      "volume": "1483473"
    },
    {
      "date": "2023-05-19",
      "open": "80.09",
      "high": "81.0893",
      "low": "79.12",
      "close": "79.34",
      "volume": "1312933"
    },
    {
      "date": "2023-05-22",
      "open": "79.35",
      "high": "79.4189",
      "low": "78.71",
      "close": "79.08",
      "volume": "1357663"
    },
    {
      "date": "2023-05-23",
      "open": "78.96",
      "high": "79.7733",
      "low": "77.06",
      "close": "77.19",
      "volume": "1382376"
    },
    {
      "date": "2023-05-24",
      "open": "76.97",
      "high": "77.14",
      "low": "76.08",
      "close": "76.53",
      "volume": "1431903"
    },
    {
      "date": "2023-05-25",
      "open": "76.53",
      "high": "80.06",
      "low": "75.61",
      "close": "79.86",
      "volume": "3127809"
    },
    {
      "date": "2023-05-26",
      "open": "79.77",
      "high": "80.20",
      "low": "78.37",
      "close": "78.43",
      "volume": "2250436"
    },
    {
      "date": "2023-05-30",
      "open": "78.25",
      "high": "79.05",
      "low": "77.41",
      "close": "77.96",
      "volume": "1775758"
    },
    {
      "date": "2023-05-31",
      "open": "78.54",
      "high": "79.73",
      "low": "77.7429",
      "close": "79.51",
      "volume": "4501497"
    },
    {
      "date": "2023-06-01",
      "open": "79.73",
      "high": "80.10",
      "low": "78.89",
      "close": "79.83",
      "volume": "2355665"
    },
    {
      "date": "2023-06-02",
      "open": "80.30",
      "high": "80.87",
      "low": "79.90",
      "close": "79.97",
      "volume": "2404589"
    },
    {
      "date": "2023-06-05",
      "open": "79.91",
      "high": "80.7236",
      "low": "78.78",
      "close": "80.49",
      "volume": "1416724"
    },
    {
      "date": "2023-06-06",
      "open": "78.00",
      "high": "83.18",
      "low": "77.80",
      "close": "82.93",
      "volume": "23800620"
    },
    {
      "date": "2023-06-07",
      "open": "81.49",
      "high": "82.26",
      "low": "80.19",
      "close": "80.48",
      "volume": "3883928"
    },
    {
      "date": "2023-06-08",
      "open": "77.35",
      "high": "78.40",
      "low": "76.75",
      "close": "77.75",
      "volume": "15053970"
    },
    {
      "date": "2023-06-09",
      "open": "78.10",
      "high": "78.50",
      "low": "77.06",
      "close": "77.10",
      "volume": "4900031"
    },
    {
      "date": "2023-06-12",
      "open": "77.25",
      "high": "78.31",
      "low": "76.90",
      "close": "78.27",
      "volume": "5545427"
    },
    {
      "date": "2023-06-13",
      "open": "78.30",
      "high": "78.449",
      "low": "76.70",
      "close": "77.79",
      "volume": "4122275"
    },
    {
      "date": "2023-06-14",
      "open": "78.18",
      "high": "78.80",
      "low": "77.48",
      "close": "78.53",
      "volume": "3322567"
    },
    {
      "date": "2023-06-15",
      "open": "78.66",
      "high": "79.17",
      "low": "78.225",
      "close": "79.10",
      "volume": "3277856"
    },
    {
      "date": "2023-06-16",
      "open": "79.50",
      "high": "80.10",
      "low": "78.49",
      "close": "78.65",
      "volume": "5390613"
    },
    {
      "date": "2023-06-20",
      "open": "78.36",
      "high": "79.16",
      "low": "77.75",
      "close": "78.90",
      "volume": "3155435"
    },
    {
      "date": "2023-06-21",
      "open": "78.79",
      "high": "80.00",
      "low": "78.29",
      "close": "79.62",
      "volume": "2805685"
    },
    {
      "date": "2023-06-22",
      "open": "79.94",
      "high": "80.75",
      "low": "79.58",
      "close": "80.21",
      "volume": "2229579"
    },
    {
      "date": "2023-06-23",
      "open": "79.86",
      "high": "80.35",
      "low": "79.01",
      "close": "79.82",
      "volume": "7973136"
    },
    {
      "date": "2023-06-26",
      "open": "80.02",
      "high": "80.30",
      "low": "77.74",
      "close": "77.80",
      "volume": "2500854"
    },
    {
      "date": "2023-06-27",
      "open": "77.95",
      "high": "78.35",
      "low": "76.1918",
      "close": "77.07",
      "volume": "3250399"
    },
    {
      "date": "2023-06-28",
      "open": "77.50",
      "high": "77.59",
      "low": "76.34",
      "close": "77.19",
      "volume": "2920489"
    },
    {
      "date": "2023-06-29",
      "open": "77.27",
      "high": "78.70",
      "low": "77.15",
      "close": "78.68",
      "volume": "1908393"
    },
    {
      "date": "2023-06-30",
      "open": "79.42",
      "high": "81.41",
      "low": "79.3137",
      "close": "81.24",
      "volume": "3429545"
    },
    {
      "date": "2023-07-03",
      "open": "81.41",
      "high": "81.46",
      "low": "79.90",
      "close": "80.69",
      "volume": "1086576"
    },
    {
      "date": "2023-07-05",
      "open": "80.37",
      "high": "81.29",
      "low": "79.935",
      "close": "80.65",
      "volume": "2655893"
    },
    {
      "date": "2023-07-06",
      "open": "80.00",
      "high": "80.27",
      "low": "79.00",
      "close": "79.12",
      "volume": "2596154"
    },
    {
      "date": "2023-07-07",
      "open": "78.98",
      "high": "80.1079",
      "low": "78.30",
      "close": "79.62",
      "volume": "2892672"
    },
    {
      "date": "2023-07-10",
      "open": "80.13",
      "high": "80.78",
      "low": "80.00",
      "close": "80.66",
      "volume": "2263244"
    },
    {
      "date": "2023-07-11",
      "open": "80.50",
      "high": "81.445",
      "low": "80.21",
      "close": "81.26",
      "volume": "1793345"
    },
    {
      "date": "2023-07-12",
      "open": "81.29",
      "high": "82.66",
      "low": "81.29",
      "close": "81.69",
      "volume": "2124811"
    },
    {
      "date": "2023-07-13",
      "open": "81.73",
      "high": "82.00",
      "low": "80.90",
      "close": "81.40",
      "volume": "1476326"
    },
    {
      "date": "2023-07-14",
      "open": "81.50",
      "high": "82.16",
      "low": "81.23",
      "close": "81.82",
      "volume": "1791872"
    },
    {
      "date": "2023-07-17",
      "open": "81.74",
      "high": "82.36",
      "low": "81.08",
      "close": "81.19",
      "volume": "2343189"
    },
    {
      "date": "2023-07-18",
      "open": "81.108",
      "high": "82.895",
      "low": "80.75",
      "close": "82.47",
      "volume": "2844487"
    },
    {
      "date": "2023-07-19",
      "open": "82.78",
      "high": "82.94",
      "low": "81.66",
      "close": "81.75",
      "volume": "2781716"
    },
    {
      "date": "2023-07-20",
      "open": "82.25",
      "high": "83.145",
      "low": "81.80",
      "close": "81.85",
      "volume": "3114114"
    },
    {
      "date": "2023-07-21",
      "open": "82.08",
      "high": "83.14",
      "low": "82.02",
      "close": "82.63",
      "volume": "7717732"
    },
    {
      "date": "2023-07-24",
      "open": "82.48",
      "high": "82.68",
      "low": "80.27",
      "close": "80.63",
      "volume": "4338451"
    },
    {
      "date": "2023-07-25",
      "open": "80.84",
      "high": "82.35",
      "low": "78.58",
      "close": "80.21",
      "volume": "4729481"
    },
    {
      "date": "2023-07-26",
      "open": "80.26",
      "high": "80.3075",
      "low": "77.29",
      "close": "77.43",
      "volume": "4148620"
    },
    {
      "date": "2023-07-27",
      "open": "78.00",
      "high": "78.87",
      "low": "76.25",
      "close": "76.86",
      "volume": "3224674"
    },
    {
      "date": "2023-07-28",
      "open": "77.24",
      "high": "78.32",
      "low": "76.89",
      "close": "77.87",
      "volume": "2911432"
    },
    {
      "date": "2023-07-31",
      "open": "77.72",
      "high": "78.03",
      "low": "76.27",
      "close": "78.00",
      "volume": "3917525"
    },
    {
      "date": "2023-08-01",
      "open": "77.84",
      "high": "78.035",
      "low": "77.10",
      "close": "77.69",
      "volume": "2127639"
    },
    {
      "date": "2023-08-02",
      "open": "77.32",
      "high": "77.78",
      "low": "76.15",
      "close": "76.59",
      "volume": "3073730"
    },
    {
      "date": "2023-08-03",
      "open": "76.64",
      "high": "76.69",
      "low": "75.68",
      "close": "76.02",
      "volume": "2053710"
    },
    {
      "date": "2023-08-04",
      "open": "75.98",
      "high": "76.795",
      "low": "75.6256",
      "close": "75.90",
      "volume": "1449828"
    },
    {
      "date": "2023-08-07",
      "open": "76.10",
      "high": "76.29",
      "low": "75.17",
      "close": "75.59",
      "volume": "1668284"
    },
    {
      "date": "2023-08-08",
      "open": "75.29",
      "high": "75.47",
      "low": "73.32",
      "close": "73.93",
      "volume": "2574865"
    },
    {
      "date": "2023-08-09",
      "open": "73.80",
      "high": "74.88",
      "low": "73.42",
      "close": "73.92",
      "volume": "3028421"
    },
    {
      "date": "2023-08-10",
      "open": "74.25",
      "high": "74.58",
      "low": "72.12",
      "close": "72.30",
      "volume": "3681915"
    },
    {
      "date": "2023-08-11",
      "open": "72.14",
      "high": "72.14",
      "low": "70.86",
      "close": "71.59",
      "volume": "2898291"
    },
    {
      "date": "2023-08-14",
      "open": "71.50",
      "high": "71.87",
      "low": "70.85",
      "close": "71.80",
      "volume": "2601108"
    },
    {
      "date": "2023-08-15",
      "open": "71.75",
      "high": "71.75",
      "low": "70.19",
      "close": "70.54",
      "volume": "2476253"
    },
    {
      "date": "2023-08-16",
      "open": "71.21",
      "high": "72.2799",
      "low": "70.42",
      "close": "70.67",
      "volume": "3697384"
    },
    {
      "date": "2023-08-17",
      "open": "70.70",
      "high": "70.80",
      "low": "68.24",
      "close": "68.39",
      "volume": "3791942"
    },
    {
      "date": "2023-08-18",
      "open": "68.20",
      "high": "68.75",
      "low": "67.895",
      "close": "68.36",
      "volume": "2929152"
    },
    {
      "date": "2023-08-21",
      "open": "69.33",
      "high": "69.50",
      "low": "68.60",
      "close": "68.97",
      "volume": "2807833"
    },
    {
      "date": "2023-08-22",
      "open": "69.15",
      "high": "69.40",
      "low": "68.67",
      "close": "68.93",
      "volume": "2170081"
    },
    {
      "date": "2023-08-23",
      "open": "68.96",
      "high": "69.5299",
      "low": "68.81",
      "close": "68.99",
      "volume": "2079470"
    },
    {
      "date": "2023-08-24",
      "open": "69.64",
      "high": "69.79",
      "low": "68.24",
      "close": "68.43",
      "volume": "2623190"
    },
    {
      "date": "2023-08-25",
      "open": "68.41",
      "high": "68.89",
      "low": "67.61",
      "close": "68.59",
      "volume": "3096636"
    },
    {
      "date": "2023-08-28",
      "open": "69.06",
      "high": "69.66",
      "low": "68.76",
      "close": "69.31",
      "volume": "2438697"
    },
    {
      "date": "2023-08-29",
      "open": "69.33",
      "high": "70.50",
      "low": "69.33",
      "close": "70.48",
      "volume": "2044326"
    },
    {
      "date": "2023-08-30",
      "open": "70.50",
      "high": "70.9897",
      "low": "70.23",
      "close": "70.39",
      "volume": "1889153"
    },
    {
      "date": "2023-08-31",
      "open": "70.51",
      "high": "71.13",
      "low": "69.861",
      "close": "70.45",
      "volume": "3573281"
    },
    {
      "date": "2023-09-01",
      "open": "70.67",
      "high": "71.02",
      "low": "69.10",
      "close": "69.25",
      "volume": "2097289"
    },
    {
      "date": "2023-09-05",
      "open": "69.13",
      "high": "69.16",
      "low": "67.41",
      "close": "67.66",
      "volume": "3773510"
    },
    {
      "date": "2023-09-06",
      "open": "67.51",
      "high": "68.20",
      "low": "66.06",
      "close": "66.98",
      "volume": "3140083"
    },
    {
      "date": "2023-09-07",
      "open": "68.09",
      "high": "68.1699",
      "low": "65.83",
      "close": "65.90",
      "volume": "2836852"
    },
    {
      "date": "2023-09-08",
      "open": "65.92",
      "high": "65.99",
      "low": "64.72",
      "close": "64.90",
      "volume": "3103630"
    },
    {
      "date": "2023-09-11",
      "open": "65.32",
      "high": "67.35",
      "low": "65.20",
      "close": "66.62",
      "volume": "3630504"
    },
    {
      "date": "2023-09-12",
      "open": "66.38",
      "high": "66.62",
      "low": "65.22",
      "close": "65.40",
      "volume": "2381778"
    },
    {
      "date": "2023-09-13",
      "open": "65.12",
      "high": "65.94",
      "low": "64.21",
      "close": "64.53",
      "volume": "3612811"
    },
    {
      "date": "2023-09-14",
      "open": "64.86",
      "high": "66.06",
      "low": "64.57",
      "close": "66.00",
      "volume": "3945138"
    },
    {
      "date": "2023-09-15",
      "open": "66.00",
      "high": "66.50",
      "low": "65.58",
      "close": "66.43",
      "volume": "6711139"
    },
    {
      "date": "2023-09-18",
      "open": "65.87",
      "high": "66.99",
      "low": "65.87",
      "close": "66.28",
      "volume": "3205251"
    },
    {
      "date": "2023-09-19",
      "open": "66.50",
      "high": "66.75",
      "low": "65.35",
      "close": "66.12",
      "volume": "3160581"
    },
    {
      "date": "2023-09-20",
      "open": "66.42",
      "high": "66.80",
      "low": "64.90",
      "close": "65.01",
      "volume": "1797947"
    },
    {
      "date": "2023-09-21",
      "open": "64.62",
      "high": "64.8899",
      "low": "63.79",
      "close": "63.89",
      "volume": "2174822"
    },
    {
      "date": "2023-09-22",
      "open": "63.83",
      "high": "64.805",
      "low": "63.7363",
      "close": "64.33",
      "volume": "2278162"
    },
    {
      "date": "2023-09-25",
      "open": "64.00",
      "high": "67.04",
      "low": "64.00",
      "close": "66.48",
      "volume": "3214472"
    },
    {
      "date": "2023-09-26",
      "open": "66.19",
      "high": "67.405",
      "low": "66.12",
      "close": "66.21",
      "volume": "3620111"
    },
    {
      "date": "2023-09-27",
      "open": "66.37",
      "high": "68.4108",
      "low": "66.15",
      "close": "68.28",
      "volume": "5469977"
    },
    {
      "date": "2023-09-28",
      "open": "68.74",
      "high": "70.58",
      "low": "68.01",
      "close": "69.78",
      "volume": "4817665"
    },
    {
      "date": "2023-09-29",
      "open": "70.08",
      "high": "70.20",
      "low": "67.93",
      "close": "68.04",
      "volume": "3146195"
    },
    {
      "date": "2023-10-02",
      "open": "68.00",
      "high": "68.66",
      "low": "67.57",
      "close": "67.84",
      "volume": "1942160"
    },
    {
      "date": "2023-10-03",
      "open": "67.35",
      "high": "67.53",
      "low": "66.40",
      "close": "66.98",
      "volume": "2726095"
    },
    {
      "date": "2023-10-04",
      "open": "67.14",
      "high": "68.07",
      "low": "66.47",
      "close": "67.88",
      "volume": "2084505"
    },
    {
      "date": "2023-10-05",
      "open": "68.34",
      "high": "68.68",
      "low": "66.6273",
      "close": "67.60",
      "volume": "1894528"
    },
    {
      "date": "2023-10-06",
      "open": "67.01",
      "high": "68.99",
      "low": "66.65",
      "close": "68.46",
      "volume": "2319780"
    },
    {
      "date": "2023-10-09",
      "open": "67.82",
      "high": "68.08",
      "low": "67.18",
      "close": "67.80",
      "volume": "1600254"
    },
    {
      "date": "2023-10-10",
      "open": "68.00",
      "high": "68.63",
      "low": "67.61",
      "close": "68.19",
      "volume": "2209178"
    },
    {
      "date": "2023-10-11",
      "open": "68.31",
      "high": "68.31",
      "low": "67.04",
      "close": "67.78",
      "volume": "2032922"
    },
    {
      "date": "2023-10-12",
      "open": "67.72",
      "high": "67.91",
      "low": "66.17",
      "close": "66.51",
      "volume": "2252117"
    },
    {
      "date": "2023-10-13",
      "open": "66.13",
      "high": "67.64",
      "low": "66.06",
      "close": "67.12",
      "volume": "1984299"
    },
    {
      "date": "2023-10-16",
      "open": "67.63",
      "high": "67.69",
      "low": "66.33",
      "close": "66.88",
      "volume": "1951512"
    },
    {
      "date": "2023-10-17",
      "open": "66.37",
      "high": "67.41",
      "low": "66.07",
      "close": "66.80",
      "volume": "1596176"
    },
    {
      "date": "2023-10-18",
      "open": "66.30",
      "high": "66.48",
      "low": "65.09",
      "close": "65.23",
      "volume": "1917698"
    },
    {
      "date": "2023-10-19",
      "open": "65.23",
      "high": "66.67",
      "low": "64.84",
      "close": "65.45",
      "volume": "1669179"
    },
    {
      "date": "2023-10-20",
      "open": "65.53",
      "high": "65.53",
      "low": "63.86",
      "close": "64.05",
      "volume": "2575100"
    },
    {
      "date": "2023-10-23",
      "open": "63.95",
      "high": "64.54",
      "low": "63.36",
      "close": "63.99",
      "volume": "2412637"
    },
    {
      "date": "2023-10-24",
      "open": "64.02",
      "high": "65.06",
      "low": "63.96",
      "close": "64.67",
      "volume": "2511249"
    },
    {
      "date": "2023-10-25",
      "open": "64.20",
      "high": "64.99",
      "low": "63.98",
      "close": "64.51",
      "volume": "3179554"
    },
    {
      "date": "2023-10-26",
      "open": "64.12",
      "high": "64.74",
      "low": "63.58",
      "close": "63.91",
      "volume": "3484875"
    },
    {
      "date": "2023-10-27",
      "open": "64.20",
      "high": "64.32",
      "low": "62.72",
      "close": "63.10",
      "volume": "2606371"
    },
    {
      "date": "2023-10-30",
      "open": "63.54",
      "high": "63.67",
      "low": "62.35",
      "close": "63.17",
      "volume": "4484186"
    },
    {
      "date": "2023-10-31",
      "open": "66.69",
      "high": "67.70",
      "low": "65.77",
      "close": "66.57",
      "volume": "7555110"
    },
    {
      "date": "2023-11-01",
      "open": "66.75",
      "high": "68.45",
      "low": "66.00",
      "close": "68.28",
      "volume": "4523320"
    },
    {
      "date": "2023-11-02",
      "open": "69.60",
      "high": "69.76",
      "low": "68.28",
      "close": "69.25",
      "volume": "3115883"
    },
    {
      "date": "2023-11-03",
      "open": "69.94",
      "high": "71.90",
      "low": "69.63",
      "close": "71.57",
      "volume": "4022791"
    },
    {
      "date": "2023-11-06",
      "open": "71.67",
      "high": "71.96",
      "low": "70.76",
      "close": "71.09",
      "volume": "2350097"
    },
    {
      "date": "2023-11-07",
      "open": "71.25",
      "high": "71.46",
      "low": "70.68",
      "close": "70.70",
      "volume": "1912934"
    },
    {
      "date": "2023-11-08",
      "open": "71.16",
      "high": "71.16",
      "low": "69.525",
      "close": "69.99",
      "volume": "2062128"
    },
    {
      "date": "2023-11-09",
      "open": "70.13",
      "high": "70.14",
      "low": "68.05",
      "close": "68.31",
      "volume": "1981470"
    },
    {
      "date": "2023-11-10",
      "open": "68.55",
      "high": "69.57",
      "low": "68.39",
      "close": "69.52",
      "volume": "2774072"
    },
    {
      "date": "2023-11-13",
      "open": "69.57",
      "high": "70.55",
      "low": "69.35",
      "close": "70.01",
      "volume": "1993389"
    },
    {
      "date": "2023-11-14",
      "open": "71.00",
      "high": "72.37",
      "low": "70.68",
      "close": "72.21",
      "volume": "2634411"
    },
    {
      "date": "2023-11-15",
      "open": "72.00",
      "high": "72.63",
      "low": "71.475",
      "close": "71.52",
      "volume": "2780070"
    },
    {
      "date": "2023-11-16",
      "open": "72.00",
      "high": "72.66",
      "low": "71.50",
      "close": "71.92",
      "volume": "2946764"
    },
    {
      "date": "2023-11-17",
      "open": "72.53",
      "high": "73.379",
      "low": "72.025",
      "close": "73.00",
      "volume": "2920110"
    },
    {
      "date": "2023-11-20",
      "open": "73.09",
      "high": "73.49",
      "low": "72.77",
      "close": "73.33",
      "volume": "1788340"
    },
    {
      "date": "2023-11-21",
      "open": "73.50",
      "high": "73.69",
      "low": "72.59",
      "close": "73.38",
      "volume": "1469541"
    },
    {
      "date": "2023-11-22",
      "open": "73.75",
      "high": "74.18",
      "low": "73.19",
      "close": "73.60",
      "volume": "1123328"
    },
    {
      "date": "2023-11-24",
      "open": "73.82",
      "high": "73.84",
      "low": "73.3912",
      "close": "73.71",
      "volume": "558863"
    },
    {
      "date": "2023-11-27",
      "open": "71.26",
      "high": "71.515",
      "low": "70.55",
      "close": "71.14",
      "volume": "4253555"
    },
    {
      "date": "2023-11-28",
      "open": "70.70",
      "high": "70.7847",
      "low": "68.105",
      "close": "68.13",
      "volume": "5167923"
    },
    {
      "date": "2023-11-29",
      "open": "68.30",
      "high": "68.8425",
      "low": "67.46",
      "close": "67.71",
      "volume": "3763139"
    },
    {
      "date": "2023-11-30",
      "open": "67.71",
      "high": "68.68",
      "low": "66.39",
      "close": "68.46",
      "volume": "3324831"
    },
    {
      "date": "2023-12-01",
      "open": "68.35",
      "high": "69.67",
      "low": "68.1575",
      "close": "69.41",
      "volume": "1898729"
    },
    {
      "date": "2023-12-04",
      "open": "68.89",
      "high": "69.765",
      "low": "68.77",
      "close": "69.37",
      "volume": "1478766"
    },
    {
      "date": "2023-12-05",
      "open": "68.91",
      "high": "69.05",
      "low": "67.72",
      "close": "67.93",
      "volume": "1896265"
    },
    {
      "date": "2023-12-06",
      "open": "68.39",
      "high": "68.68",
      "low": "67.865",
      "close": "68.05",
      "volume": "1579722"
    },
    {
      "date": "2023-12-07",
      "open": "68.10",
      "high": "68.29",
      "low": "67.00",
      "close": "67.39",
      "volume": "2089189"
    },
    {
      "date": "2023-12-08",
      "open": "67.18",
      "high": "68.63",
      "low": "67.05",
      "close": "68.52",
      "volume": "1893851"
    },
    {
      "date": "2023-12-11",
      "open": "69.16",
      "high": "71.31",
      "low": "69.09",
      "close": "71.13",
      "volume": "3051314"
    },
    {
      "date": "2023-12-12",
      "open": "71.30",
      "high": "72.395",
      "low": "71.24",
      "close": "72.05",
      "volume": "2407186"
    },
    {
      "date": "2023-12-13",
      "open": "72.61",
      "high": "74.27",
      "low": "72.52",
      "close": "74.18",
      "volume": "2628637"
    },
    {
      "date": "2023-12-14",
      "open": "74.34",
      "high": "76.30",
      "low": "74.34",
      "close": "75.92",
      "volume": "4271463"
    },
    {
      "date": "2023-12-15",
      "open": "76.38",
      "high": "76.59",
      "low": "74.485",
      "close": "75.01",
      "volume": "5699305"
    },
    {
      "date": "2023-12-18",
      "open": "75.00",
      "high": "75.515",
      "low": "74.55",
      "close": "75.06",
      "volume": "1945801"
    },
    {
      "date": "2023-12-19",
      "open": "75.14",
      "high": "75.84",
      "low": "75.00",
      "close": "75.69",
      "volume": "2441846"
    },
    {
      "date": "2023-12-20",
      "open": "75.36",
      "high": "76.59",
      "low": "74.88",
      "close": "75.44",
      "volume": "2162236"
    },
    {
      "date": "2023-12-21",
      "open": "76.08",
      "high": "77.61",
      "low": "76.08",
      "close": "77.19",
      "volume": "2992230"
    },
    {
      "date": "2023-12-22",
      "open": "77.30",
      "high": "77.71",
      "low": "76.99",
      "close": "77.58",
      "volume": "2197794"
    },
    {
      "date": "2023-12-26",
      "open": "77.70",
      "high": "78.325",
      "low": "77.58",
      "close": "78.14",
      "volume": "1413986"
    },
    {
      "date": "2023-12-27",
      "open": "78.08",
      "high": "78.29",
      "low": "77.38",
      "close": "77.67",
      "volume": "1365237"
    },
    {
      "date": "2023-12-28",
      "open": "77.83",
      "high": "77.965",
      "low": "77.25",
      "close": "77.54",
      "volume": "1569562"
    },
    {
      "date": "2023-12-29",
      "open": "77.16",
      "high": "77.64",
      "low": "76.86",
      "close": "77.32",
      "volume": "1786960"
    },
    {
      "date": "2024-01-02",
      "open": "76.58",
      "high": "77.41",
      "low": "75.705",
      "close": "76.37",
      "volume": "2003147"
    },
    {
      "date": "2024-01-03",
      "open": "76.24",
      "high": "76.68",
      "low": "75.435",
      "close": "76.11",
      "volume": "2692427"
    },
    {
      "date": "2024-01-04",
      "open": "76.00",
      "high": "76.95",
      "low": "75.85",
      "close": "76.57",
      "volume": "2395939"
    },
    {
      "date": "2024-01-05",
      "open": "76.00",
      "high": "77.45",
      "low": "75.59",
      "close": "76.62",
      "volume": "2377668"
    },
    {
      "date": "2024-01-08",
      "open": "77.00",
      "high": "77.45",
      "low": "76.31",
      "close": "77.36",
      "volume": "1880593"
    },
    {
      "date": "2024-01-09",
      "open": "77.01",
      "high": "77.66",
      "low": "74.40",
      "close": "76.66",
      "volume": "3507222"
    },
    {
      "date": "2024-01-10",
      "open": "76.34",
      "high": "76.61",
      "low": "74.88",
      "close": "76.17",
      "volume": "3020604"
    },
    {
      "date": "2024-01-11",
      "open": "76.20",
      "high": "76.325",
      "low": "74.78",
      "close": "76.25",
      "volume": "2305517"
    },
    {
      "date": "2024-01-12",
      "open": "76.28",
      "high": "76.47",
      "low": "75.40",
      "close": "76.17",
      "volume": "1888313"
    },
    {
      "date": "2024-01-16",
      "open": "75.90",
      "high": "75.90",
      "low": "74.54",
      "close": "74.97",
      "volume": "2831576"
    },
    {
      "date": "2024-01-17",
      "open": "74.24",
      "high": "74.24",
      "low": "72.02",
      "close": "72.75",
      "volume": "3766982"
    },
    {
      "date": "2024-01-18",
      "open": "72.75",
      "high": "73.76",
      "low": "72.42",
      "close": "73.52",
      "volume": "2421515"
    },
    {
      "date": "2024-01-19",
      "open": "73.445",
      "high": "74.12",
      "low": "73.20",
      "close": "74.11",
      "volume": "3704645"
    },
    {
      "date": "2024-01-22",
      "open": "74.28",
      "high": "75.45",
      "low": "74.17",
      "close": "74.64",
      "volume": "2414925"
    },
    {
      "date": "2024-01-23",
      "open": "74.63",
      "high": "74.73",
      "low": "72.685",
      "close": "73.67",
      "volume": "2850390"
    },
    {
      "date": "2024-01-24",
      "open": "73.64",
      "high": "73.70",
      "low": "71.31",
      "close": "71.55",
      "volume": "3594377"
    },
    {
      "date": "2024-01-25",
      "open": "72.33",
      "high": "73.10",
      "low": "71.42",
      "close": "72.87",
      "volume": "2126518"
    },
    {
      "date": "2024-01-26",
      "open": "73.00",
      "high": "73.29",
      "low": "72.47",
      "close": "73.15",
      "volume": "2334567"
    },
    {
      "date": "2024-01-29",
      "open": "72.91",
      "high": "74.42",
      "low": "72.50",
      "close": "74.38",
      "volume": "2160340"
    },
    {
      "date": "2024-01-30",
      "open": "73.73",
      "high": "74.52",
      "low": "73.12",
      "close": "74.00",
      "volume": "1673926"
    },
    {
      "date": "2024-01-31",
      "open": "73.93",
      "high": "74.47",
      "low": "72.95",
      "close": "73.36",
      "volume": "3129586"
    },
    {
      "date": "2024-02-01",
      "open": "73.36",
      "high": "75.13",
      "low": "72.99",
      "close": "74.35",
      "volume": "2593628"
    },
    {
      "date": "2024-02-02",
      "open": "74.03",
      "high": "74.36",
      "low": "72.52",
      "close": "73.91",
      "volume": "2446671"
    },
    {
      "date": "2024-02-05",
      "open": "73.22",
      "high": "73.57",
      "low": "72.61",
      "close": "73.41",
      "volume": "3365666"
    },
    {
      "date": "2024-02-06",
      "open": "76.75",
      "high": "83.11",
      "low": "76.56",
      "close": "81.96",
      "volume": "12511170"
    },
    {
      "date": "2024-02-07",
      "open": "82.04",
      "high": "82.5081",
      "low": "80.17",
      "close": "81.83",
      "volume": "4278075"
    },
    {
      "date": "2024-02-08",
      "open": "81.53",
      "high": "82.14",
      "low": "80.4364",
      "close": "82.06",
      "volume": "2483813"
    },
    {
      "date": "2024-02-09",
      "open": "82.29",
      "high": "82.75",
      "low": "80.6102",
      "close": "81.34",
      "volume": "2755210"
    },
    {
      "date": "2024-02-12",
      "open": "81.62",
      "high": "83.31",
      "low": "81.39",
      "close": "83.17",
      "volume": "2304304"
    },
    {
      "date": "2024-02-13",
      "open": "82.35",
      "high": "82.717",
      "low": "81.16",
      "close": "82.31",
      "volume": "2529750"
    },
    {
      "date": "2024-02-14",
      "open": "82.60",
      "high": "83.4399",
      "low": "82.3401",
      "close": "83.17",
      "volume": "2214771"
    },
    {
      "date": "2024-02-15",
      "open": "83.94",
      "high": "85.74",
      "low": "83.925",
      "close": "85.63",
      "volume": "2346091"
    },
    {
      "date": "2024-02-16",
      "open": "83.51",
      "high": "87.29",
      "low": "83.49",
      "close": "86.02",
      "volume": "13131800"
    },
    {
      "date": "2024-02-20",
      "open": "85.93",
      "high": "86.81",
      "low": "85.58",
      "close": "86.39",
      "volume": "6372550"
    },
    {
      "date": "2024-02-21",
      "open": "83.00",
      "high": "85.21",
      "low": "82.06",
      "close": "84.98",
      "volume": "5839786"
    },
    {
      "date": "2024-02-22",
      "open": "85.45",
      "high": "88.10",
      "low": "85.005",
      "close": "87.64",
      "volume": "4154899"
    },
    {
      "date": "2024-02-23",
      "open": "87.40",
      "high": "89.73",
      "low": "87.235",
      "close": "89.07",
      "volume": "3815582"
    },
    {
      "date": "2024-02-26",
      "open": "88.94",
      "high": "90.71",
      "low": "88.79",
      "close": "90.62",
      "volume": "3805070"
    },
    {
      "date": "2024-02-27",
      "open": "90.01",
      "high": "92.58",
      "low": "89.4894",
      "close": "92.52",
      "volume": "3993366"
    },
    {
      "date": "2024-02-28",
      "open": "92.25",
      "high": "93.9592",
      "low": "92.00",
      "close": "93.02",
      "volume": "3431939"
    },
    {
      "date": "2024-02-29",
      "open": "93.31",
      "high": "93.34",
      "low": "88.87",
      "close": "91.28",
      "volume": "6143958"
    },
    {
      "date": "2024-03-01",
      "open": "91.05",
      "high": "93.06",
      "low": "90.575",
      "close": "92.72",
      "volume": "2696180"
    },
    {
      "date": "2024-03-04",
      "open": "92.94",
      "high": "93.50",
      "low": "92.425",
      "close": "92.73",
      "volume": "2615241"
    },
    {
      "date": "2024-03-05",
      "open": "92.72",
      "high": "93.50",
      "low": "91.52",
      "close": "91.81",
      "volume": "2804872"
    },
    {
      "date": "2024-03-06",
      "open": "91.56",
      "high": "94.08",
      "low": "91.45",
      "close": "93.10",
      "volume": "2521202"
    },
    {
      "date": "2024-03-07",
      "open": "93.20",
      "high": "93.55",
      "low": "91.99",
      "close": "92.66",
      "volume": "3014595"
    },
    {
      "date": "2024-03-08",
      "open": "92.80",
      "high": "94.50",
      "low": "92.49",
      "close": "93.87",
      "volume": "2853883"
    },
    {
      "date": "2024-03-11",
      "open": "93.81",
      "high": "94.06",
      "low": "92.13",
      "close": "93.00",
      "volume": "2123396"
    },
    {
      "date": "2024-03-12",
      "open": "92.19",
      "high": "92.50",
      "low": "91.70",
      "close": "91.82",
      "volume": "3042189"
    },
    {
      "date": "2024-03-13",
      "open": "87.56",
      "high": "89.365",
      "low": "86.55",
      "close": "88.48",
      "volume": "14434550"
    },
    {
      "date": "2024-03-14",
      "open": "88.10",
      "high": "89.04",
      "low": "87.76",
      "close": "88.33",
      "volume": "4859083"
    },
    {
      "date": "2024-03-15",
      "open": "88.25",
      "high": "89.73",
      "low": "87.93",
      "close": "89.41",
      "volume": "7314647"
    },
    {
      "date": "2024-03-18",
      "open": "89.90",
      "high": "90.96",
      "low": "89.4944",
      "close": "90.61",
      "volume": "2843947"
    },
    {
      "date": "2024-03-19",
      "open": "90.60",
      "high": "91.00",
      "low": "90.36",
      "close": "90.78",
      "volume": "2996548"
    },
    {
      "date": "2024-03-20",
      "open": "90.48",
      "high": "91.11",
      "low": "90.15",
      "close": "90.89",
      "volume": "2016902"
    },
    {
      "date": "2024-03-21",
      "open": "91.25",
      "high": "92.18",
      "low": "91.12",
      "close": "91.20",
      "volume": "2754875"
    },
    {
      "date": "2024-03-22",
      "open": "91.46",
      "high": "91.90",
      "low": "89.37",
      "close": "89.73",
      "volume": "6178074"
    },
    {
      "date": "2024-03-25",
      "open": "89.81",
      "high": "90.10",
      "low": "88.25",
      "close": "88.28",
      "volume": "2436026"
    },
    {
      "date": "2024-03-26",
      "open": "88.48",
      "high": "89.3434",
      "low": "87.70",
      "close": "89.07",
      "volume": "2845224"
    },
    {
      "date": "2024-03-27",
      "open": "89.96",
      "high": "90.69",
      "low": "89.715",
      "close": "90.31",
      "volume": "2629114"
    },
    {
      "date": "2024-03-28",
      "open": "90.20",
      "high": "91.15",
      "low": "89.65",
      "close": "90.91",
      "volume": "2108576"
    },
    {
      "date": "2024-04-01",
      "open": "91.31",
      "high": "91.46",
      "low": "89.19",
      "close": "89.53",
      "volume": "1958414"
    },
    {
      "date": "2024-04-02",
      "open": "88.85",
      "high": "89.24",
      "low": "87.86",
      "close": "88.11",
      "volume": "3010662"
    },
    {
      "date": "2024-04-03",
      "open": "88.25",
      "high": "90.05",
      "low": "88.11",
      "close": "89.03",
      "volume": "4403945"
    },
    {
      "date": "2024-04-04",
      "open": "90.15",
      "high": "90.84",
      "low": "87.87",
      "close": "87.96",
      "volume": "2728207"
    },
    {
      "date": "2024-04-05",
      "open": "87.96",
      "high": "89.50",
      "low": "87.85",
      "close": "88.47",
      "volume": "1592529"
    },
    {
      "date": "2024-04-08",
      "open": "88.73",
      "high": "88.845",
      "low": "87.62",
      "close": "87.71",
      "volume": "1692400"
    },
    {
      "date": "2024-04-09",
      "open": "88.13",
      "high": "88.24",
      "low": "86.45",
      "close": "86.94",
      "volume": "4173432"
    },
    {
      "date": "2024-04-10",
      "open": "85.38",
      "high": "86.70",
      "low": "85.24",
      "close": "85.39",
      "volume": "2926111"
    },
    {
      "date": "2024-04-11",
      "open": "86.48",
      "high": "88.92",
      "low": "85.61",
      "close": "88.21",
      "volume": "3071008"
    },
    {
      "date": "2024-04-12",
      "open": "87.07",
      "high": "87.53",
      "low": "86.055",
      "close": "86.28",
      "volume": "2227929"
    },
    {
      "date": "2024-04-15",
      "open": "87.60",
      "high": "87.9096",
      "low": "85.52",
      "close": "86.13",
      "volume": "1983623"
    },
    {
      "date": "2024-04-16",
      "open": "85.83",
      "high": "86.44",
      "low": "85.35",
      "close": "85.88",
      "volume": "1868299"
    },
    {
      "date": "2024-04-17",
      "open": "86.07",
      "high": "86.25",
      "low": "85.16",
      "close": "85.19",
      "volume": "1711629"
    },
    {
      "date": "2024-04-18",
      "open": "85.34",
      "high": "86.125",
      "low": "84.62",
      "close": "84.97",
      "volume": "1815419"
    },
    {
      "date": "2024-04-19",
      "open": "85.00",
      "high": "85.61",
      "low": "84.10",
      "close": "84.49",
      "volume": "2022710"
    },
    {
      "date": "2024-04-22",
      "open": "84.81",
      "high": "85.08",
      "low": "84.18",
      "close": "84.31",
      "volume": "2113777"
    },
    {
      "date": "2024-04-23",
      "open": "84.99",
      "high": "86.65",
      "low": "84.79",
      "close": "86.24",
      "volume": "1951320"
    },
    {
      "date": "2024-04-24",
      "open": "86.11",
      "high": "87.28",
      "low": "85.80",
      "close": "86.72",
      "volume": "2020280"
    },
    {
      "date": "2024-04-25",
      "open": "86.00",
      "high": "86.675",
      "low": "84.74",
      "close": "85.95",
      "volume": "1363051"
    },
    {
      "date": "2024-04-26",
      "open": "85.36",
      "high": "86.90",
      "low": "85.16",
      "close": "86.24",
      "volume": "1790728"
    },
    {
      "date": "2024-04-29",
      "open": "86.30",
      "high": "89.18",
      "low": "86.30",
      "close": "88.94",
      "volume": "4352997"
    },
    {
      "date": "2024-04-30",
      "open": "81.04",
      "high": "82.30",
      "low": "76.08",
      "close": "76.24",
      "volume": "14433620"
    },
    {
      "date": "2024-05-01",
      "open": "76.52",
      "high": "79.13",
      "low": "76.50",
      "close": "78.26",
      "volume": "5303279"
    },
    {
      "date": "2024-05-02",
      "open": "79.19",
      "high": "79.37",
      "low": "77.19",
      "close": "77.83",
      "volume": "2995695"
    },
    {
      "date": "2024-05-03",
      "open": "78.50",
      "high": "80.06",
      "low": "78.50",
      "close": "79.47",
      "volume": "2722865"
    },
    {
      "date": "2024-05-06",
      "open": "79.60",
      "high": "80.00",
      "low": "78.65",
      "close": "79.80",
      "volume": "2389852"
    },
    {
      "date": "2024-05-07",
      "open": "80.00",
      "high": "81.68",
      "low": "79.67",
      "close": "81.43",
      "volume": "3225514"
    },
    {
      "date": "2024-05-08",
      "open": "81.01",
      "high": "81.575",
      "low": "80.25",
      "close": "81.11",
      "volume": "2748362"
    },
    {
      "date": "2024-05-09",
      "open": "81.50",
      "high": "82.76",
      "low": "81.16",
      "close": "82.73",
      "volume": "1952664"
    },
    {
      "date": "2024-05-10",
      "open": "83.17",
      "high": "83.479",
      "low": "82.71",
      "close": "83.40",
      "volume": "1856327"
    },
    {
      "date": "2024-05-13",
      "open": "83.89",
      "high": "84.00",
      "low": "80.58",
      "close": "81.03",
      "volume": "1885262"
    },
    {
      "date": "2024-05-14",
      "open": "81.00",
      "high": "81.69",
      "low": "80.30",
      "close": "80.52",
      "volume": "2500813"
    },
    {
      "date": "2024-05-15",
      "open": "81.19",
      "high": "82.24",
      "low": "80.14",
      "close": "81.91",
      "volume": "1956224"
    },
    {
      "date": "2024-05-16",
      "open": "81.50",
      "high": "81.965",
      "low": "80.90",
      "close": "81.31",
      "volume": "1627069"
    },
    {
      "date": "2024-05-17",
      "open": "81.00",
      "high": "81.88",
      "low": "80.42",
      "close": "81.86",
      "volume": "1321025"
    },
    {
      "date": "2024-05-20",
      "open": "81.97",
      "high": "82.67",
      "low": "81.47",
      "close": "81.75",
      "volume": "1248465"
    },
    {
      "date": "2024-05-21",
      "open": "81.75",
      "high": "82.00",
      "low": "81.10",
      "close": "81.94",
      "volume": "1150292"
    },
    {
      "date": "2024-05-22",
      "open": "81.57",
      "high": "81.89",
      "low": "80.37",
      "close": "80.62",
      "volume": "1633577"
    },
    {
      "date": "2024-05-23",
      "open": "80.98",
      "high": "80.98",
      "low": "79.23",
      "close": "79.33",
      "volume": "2035027"
    },
    {
      "date": "2024-05-24",
      "open": "79.84",
      "high": "80.26",
      "low": "78.91",
      "close": "79.85",
      "volume": "1433940"
    },
    {
      "date": "2024-05-28",
      "open": "79.37",
      "high": "79.72",
      "low": "78.50",
      "close": "78.75",
      "volume": "1854895"
    },
    {
      "date": "2024-05-29",
      "open": "78.07",
      "high": "78.92",
      "low": "77.9102",
      "close": "78.45",
      "volume": "2397013"
    },
    {
      "date": "2024-05-30",
      "open": "78.00",
      "high": "78.93",
      "low": "76.94",
      "close": "78.57",
      "volume": "2751672"
    },
    {
      "date": "2024-05-31",
      "open": "78.73",
      "high": "78.73",
      "low": "76.91",
      "close": "78.00",
      "volume": "7002138"
    },
    {
      "date": "2024-06-03",
      "open": "78.06",
      "high": "78.80",
      "low": "76.25",
      "close": "77.15",
      "volume": "3059523"
    },
    {
      "date": "2024-06-04",
      "open": "77.05",
      "high": "77.82",
      "low": "76.25",
      "close": "77.52",
      "volume": "1967226"
    },
    {
      "date": "2024-06-05",
      "open": "77.46",
      "high": "77.78",
      "low": "76.62",
      "close": "76.96",
      "volume": "2637497"
    },
    {
      "date": "2024-06-06",
      "open": "76.65",
      "high": "77.15",
      "low": "75.76",
      "close": "77.00",
      "volume": "2474915"
    },
    {
      "date": "2024-06-07",
      "open": "76.72",
      "high": "77.03",
      "low": "75.91",
      "close": "76.34",
      "volume": "2357009"
    },
    {
      "date": "2024-06-10",
      "open": "75.97",
      "high": "76.01",
      "low": "75.22",
      "close": "75.78",
      "volume": "2116059"
    },
    {
      "date": "2024-06-11",
      "open": "75.55",
      "high": "75.55",
      "low": "74.51",
      "close": "74.74",
      "volume": "2655598"
    },
    {
      "date": "2024-06-12",
      "open": "75.20",
      "high": "76.23",
      "low": "75.0101",
      "close": "75.97",
      "volume": "3081630"
    },
    {
      "date": "2024-06-13",
      "open": "75.17",
      "high": "77.33",
      "low": "75.14",
      "close": "76.99",
      "volume": "2530207"
    },
    {
      "date": "2024-06-14",
      "open": "76.20",
      "high": "76.61",
      "low": "75.11",
      "close": "76.49",
      "volume": "2576779"
    },
    {
      "date": "2024-06-17",
      "open": "76.26",
      "high": "77.86",
      "low": "75.96",
      "close": "77.55",
      "volume": "2190477"
    },
    {
      "date": "2024-06-18",
      "open": "77.31",
      "high": "78.72",
      "low": "77.1702",
      "close": "78.27",
      "volume": "2032665"
    },
    {
      "date": "2024-06-20",
      "open": "78.00",
      "high": "80.10",
      "low": "77.85",
      "close": "79.44",
      "volume": "3408068"
    },
    {
      "date": "2024-06-21",
      "open": "79.83",
      "high": "80.10",
      "low": "78.49",
      "close": "79.17",
      "volume": "5198005"
    },
    {
      "date": "2024-06-24",
      "open": "79.33",
      "high": "79.64",
      "low": "78.66",
      "close": "78.85",
      "volume": "2270114"
    },
    {
      "date": "2024-06-25",
      "open": "78.98",
      "high": "79.2801",
      "low": "78.37",
      "close": "78.81",
      "volume": "1848520"
    },
    {
      "date": "2024-06-26",
      "open": "78.86",
      "high": "79.29",
      "low": "77.965",
      "close": "78.00",
      "volume": "2426367"
    },
    {
      "date": "2024-06-27",
      "open": "78.01",
      "high": "79.10",
      "low": "77.89",
      "close": "78.82",
      "volume": "2192619"
    },
    {
      "date": "2024-06-28",
      "open": "79.21",
      "high": "79.648",
      "low": "77.23",
      "close": "77.92",
      "volume": "9422475"
    },
    {
      "date": "2024-07-01",
      "open": "78.35",
      "high": "78.35",
      "low": "76.22",
      "close": "76.26",
      "volume": "3081428"
    },
    {
      "date": "2024-07-02",
      "open": "76.26",
      "high": "76.71",
      "low": "75.68",
      "close": "76.33",
      "volume": "2171512"
    },
    {
      "date": "2024-07-03",
      "open": "76.37",
      "high": "77.35",
      "low": "76.31",
      "close": "77.24",
      "volume": "1346737"
    },
    {
      "date": "2024-07-05",
      "open": "77.20",
      "high": "77.25",
      "low": "76.55",
      "close": "77.06",
      "volume": "1689677"
    },
    {
      "date": "2024-07-08",
      "open": "77.00",
      "high": "77.64",
      "low": "76.31",
      "close": "76.35",
      "volume": "1662029"
    },
    {
      "date": "2024-07-09",
      "open": "76.35",
      "high": "77.00",
      "low": "75.74",
      "close": "76.87",
      "volume": "2152500"
    },
    {
      "date": "2024-07-10",
      "open": "76.93",
      "high": "79.22",
      "low": "76.93",
      "close": "79.14",
      "volume": "2475345"
    },
    {
      "date": "2024-07-11",
      "open": "79.19",
      "high": "80.72",
      "low": "79.19",
      "close": "79.94",
      "volume": "2540599"
    },
    {
      "date": "2024-07-12",
      "open": "80.29",
      "high": "81.325",
      "low": "79.94",
      "close": "80.28",
      "volume": "2579223"
    },
    {
      "date": "2024-07-15",
      "open": "80.25",
      "high": "80.63",
      "low": "79.85",
      "close": "80.19",
      "volume": "2483235"
    },
    {
      "date": "2024-07-16",
      "open": "80.45",
      "high": "82.9597",
      "low": "80.19",
      "close": "82.64",
      "volume": "3524366"
    },
    {
      "date": "2024-07-17",
      "open": "82.59",
      "high": "83.62",
      "low": "81.96",
      "close": "82.47",
      "volume": "2567847"
    },
    {
      "date": "2024-07-18",
      "open": "81.95",
      "high": "83.505",
      "low": "80.89",
      "close": "80.98",
      "volume": "3233866"
    },
    {
      "date": "2024-07-19",
      "open": "81.23",
      "high": "81.385",
      "low": "79.91",
      "close": "80.44",
      "volume": "2428375"
    },
    {
      "date": "2024-07-22",
      "open": "81.08",
      "high": "81.38",
      "low": "80.10",
      "close": "81.23",
      "volume": "2439366"
    },
    {
      "date": "2024-07-23",
      "open": "80.88",
      "high": "81.21",
      "low": "80.50",
      "close": "80.82",
      "volume": "1528957"
    },
    {
      "date": "2024-07-24",
      "open": "81.00",
      "high": "81.49",
      "low": "79.63",
      "close": "79.69",
      "volume": "2517042"
    },
    {
      "date": "2024-07-25",
      "open": "80.41",
      "high": "81.06",
      "low": "79.73",
      "close": "79.92",
      "volume": "2512432"
    },
    {
      "date": "2024-07-26",
      "open": "80.74",
      "high": "81.6875",
      "low": "80.00",
      "close": "80.50",
      "volume": "2532946"
    },
    {
      "date": "2024-07-29",
      "open": "80.68",
      "high": "82.459",
      "low": "80.52",
      "close": "82.05",
      "volume": "2790418"
    },
    {
      "date": "2024-07-30",
      "open": "82.54",
      "high": "84.08",
      "low": "81.00",
      "close": "82.65",
      "volume": "5269062"
    },
    {
      "date": "2024-07-31",
      "open": "80.10",
      "high": "88.25",
      "low": "80.00",
      "close": "84.63",
      "volume": "8043370"
    },
    {
      "date": "2024-08-01",
      "open": "84.10",
      "high": "85.00",
      "low": "82.22",
      "close": "83.40",
      "volume": "3561613"
    },
    {
      "date": "2024-08-02",
      "open": "82.80",
      "high": "83.53",
      "low": "80.795",
      "close": "83.44",
      "volume": "2986428"
    },
    {
      "date": "2024-08-05",
      "open": "81.97",
      "high": "82.37",
      "low": "79.74",
      "close": "81.52",
      "volume": "3589068"
    },
    {
      "date": "2024-08-06",
      "open": "82.11",
      "high": "82.93",
      "low": "81.17",
      "close": "81.55",
      "volume": "2686920"
    },
    {
      "date": "2024-08-07",
      "open": "82.23",
      "high": "82.66",
      "low": "78.78",
      "close": "79.34",
      "volume": "2401163"
    },
    {
      "date": "2024-08-08",
      "open": "79.92",
      "high": "82.40",
      "low": "79.68",
      "close": "82.32",
      "volume": "1632603"
    },
    {
      "date": "2024-08-09",
      "open": "82.32",
      "high": "83.47",
      "low": "81.315",
      "close": "83.40",
      "volume": "1584290"
    },
    {
      "date": "2024-08-12",
      "open": "83.20",
      "high": "83.20",
      "low": "81.71",
      "close": "82.37",
      "volume": "1564528"
    },
    {
      "date": "2024-08-13",
      "open": "83.19",
      "high": "84.49",
      "low": "82.52",
      "close": "84.17",
      "volume": "1766159"
    },
    {
      "date": "2024-08-14",
      "open": "84.19",
      "high": "84.23",
      "low": "82.75",
      "close": "83.47",
      "volume": "1904751"
    },
    {
      "date": "2024-08-15",
      "open": "83.97",
      "high": "85.94",
      "low": "83.97",
      "close": "85.30",
      "volume": "2319449"
    },
    {
      "date": "2024-08-16",
      "open": "84.93",
      "high": "85.15",
      "low": "84.16",
      "close": "84.80",
      "volume": "1341667"
    },
    {
      "date": "2024-08-19",
      "open": "84.70",
      "high": "85.61",
      "low": "84.15",
      "close": "85.59",
      "volume": "1439048"
    },
    {
      "date": "2024-08-20",
      "open": "85.16",
      "high": "85.70",
      "low": "83.84",
      "close": "83.94",
      "volume": "1464228"
    },
    {
      "date": "2024-08-21",
      "open": "84.64",
      "high": "84.64",
      "low": "83.54",
      "close": "84.48",
      "volume": "984461"
    },
    {
      "date": "2024-08-22",
      "open": "84.78",
      "high": "84.78",
      "low": "83.95",
      "close": "84.37",
      "volume": "944832"
    },
    {
      "date": "2024-08-23",
      "open": "85.00",
      "high": "85.57",
      "low": "83.95",
      "close": "84.78",
      "volume": "1511760"
    },
    {
      "date": "2024-08-26",
      "open": "84.64",
      "high": "85.42",
      "low": "84.17",
      "close": "84.49",
      "volume": "1475299"
    },
    {
      "date": "2024-08-27",
      "open": "84.53",
      "high": "84.70",
      "low": "84.03",
      "close": "84.41",
      "volume": "1208077"
    },
    {
      "date": "2024-08-28",
      "open": "84.42",
      "high": "84.42",
      "low": "83.33",
      "close": "83.93",
      "volume": "1131469"
    },
    {
      "date": "2024-08-29",
      "open": "84.25",
      "high": "85.00",
      "low": "83.68",
      "close": "84.08",
      "volume": "1264817"
    },
    {
      "date": "2024-08-30",
      "open": "84.45",
      "high": "84.88",
      "low": "83.59",
      "close": "84.82",
      "volume": "1838607"
    },
    {
      "date": "2024-09-03",
      "open": "84.56",
      "high": "85.567",
      "low": "84.33",
      "close": "84.80",
      "volume": "1963912"
    },
    {
      "date": "2024-09-04",
      "open": "84.21",
      "high": "87.72",
      "low": "84.21",
      "close": "87.55",
      "volume": "2007954"
    },
    {
      "date": "2024-09-05",
      "open": "87.40",
      "high": "88.50",
      "low": "86.68",
      "close": "87.29",
      "volume": "2320980"
    },
    {
      "date": "2024-09-06",
      "open": "87.23",
      "high": "87.75",
      "low": "85.01",
      "close": "85.09",
      "volume": "2696523"
    },
    {
      "date": "2024-09-09",
      "open": "85.36",
      "high": "86.46",
      "low": "84.72",
      "close": "85.12",
      "volume": "1659805"
    },
    {
      "date": "2024-09-10",
      "open": "85.21",
      "high": "85.73",
      "low": "84.84",
      "close": "85.55",
      "volume": "1558880"
    },
    {
      "date": "2024-09-11",
      "open": "85.26",
      "high": "87.41",
      "low": "83.14",
      "close": "87.19",
      "volume": "2630444"
    },
    {
      "date": "2024-09-12",
      "open": "87.02",
      "high": "87.47",
      "low": "86.04",
      "close": "87.46",
      "volume": "1394303"
    },
    {
      "date": "2024-09-13",
      "open": "86.61",
      "high": "87.15",
      "low": "85.71",
      "close": "86.91",
      "volume": "10515110"
    },
    {
      "date": "2024-09-16",
      "open": "87.15",
      "high": "87.25",
      "low": "85.855",
      "close": "86.64",
      "volume": "4680378"
    },
    {
      "date": "2024-09-17",
      "open": "86.64",
      "high": "88.19",
      "low": "86.35",
      "close": "86.79",
      "volume": "3144354"
    },
    {
      "date": "2024-09-18",
      "open": "87.42",
      "high": "89.6896",
      "low": "86.995",
      "close": "88.53",
      "volume": "3508362"
    },
    {
      "date": "2024-09-19",
      "open": "89.67",
      "high": "90.79",
      "low": "88.77",
      "close": "90.62",
      "volume": "3128277"
    },
    {
      "date": "2024-09-20",
      "open": "90.35",
      "high": "91.13",
      "low": "89.595",
      "close": "90.28",
      "volume": "9492449"
    },
    {
      "date": "2024-09-23",
      "open": "90.50",
      "high": "91.6135",
      "low": "90.33",
      "close": "90.88",
      "volume": "2908847"
    },
    {
      "date": "2024-09-24",
      "open": "91.00",
      "high": "92.34",
      "low": "89.80",
      "close": "92.21",
      "volume": "3537826"
    },
    {
      "date": "2024-09-25",
      "open": "92.79",
      "high": "93.53",
      "low": "92.15",
      "close": "93.01",
      "volume": "4044715"
    },
    {
      "date": "2024-09-26",
      "open": "91.02",
      "high": "92.72",
      "low": "89.38",
      "close": "92.49",
      "volume": "5273170"
    },
    {
      "date": "2024-09-27",
      "open": "92.68",
      "high": "94.55",
      "low": "91.89",
      "close": "91.99",
      "volume": "12623820"
    },
    {
      "date": "2024-09-30",
      "open": "92.51",
      "high": "94.32",
      "low": "92.39",
      "close": "93.85",
      "volume": "3977633"
    },
    {
      "date": "2024-10-01",
      "open": "93.82",
      "high": "93.82",
      "low": "91.15",
      "close": "91.67",
      "volume": "2615413"
    },
    {
      "date": "2024-10-02",
      "open": "91.63",
      "high": "92.48",
      "low": "90.97",
      "close": "91.04",
      "volume": "1763483"
    },
    {
      "date": "2024-10-03",
      "open": "90.51",
      "high": "90.84",
      "low": "89.52",
      "close": "89.88",
      "volume": "2592881"
    },
    {
      "date": "2024-10-04",
      "open": "90.64",
      "high": "91.47",
      "low": "89.92",
      "close": "91.42",
      "volume": "1988678"
    },
    {
      "date": "2024-10-07",
      "open": "91.00",
      "high": "91.30",
      "low": "89.715",
      "close": "90.06",
      "volume": "2623422"
    },
    {
      "date": "2024-10-08",
      "open": "90.24",
      "high": "91.017",
      "low": "89.86",
      "close": "90.69",
      "volume": "2075531"
    },
    {
      "date": "2024-10-09",
      "open": "90.80",
      "high": "91.02",
      "low": "89.995",
      "close": "90.77",
      "volume": "2122999"
    },
    {
      "date": "2024-10-10",
      "open": "90.30",
      "high": "90.86",
      "low": "89.795",
      "close": "90.25",
      "volume": "2269401"
    },
    {
      "date": "2024-10-11",
      "open": "90.68",
      "high": "91.61",
      "low": "90.39",
      "close": "91.03",
      "volume": "1372060"
    },
    {
      "date": "2024-10-14",
      "open": "91.05",
      "high": "91.80",
      "low": "90.57",
      "close": "91.62",
      "volume": "1342815"
    },
    {
      "date": "2024-10-15",
      "open": "91.89",
      "high": "91.955",
      "low": "90.61",
      "close": "90.71",
      "volume": "2474297"
    },
    {
      "date": "2024-10-16",
      "open": "91.04",
      "high": "91.12",
      "low": "89.965",
      "close": "90.22",
      "volume": "1823272"
    },
    {
      "date": "2024-10-17",
      "open": "90.74",
      "high": "90.92",
      "low": "90.26",
      "close": "90.82",
      "volume": "1711160"
    },
    {
      "date": "2024-10-18",
      "open": "90.06",
      "high": "91.58",
      "low": "89.985",
      "close": "91.34",
      "volume": "1609532"
    },
    {
      "date": "2024-10-21",
      "open": "90.89",
      "high": "91.45",
      "low": "89.52",
      "close": "89.80",
      "volume": "1675390"
    },
    {
      "date": "2024-10-22",
      "open": "89.26",
      "high": "89.56",
      "low": "87.695",
      "close": "89.31",
      "volume": "2210153"
    },
    {
      "date": "2024-10-23",
      "open": "88.65",
      "high": "90.36",
      "low": "88.11",
      "close": "89.29",
      "volume": "2116660"
    },
    {
      "date": "2024-10-24",
      "open": "89.56",
      "high": "89.98",
      "low": "88.60",
      "close": "88.90",
      "volume": "1291986"
    },
    {
      "date": "2024-10-25",
      "open": "89.26",
      "high": "89.65",
      "low": "88.30",
      "close": "88.42",
      "volume": "2035620"
    },
    {
      "date": "2024-10-28",
      "open": "86.66",
      "high": "86.965",
      "low": "84.90",
      "close": "85.93",
      "volume": "4223694"
    },
    {
      "date": "2024-10-29",
      "open": "85.66",
      "high": "86.70",
      "low": "85.01",
      "close": "85.27",
      "volume": "3762314"
    },
    {
      "date": "2024-10-30",
      "open": "89.73",
      "high": "90.16",
      "low": "85.8001",
      "close": "87.20",
      "volume": "4700441"
    },
    {
      "date": "2024-10-31",
      "open": "86.12",
      "high": "88.145",
      "low": "86.00",
      "close": "87.35",
      "volume": "3259515"
    },
    {
      "date": "2024-11-01",
      "open": "87.21",
      "high": "88.44",
      "low": "86.72",
      "close": "86.95",
      "volume": "3383485"
    },
    {
      "date": "2024-11-04",
      "open": "87.60",
      "high": "87.92",
      "low": "86.55",
      "close": "86.99",
      "volume": "1431674"
    },
    {
      "date": "2024-11-05",
      "open": "86.81",
      "high": "88.19",
      "low": "86.81",
      "close": "88.17",
      "volume": "1656400"
    },
    {
      "date": "2024-11-06",
      "open": "89.92",
      "high": "90.00",
      "low": "85.075",
      "close": "86.78",
      "volume": "4163064"
    },
    {
      "date": "2024-11-07",
      "open": "87.11",
      "high": "88.88",
      "low": "86.9359",
      "close": "88.33",
      "volume": "2497321"
    },
    {
      "date": "2024-11-08",
      "open": "88.80",
      "high": "89.11",
      "low": "85.84",
      "close": "85.94",
      "volume": "10190540"
    },
    {
      "date": "2024-11-11",
      "open": "87.00",
      "high": "87.15",
      "low": "84.47",
      "close": "85.39",
      "volume": "4367180"
    },
    {
      "date": "2024-11-12",
      "open": "85.42",
      "high": "85.91",
      "low": "84.72",
      "close": "84.92",
      "volume": "3918925"
    },
    {
      "date": "2024-11-13",
      "open": "85.12",
      "high": "85.405",
      "low": "83.255",
      "close": "84.18",
      "volume": "3014959"
    },
    {
      "date": "2024-11-14",
      "open": "83.65",
      "high": "84.69",
      "low": "82.70",
      "close": "82.92",
      "volume": "3061123"
    },
    {
      "date": "2024-11-15",
      "open": "82.81",
      "high": "82.82",
      "low": "81.52",
      "close": "81.76",
      "volume": "3768443"
    },
    {
      "date": "2024-11-18",
      "open": "81.90",
      "high": "83.4849",
      "low": "81.885",
      "close": "82.72",
      "volume": "2918399"
    },
    {
      "date": "2024-11-19",
      "open": "82.00",
      "high": "83.2299",
      "low": "81.71",
      "close": "82.52",
      "volume": "2513692"
    },
    {
      "date": "2024-11-20",
      "open": "82.50",
      "high": "85.29",
      "low": "82.41",
      "close": "84.90",
      "volume": "6103398"
    },
    {
      "date": "2024-11-21",
      "open": "84.60",
      "high": "85.26",
      "low": "81.84",
      "close": "82.00",
      "volume": "4930589"
    },
    {
      "date": "2024-11-22",
      "open": "81.96",
      "high": "82.58",
      "low": "80.56",
      "close": "82.44",
      "volume": "5934944"
    },
    {
      "date": "2024-11-25",
      "open": "83.36",
      "high": "83.50",
      "low": "81.90",
      "close": "82.66",
      "volume": "5273312"
    },
    {
      "date": "2024-11-26",
      "open": "82.78",
      "high": "83.43",
      "low": "82.39",
      "close": "82.51",
      "volume": "2040899"
    },
    {
      "date": "2024-11-27",
      "open": "82.85",
      "high": "83.905",
      "low": "82.7177",
      "close": "83.00",
      "volume": "1807989"
    },
    {
      "date": "2024-11-29",
      "open": "83.25",
      "high": "83.51",
      "low": "82.89",
      "close": "83.22",
      "volume": "1277723"
    },
    {
      "date": "2024-12-02",
      "open": "82.89",
      "high": "83.25",
      "low": "82.39",
      "close": "83.08",
      "volume": "2247037"
    },
    {
      "date": "2024-12-03",
      "open": "82.48",
      "high": "83.06",
      "low": "82.034",
      "close": "82.57",
      "volume": "2026825"
    },
    {
      "date": "2024-12-04",
      "open": "82.62",
      "high": "83.21",
      "low": "82.50",
      "close": "83.01",
      "volume": "1932890"
    },
    {
      "date": "2024-12-05",
      "open": "82.76",
      "high": "83.33",
      "low": "81.36",
      "close": "81.565",
      "volume": "2269264"
    },
    {
      "date": "2024-12-06",
      "open": "81.37",
      "high": "81.97",
      "low": "80.47",
      "close": "81.24",
      "volume": "3177174"
    },
    {
      "date": "2024-12-09",
      "open": "81.36",
      "high": "82.12",
      "low": "81.06",
      "close": "81.90",
      "volume": "2373011"
    },
    {
      "date": "2024-12-10",
      "open": "82.42",
      "high": "83.00",
      "low": "81.645",
      "close": "82.36",
      "volume": "3124718"
    },
    {
      "date": "2024-12-11",
      "open": "82.05",
      "high": "83.33",
      "low": "81.7801",
      "close": "82.75",
      "volume": "3890181"
    },
    {
      "date": "2024-12-12",
      "open": "82.33",
      "high": "82.62",
      "low": "80.84",
      "close": "81.63",
      "volume": "2369952"
    },
    {
      "date": "2024-12-13",
      "open": "81.40",
      "high": "81.49",
      "low": "80.62",
      "close": "81.10",
      "volume": "2836005"
    },
    {
      "date": "2024-12-16",
      "open": "80.76",
      "high": "81.78",
      "low": "80.09",
      "close": "80.29",
      "volume": "2909202"
    },
    {
      "date": "2024-12-17",
      "open": "80.34",
      "high": "80.83",
      "low": "79.21",
      "close": "79.25",
      "volume": "3557126"
    },
    {
      "date": "2024-12-18",
      "open": "79.37",
      "high": "80.37",
      "low": "76.98",
      "close": "77.09",
      "volume": "3264084"
    },
    {
      "date": "2024-12-19",
      "open": "77.31",
      "high": "78.18",
      "low": "76.95",
      "close": "77.43",
      "volume": "3385706"
    },
    {
      "date": "2024-12-20",
      "open": "77.57",
      "high": "79.03",
      "low": "76.8912",
      "close": "78.91",
      "volume": "11179860"
    },
    {
      "date": "2024-12-23",
      "open": "78.78",
      "high": "79.35",
      "low": "77.5301",
      "close": "79.28",
      "volume": "2495828"
    },
    {
      "date": "2024-12-24",
      "open": "79.54",
      "high": "79.79",
      "low": "78.735",
      "close": "79.36",
      "volume": "1035713"
    },
    {
      "date": "2024-12-26",
      "open": "79.10",
      "high": "80.18",
      "low": "78.975",
      "close": "79.71",
      "volume": "1622105"
    },
    {
      "date": "2024-12-27",
      "open": "79.32",
      "high": "79.87",
      "low": "78.89",
      "close": "79.51",
      "volume": "1533202"
    },
    {
      "date": "2024-12-30",
      "open": "79.12",
      "high": "79.16",
      "low": "77.60",
      "close": "78.60",
      "volume": "1850721"
    },
    {
      "date": "2024-12-31",
      "open": "79.00",
      "high": "79.2699",
      "low": "77.97",
      "close": "78.18",
      "volume": "1877777"
    },
    {
      "date": "2025-01-02",
      "open": "78.92",
      "high": "78.92",
      "low": "77.72",
      "close": "78.38",
      "volume": "2658817"
    },
    {
      "date": "2025-01-03",
      "open": "78.55",
      "high": "80.62",
      "low": "78.39",
      "close": "80.52",
      "volume": "2713052"
    },
    {
      "date": "2025-01-06",
      "open": "80.52",
      "high": "82.40",
      "low": "80.42",
      "close": "81.72",
      "volume": "3746630"
    },
    {
      "date": "2025-01-07",
      "open": "81.88",
      "high": "83.44",
      "low": "81.4501",
      "close": "83.37",
      "volume": "3382126"
    },
    {
      "date": "2025-01-08",
      "open": "84.65",
      "high": "87.30",
      "low": "84.29",
      "close": "86.26",
      "volume": "4432588"
    },
    {
      "date": "2025-01-10",
      "open": "85.38",
      "high": "86.07",
      "low": "84.40",
      "close": "84.76",
      "volume": "3792183"
    },
    {
      "date": "2025-01-13",
      "open": "85.14",
      "high": "85.545",
      "low": "83.8971",
      "close": "85.36",
      "volume": "2903920"
    },
    {
      "date": "2025-01-14",
      "open": "85.89",
      "high": "85.99",
      "low": "83.82",
      "close": "84.13",
      "volume": "2821427"
    },
    {
      "date": "2025-01-15",
      "open": "85.22",
      "high": "86.25",
      "low": "82.86",
      "close": "83.66",
      "volume": "4148911"
    },
    {
      "date": "2025-01-16",
      "open": "83.76",
      "high": "85.35",
      "low": "83.3794",
      "close": "85.00",
      "volume": "2116033"
    },
    {
      "date": "2025-01-17",
      "open": "86.34",
      "high": "86.34",
      "low": "84.58",
      "close": "84.74",
      "volume": "2855424"
    },
    {
      "date": "2025-01-21",
      "open": "85.14",
      "high": "87.62",
      "low": "84.64",
      "close": "87.34",
      "volume": "2861947"
    },
    {
      "date": "2025-01-22",
      "open": "87.22",
      "high": "88.27",
      "low": "86.7534",
      "close": "87.33",
      "volume": "2381219"
    },
    {
      "date": "2025-01-23",
      "open": "87.33",
      "high": "88.67",
      "low": "86.86",
      "close": "88.16",
      "volume": "1697227"
    },
    {
      "date": "2025-01-24",
      "open": "87.51",
      "high": "88.78",
      "low": "87.02",
      "close": "88.67",
      "volume": "2008570"
    },
    {
      "date": "2025-01-27",
      "open": "88.88",
      "high": "89.69",
      "low": "88.17",
      "close": "88.99",
      "volume": "2376805"
    },
    {
      "date": "2025-01-28",
      "open": "88.75",
      "high": "89.32",
      "low": "87.70",
      "close": "87.78",
      "volume": "2407150"
    },
    {
      "date": "2025-01-29",
      "open": "87.79",
      "high": "88.61",
      "low": "87.54",
      "close": "87.85",
      "volume": "1336221"
    },
    {
      "date": "2025-01-30",
      "open": "88.55",
      "high": "89.75",
      "low": "88.41",
      "close": "89.55",
      "volume": "1618662"
    },
    {
      "date": "2025-01-31",
      "open": "89.13",
      "high": "89.80",
      "low": "88.22",
      "close": "88.30",
      "volume": "1775510"
    },
    {
      "date": "2025-02-03",
      "open": "87.41",
      "high": "88.49",
      "low": "86.36",
      "close": "87.51",
      "volume": "2142309"
    },
    {
      "date": "2025-02-04",
      "open": "87.69",
      "high": "88.03",
      "low": "86.76",
      "close": "86.93",
      "volume": "2488865"
    },
    {
      "date": "2025-02-05",
      "open": "87.01",
      "high": "87.79",
      "low": "86.30",
      "close": "87.17",
      "volume": "2347101"
    },
    {
      "date": "2025-02-06",
      "open": "87.51",
      "high": "90.74",
      "low": "87.365",
      "close": "88.55",
      "volume": "3253030"
    },
    {
      "date": "2025-02-07",
      "open": "88.80",
      "high": "89.36",
      "low": "87.4977",
      "close": "87.64",
      "volume": "1671463"
    },
    {
      "date": "2025-02-10",
      "open": "88.00",
      "high": "88.28",
      "low": "86.865",
      "close": "87.50",
      "volume": "2036600"
    },
    {
      "date": "2025-02-11",
      "open": "86.81",
      "high": "87.98",
      "low": "86.735",
      "close": "87.03",
      "volume": "2392505"
    },
    {
      "date": "2025-02-12",
      "open": "85.94",
      "high": "86.67",
      "low": "85.50",
      "close": "85.90",
      "volume": "3656327"
    },
    {
      "date": "2025-02-13",
      "open": "90.00",
      "high": "94.80",
      "low": "89.64",
      "close": "93.48",
      "volume": "7832685"
    },
    {
      "date": "2025-02-14",
      "open": "93.20",
      "high": "93.2099",
      "low": "91.18",
      "close": "92.21",
      "volume": "3946666"
    },
    {
      "date": "2025-02-18",
      "open": "92.25",
      "high": "93.26",
      "low": "92.125",
      "close": "92.67",
      "volume": "3262773"
    },
    {
      "date": "2025-02-19",
      "open": "92.28",
      "high": "93.15",
      "low": "91.60",
      "close": "92.52",
      "volume": "3284264"
    },
    {
      "date": "2025-02-20",
      "open": "92.33",
      "high": "93.14",
      "low": "91.54",
      "close": "92.09",
      "volume": "2341300"
    },
    {
      "date": "2025-02-21",
      "open": "91.54",
      "high": "91.74",
      "low": "90.43",
      "close": "91.09",
      "volume": "2854719"
    },
    {
      "date": "2025-02-24",
      "open": "90.64",
      "high": "91.70",
      "low": "90.3712",
      "close": "90.57",
      "volume": "2768971"
    },
    {
      "date": "2025-02-25",
      "open": "91.09",
      "high": "91.39",
      "low": "90.01",
      "close": "90.81",
      "volume": "2310907"
    },
    {
      "date": "2025-02-26",
      "open": "90.37",
      "high": "91.65",
      "low": "90.155",
      "close": "90.71",
      "volume": "1846613"
    },
    {
      "date": "2025-02-27",
      "open": "90.11",
      "high": "92.1979",
      "low": "89.28",
      "close": "89.40",
      "volume": "3926344"
    },
    {
      "date": "2025-02-28",
      "open": "89.96",
      "high": "90.26",
      "low": "85.89",
      "close": "87.35",
      "volume": "4214630"
    },
    {
      "date": "2025-03-03",
      "open": "87.49",
      "high": "88.98",
      "low": "86.29",
      "close": "86.45",
      "volume": "3556277"
    },
    {
      "date": "2025-03-04",
      "open": "86.62",
      "high": "86.62",
      "low": "82.71",
      "close": "84.31",
      "volume": "3998859"
    },
    {
      "date": "2025-03-05",
      "open": "84.00",
      "high": "85.4877",
      "low": "83.79",
      "close": "84.76",
      "volume": "3111468"
    },
    {
      "date": "2025-03-06",
      "open": "84.00",
      "high": "85.87",
      "low": "83.62",
      "close": "85.41",
      "volume": "3946082"
    },
    {
      "date": "2025-03-07",
      "open": "85.50",
      "high": "86.94",
      "low": "84.70",
      "close": "86.58",
      "volume": "4076651"
    },
    {
      "date": "2025-03-10",
      "open": "85.775",
      "high": "87.34",
      "low": "84.87",
      "close": "85.36",
      "volume": "3552111"
    },
    {
      "date": "2025-03-11",
      "open": "87.34",
      "high": "89.23",
      "low": "84.9404",
      "close": "85.59",
      "volume": "4276812"
    },
    {
      "date": "2025-03-12",
      "open": "85.72",
      "high": "86.0899",
      "low": "83.755",
      "close": "83.79",
      "volume": "2819704"
    },
    {
      "date": "2025-03-13",
      "open": "83.64",
      "high": "84.12",
      "low": "81.16",
      "close": "81.45",
      "volume": "3605718"
    },
    {
      "date": "2025-03-14",
      "open": "82.15",
      "high": "82.33",
      "low": "80.4011",
      "close": "81.97",
      "volume": "5207272"
    },
    {
      "date": "2025-03-17",
      "open": "81.84",
      "high": "82.895",
      "low": "81.62",
      "close": "82.47",
      "volume": "2526776"
    },
    {
      "date": "2025-03-18",
      "open": "82.16",
      "high": "82.38",
      "low": "81.23",
      "close": "82.14",
      "volume": "2900010"
    },
    {
      "date": "2025-03-19",
      "open": "81.88",
      "high": "82.6248",
      "low": "81.78",
      "close": "82.40",
      "volume": "3124321"
    },
    {
      "date": "2025-03-20",
      "open": "82.05",
      "high": "82.68",
      "low": "81.55",
      "close": "81.81",
      "volume": "2731279"
    },
    {
      "date": "2025-03-21",
      "open": "81.15",
      "high": "81.83",
      "low": "80.15",
      "close": "81.49",
      "volume": "4304576"
    },
    {
      "date": "2025-03-24",
      "open": "82.15",
      "high": "82.79",
      "low": "81.48",
      "close": "81.70",
      "volume": "4453606"
    },
    {
      "date": "2025-03-25",
      "open": "81.96",
      "high": "82.89",
      "low": "81.48",
      "close": "82.46",
      "volume": "3730293"
    },
    {
      "date": "2025-03-26",
      "open": "82.40",
      "high": "82.8598",
      "low": "80.485",
      "close": "81.00",
      "volume": "2859425"
    },
    {
      "date": "2025-03-27",
      "open": "81.39",
      "high": "82.80",
      "low": "81.17",
      "close": "81.66",
      "volume": "3074578"
    },
    {
      "date": "2025-03-28",
      "open": "81.42",
      "high": "81.7877",
      "low": "79.785",
      "close": "80.01",
      "volume": "3189843"
    },
    {
      "date": "2025-03-31",
      "open": "79.70",
      "high": "81.01",
      "low": "79.20",
      "close": "80.71",
      "volume": "4151235"
    },
    {
      "date": "2025-04-01",
      "open": "80.37",
      "high": "80.84",
      "low": "79.33",
      "close": "79.57",
      "volume": "2996524"
    },
    {
      "date": "2025-04-02",
      "open": "78.78",
      "high": "79.88",
      "low": "78.70",
      "close": "79.36",
      "volume": "2806093"
    },
    {
      "date": "2025-04-03",
      "open": "76.535",
      "high": "76.59",
      "low": "70.45",
      "close": "72.00",
      "volume": "9331363"
    },
    {
      "date": "2025-04-04",
      "open": "63.36",
      "high": "63.7965",
      "low": "58.04",
      "close": "60.51",
      "volume": "16890640"
    },
    {
      "date": "2025-04-07",
      "open": "60.53",
      "high": "63.745",
      "low": "58.855",
      "close": "60.99",
      "volume": "9299615"
    },
    {
      "date": "2025-04-08",
      "open": "63.19",
      "high": "64.43",
      "low": "58.05",
      "close": "58.75",
      "volume": "7418872"
    },
    {
      "date": "2025-04-09",
      "open": "57.70",
      "high": "65.53",
      "low": "57.65",
      "close": "64.98",
      "volume": "8488475"
    },
    {
      "date": "2025-04-10",
      "open": "63.69",
      "high": "64.20",
      "low": "59.6973",
      "close": "62.28",
      "volume": "7636324"
    },
    {
      "date": "2025-04-11",
      "open": "62.34",
      "high": "63.5966",
      "low": "60.859",
      "close": "62.81",
      "volume": "7221455"
    },
    {
      "date": "2025-04-14",
      "open": "63.92",
      "high": "64.785",
      "low": "63.24",
      "close": "64.39",
      "volume": "4896309"
    },
    {
      "date": "2025-04-15",
      "open": "64.50",
      "high": "64.80",
      "low": "62.66",
      "close": "63.10",
      "volume": "5405796"
    },
    {
      "date": "2025-04-16",
      "open": "63.10",
      "high": "63.695",
      "low": "60.70",
      "close": "61.48",
      "volume": "6207059"
    },
    {
      "date": "2025-04-17",
      "open": "61.99",
      "high": "62.84",
      "low": "61.70",
      "close": "62.37",
      "volume": "4473983"
    },
    {
      "date": "2025-04-21",
      "open": "61.73",
      "high": "61.805",
      "low": "59.95",
      "close": "60.48",
      "volume": "5755164"
    },
    {
      "date": "2025-04-22",
      "open": "61.59",
      "high": "62.34",
      "low": "60.75",
      "close": "61.65",
      "volume": "4508835"
    },
    {
      "date": "2025-04-23",
      "open": "64.50",
      "high": "67.08",
      "low": "64.275",
      "close": "64.89",
      "volume": "6292782"
    },
    {
      "date": "2025-04-24",
      "open": "65.04",
      "high": "67.39",
      "low": "64.77",
      "close": "67.08",
      "volume": "6555822"
    },
    {
      "date": "2025-04-25",
      "open": "69.00",
      "high": "70.82",
      "low": "67.93",
      "close": "68.42",
      "volume": "5508673"
    },
    {
      "date": "2025-04-28",
      "open": "68.33",
      "high": "68.80",
      "low": "67.28",
      "close": "68.07",
      "volume": "3896577"
    },
    {
      "date": "2025-04-29",
      "open": "67.88",
      "high": "68.54",
      "low": "67.11",
      "close": "68.09",
      "volume": "5692078"
    },
    {
      "date": "2025-04-30",
      "open": "72.50",
      "high": "72.60",
      "low": "69.84",
      "close": "70.33",
      "volume": "12759270"
    },
    {
      "date": "2025-05-01",
      "open": "70.32",
      "high": "70.92",
      "low": "67.63",
      "close": "67.67",
      "volume": "8115286"
    },
    {
      "date": "2025-05-02",
      "open": "69.90",
      "high": "71.21",
      "low": "69.37",
      "close": "70.53",
      "volume": "7209670"
    },
    {
      "date": "2025-05-05",
      "open": "69.93",
      "high": "70.59",
      "low": "69.19",
      "close": "69.37",
      "volume": "5927749"
    },
    {
      "date": "2025-05-06",
      "open": "68.48",
      "high": "68.98",
      "low": "67.07",
      "close": "67.09",
      "volume": "5677386"
    },
    {
      "date": "2025-05-07",
      "open": "67.475",
      "high": "69.3096",
      "low": "66.95",
      "close": "68.82",
      "volume": "5304868"
    },
    {
      "date": "2025-05-08",
      "open": "69.49",
      "high": "71.40",
      "low": "69.11",
      "close": "70.50",
      "volume": "6022322"
    },
    {
      "date": "2025-05-09",
      "open": "70.75",
      "high": "71.81",
      "low": "69.79",
      "close": "69.87",
      "volume": "5724417"
    },
    {
      "date": "2025-05-12",
      "open": "76.95",
      "high": "77.75",
      "low": "73.51",
      "close": "74.11",
      "volume": "8031240"
    },
    {
      "date": "2025-05-13",
      "open": "74.35",
      "high": "75.69",
      "low": "73.67",
      "close": "73.83",
      "volume": "4750991"
    },
    {
      "date": "2025-05-14",
      "open": "73.51",
      "high": "73.945",
      "low": "72.72",
      "close": "72.84",
      "volume": "3849434"
    },
    {
      "date": "2025-05-15",
      "open": "72.28",
      "high": "73.06",
      "low": "71.555",
      "close": "72.91",
      "volume": "3448298"
    },
    {
      "date": "2025-05-16",
      "open": "72.91",
      "high": "73.23",
      "low": "72.045",
      "close": "73.13",
      "volume": "3309522"
    },
    {
      "date": "2025-05-19",
      "open": "72.24",
      "high": "73.29",
      "low": "71.88",
      "close": "73.10",
      "volume": "2418453"
    },
    {
      "date": "2025-05-20",
      "open": "72.60",
      "high": "73.00",
      "low": "71.79",
      "close": "71.85",
      "volume": "3268425"
    },
    {
      "date": "2025-05-21",
      "open": "71.42",
      "high": "71.49",
      "low": "69.41",
      "close": "69.58",
      "volume": "3226105"
    },
    {
      "date": "2025-05-22",
      "open": "69.41",
      "high": "70.115",
      "low": "68.2234",
      "close": "69.44",
      "volume": "2835362"
    },
    {
      "date": "2025-05-23",
      "open": "68.50",
      "high": "69.36",
      "low": "68.44",
      "close": "69.16",
      "volume": "2486599"
    },
    {
      "date": "2025-05-27",
      "open": "70.38",
      "high": "71.39",
      "low": "69.77",
      "close": "71.01",
      "volume": "3183866"
    },
    {
      "date": "2025-05-28",
      "open": "71.01",
      "high": "71.45",
      "low": "70.50",
      "close": "71.15",
      "volume": "2448580"
    },
    {
      "date": "2025-05-29",
      "open": "71.80",
      "high": "72.00",
      "low": "70.78",
      "close": "71.53",
      "volume": "2807782"
    },
    {
      "date": "2025-05-30",
      "open": "71.34",
      "high": "71.34",
      "low": "69.59",
      "close": "70.54",
      "volume": "7095548"
    },
    {
      "date": "2025-06-02",
      "open": "70.43",
      "high": "70.45",
      "low": "69.86",
      "close": "70.15",
      "volume": "2396311"
    },
    {
      "date": "2025-06-03",
      "open": "70.00",
      "high": "71.30",
      "low": "69.31",
      "close": "71.16",
      "volume": "2445581"
    },
    {
      "date": "2025-06-04",
      "open": "71.35",
      "high": "71.55",
      "low": "70.93",
      "close": "71.13",
      "volume": "1672626"
    },
    {
      "date": "2025-06-05",
      "open": "71.31",
      "high": "71.98",
      "low": "70.85",
      "close": "71.55",
      "volume": "1898969"
    },
    {
      "date": "2025-06-06",
      "open": "72.02",
      "high": "72.45",
      "low": "70.88",
      "close": "71.62",
      "volume": "2152751"
    },
    {
      "date": "2025-06-09",
      "open": "71.85",
      "high": "72.99",
      "low": "71.475",
      "close": "71.67",
      "volume": "2075849"
    },
    {
      "date": "2025-06-10",
      "open": "71.89",
      "high": "74.12",
      "low": "71.76",
      "close": "73.92",
      "volume": "4533531"
    },
    {
      "date": "2025-06-11",
      "open": "74.005",
      "high": "74.16",
      "low": "72.84",
      "close": "73.40",
      "volume": "3051844"
    },
    {
      "date": "2025-06-12",
      "open": "73.21",
      "high": "73.795",
      "low": "72.33",
      "close": "73.11",
      "volume": "3574773"
    },
    {
      "date": "2025-06-13",
      "open": "72.19",
      "high": "72.79",
      "low": "71.91",
      "close": "72.25",
      "volume": "2977136"
    },
    {
      "date": "2025-06-16",
      "open": "72.35",
      "high": "73.12",
      "low": "71.68",
      "close": "72.86",
      "volume": "3047048"
    },
    {
      "date": "2025-06-17",
      "open": "72.37",
      "high": "72.71",
      "low": "70.895",
      "close": "71.14",
      "volume": "2918125"
    },
    {
      "date": "2025-06-18",
      "open": "71.25",
      "high": "72.17",
      "low": "70.99",
      "close": "71.89",
      "volume": "3496326"
    },
    {
      "date": "2025-06-20",
      "open": "72.60",
      "high": "72.61",
      "low": "71.215",
      "close": "71.28",
      "volume": "6306613"
    },
    {
      "date": "2025-06-23",
      "open": "71.28",
      "high": "71.385",
      "low": "69.49",
      "close": "71.16",
      "volume": "3142371"
    },
    {
      "date": "2025-06-24",
      "open": "71.58",
      "high": "72.29",
      "low": "71.41",
      "close": "71.98",
      "volume": "8746751"
    },
    {
      "date": "2025-06-25",
      "open": "72.01",
      "high": "72.85",
      "low": "71.10",
      "close": "72.75",
      "volume": "5681068"
    },
    {
      "date": "2025-06-26",
      "open": "73.00",
      "high": "75.29",
      "low": "72.92",
      "close": "74.86",
      "volume": "5091867"
    },
    {
      "date": "2025-06-27",
      "open": "75.20",
      "high": "75.57",
      "low": "74.08",
      "close": "74.38",
      "volume": "6817105"
    },
    {
      "date": "2025-06-30",
      "open": "74.00",
      "high": "74.58",
      "low": "73.572",
      "close": "74.07",
      "volume": "2952426"
    },
    {
      "date": "2025-07-01",
      "open": "73.82",
      "high": "76.825",
      "low": "73.6101",
      "close": "75.95",
      "volume": "3298682"
    },
    {
      "date": "2025-07-02",
      "open": "75.78",
      "high": "76.16",
      "low": "75.36",
      "close": "76.12",
      "volume": "2526079"
    },
    {
      "date": "2025-07-03",
      "open": "76.18",
      "high": "76.53",
      "low": "75.69",
      "close": "76.07",
      "volume": "1800530"
    },
    {
      "date": "2025-07-07",
      "open": "75.61",
      "high": "76.49",
      "low": "74.38",
      "close": "74.61",
      "volume": "3528598"
    },
    {
      "date": "2025-07-08",
      "open": "74.66",
      "high": "76.68",
      "low": "74.50",
      "close": "75.20",
      "volume": "3522523"
    },
    {
      "date": "2025-07-09",
      "open": "75.85",
      "high": "76.11",
      "low": "74.88",
      "close": "75.51",
      "volume": "2574322"
    },
    {
      "date": "2025-07-10",
      "open": "75.51",
      "high": "77.32",
      "low": "75.13",
      "close": "76.50",
      "volume": "2739156"
    },
    {
      "date": "2025-07-11",
      "open": "75.67",
      "high": "75.8618",
      "low": "74.94",
      "close": "75.13",
      "volume": "1897906"
    },
    {
      "date": "2025-07-14",
      "open": "74.81",
      "high": "74.875",
      "low": "73.88",
      "close": "74.45",
      "volume": "2236813"
    },
    {
      "date": "2025-07-15",
      "open": "74.79",
      "high": "74.93",
      "low": "73.66",
      "close": "74.39",
      "volume": "4637462"
    },
    {
      "date": "2025-07-16",
      "open": "74.44",
      "high": "76.21",
      "low": "74.20",
      "close": "75.45",
      "volume": "6398549"
    },
    {
      "date": "2025-07-17",
      "open": "75.29",
      "high": "76.58",
      "low": "74.81",
      "close": "76.24",
      "volume": "3968288"
    },
    {
      "date": "2025-07-18",
      "open": "76.84",
      "high": "76.855",
      "low": "75.45",
      "close": "75.96",
      "volume": "3383686"
    },
    {
      "date": "2025-07-21",
      "open": "75.72",
      "high": "75.8999",
      "low": "74.095",
      "close": "74.16",
      "volume": "3902782"
    },
    {
      "date": "2025-07-22",
      "open": "74.16",
      "high": "76.78",
      "low": "74.11",
      "close": "76.49",
      "volume": "4674259"
    },
    {
      "date": "2025-07-23",
      "open": "77.60",
      "high": "77.80",
      "low": "76.70",
      "close": "77.25",
      "volume": "2337068"
    },
    {
      "date": "2025-07-24",
      "open": "77.00",
      "high": "77.855",
      "low": "76.315",
      "close": "76.77",
      "volume": "2392686"
    },
    {
      "date": "2025-07-25",
      "open": "76.76",
      "high": "77.83",
      "low": "75.97",
      "close": "77.61",
      "volume": "3132745"
    },
    {
      "date": "2025-07-28",
      "open": "77.37",
      "high": "78.77",
      "low": "76.9808",
      "close": "77.74",
      "volume": "3950871"
    },
    {
      "date": "2025-07-29",
      "open": "78.21",
      "high": "78.70",
      "low": "77.44",
      "close": "77.72",
      "volume": "4524015"
    },
    {
      "date": "2025-07-30",
      "open": "73.35",
      "high": "73.925",
      "low": "70.32",
      "close": "71.64",
      "volume": "12909970"
    },
    {
      "date": "2025-07-31",
      "open": "72.34",
      "high": "73.01",
      "low": "71.11",
      "close": "71.32",
      "volume": "6427655"
    },
    {
      "date": "2025-08-01",
      "open": "70.39",
      "high": "70.90",
      "low": "69.09",
      "close": "69.85",
      "volume": "5128445"
    },
    {
      "date": "2025-08-04",
      "open": "70.41",
      "high": "70.975",
      "low": "69.91",
      "close": "70.64",
      "volume": "3251670"
    },
    {
      "date": "2025-08-05",
      "open": "70.99",
      "high": "71.54",
      "low": "70.51",
      "close": "70.74",
      "volume": "3726178"
    },
    {
      "date": "2025-08-06",
      "open": "70.94",
      "high": "71.03",
      "low": "69.58",
      "close": "69.96",
      "volume": "5171041"
    },
    {
      "date": "2025-08-07",
      "open": "70.85",
      "high": "71.53",
      "low": "70.01",
      "close": "71.10",
      "volume": "4234119"
    },
    {
      "date": "2025-08-08",
      "open": "71.20",
      "high": "72.085",
      "low": "71.01",
      "close": "72.00",
      "volume": "3025116"
    },
    {
      "date": "2025-08-11",
      "open": "72.04",
      "high": "73.34",
      "low": "71.92",
      "close": "73.00",
      "volume": "4130158"
    },
    {
      "date": "2025-08-12",
      "open": "73.23",
      "high": "74.61",
      "low": "73.0493",
      "close": "74.41",
      "volume": "2489201"
    },
    {
      "date": "2025-08-13",
      "open": "74.41",
      "high": "75.44",
      "low": "74.315",
      "close": "75.33",
      "volume": "3067975"
    },
    {
      "date": "2025-08-14",
      "open": "74.92",
      "high": "75.12",
      "low": "73.25",
      "close": "73.66",
      "volume": "3122883"
    },
    {
      "date": "2025-08-15",
      "open": "74.01",
      "high": "74.52",
      "low": "73.06",
      "close": "73.40",
      "volume": "2926993"
    },
    {
      "date": "2025-08-18",
      "open": "73.36",
      "high": "73.78",
      "low": "72.71",
      "close": "73.17",
      "volume": "2292503"
    },
    {
      "date": "2025-08-19",
      "open": "72.92",
      "high": "74.045",
      "low": "72.70",
      "close": "73.97",
      "volume": "2949907"
    },
    {
      "date": "2025-08-20",
      "open": "74.05",
      "high": "74.39",
      "low": "73.62",
      "close": "73.87",
      "volume": "2157043"
    },
    {
      "date": "2025-08-21",
      "open": "73.50",
      "high": "74.0641",
      "low": "72.97",
      "close": "73.15",
      "volume": "2575912"
    },
    {
      "date": "2025-08-22",
      "open": "73.85",
      "high": "75.555",
      "low": "73.695",
      "close": "75.22",
      "volume": "3666577"
    },
    {
      "date": "2025-08-25",
      "open": "74.97",
      "high": "75.11",
      "low": "73.9975",
      "close": "74.59",
      "volume": "2022025"
    },
    {
      "date": "2025-08-26",
      "open": "74.58",
      "high": "74.9085",
      "low": "73.76",
      "close": "74.09",
      "volume": "1845956"
    },
    {
      "date": "2025-08-27",
      "open": "73.77",
      "high": "74.48",
      "low": "73.72",
      "close": "74.26",
      "volume": "2113031"
    },
    {
      "date": "2025-08-28",
      "open": "74.425",
      "high": "74.50",
      "low": "73.22",
      "close": "73.72",
      "volume": "2511989"
    },
    {
      "date": "2025-08-29",
      "open": "73.68",
      "high": "74.15",
      "low": "73.20",
      "close": "73.73",
      "volume": "1983083"
    },
    {
      "date": "2025-09-02",
      "open": "72.97",
      "high": "73.31",
      "low": "71.14",
      "close": "71.60",
      "volume": "4045635"
    },
    {
      "date": "2025-09-03",
      "open": "71.915",
      "high": "72.66",
      "low": "71.63",
      "close": "72.38",
      "volume": "3882870"
    },
    {
      "date": "2025-09-04",
      "open": "72.48",
      "high": "74.14",
      "low": "71.56",
      "close": "74.12",
      "volume": "2217209"
    },
    {
      "date": "2025-09-05",
      "open": "74.25",
      "high": "75.75",
      "low": "74.21",
      "close": "75.73",
      "volume": "3010746"
    },
    {
      "date": "2025-09-08",
      "open": "76.14",
      "high": "78.43",
      "low": "74.99",
      "close": "78.16",
      "volume": "6251185"
    },
    {
      "date": "2025-09-09",
      "open": "77.94",
      "high": "78.89",
      "low": "77.41",
      "close": "78.71",
      "volume": "3997907"
    },
    {
      "date": "2025-09-10",
      "open": "78.71",
      "high": "79.69",
      "low": "75.65",
      "close": "75.99",
      "volume": "4250769"
    },
    {
      "date": "2025-09-11",
      "open": "75.94",
      "high": "78.40",
      "low": "75.64",
      "close": "77.96",
      "volume": "4357972"
    },
    {
      "date": "2025-09-12",
      "open": "77.47",
      "high": "77.635",
      "low": "76.38",
      "close": "76.44",
      "volume": "3254165"
    },
    {
      "date": "2025-09-15",
      "open": "76.58",
      "high": "78.24",
      "low": "76.50",
      "close": "77.76",
      "volume": "3196678"
    },
    {
      "date": "2025-09-16",
      "open": "78.32",
      "high": "78.50",
      "low": "77.31",
      "close": "77.48",
      "volume": "3384555"
    },
    {
      "date": "2025-09-17",
      "open": "77.50",
      "high": "78.68",
      "low": "76.11",
      "close": "76.63",
      "volume": "2925422"
    },
    {
      "date": "2025-09-18",
      "open": "76.99",
      "high": "77.05",
      "low": "73.75",
      "close": "74.00",
      "volume": "3841573"
    },
    {
      "date": "2025-09-19",
      "open": "74.46",
      "high": "75.54",
      "low": "74.39",
      "close": "74.91",
      "volume": "6294213"
    },
    {
      "date": "2025-09-22",
      "open": "74.61",
      "high": "75.07",
      "low": "73.775",
      "close": "74.77",
      "volume": "3156325"
    },
    {
      "date": "2025-09-23",
      "open": "74.63",
      "high": "75.44",
      "low": "74.47",
      "close": "74.60",
      "volume": "3143232"
    },
    {
      "date": "2025-09-24",
      "open": "74.71",
      "high": "75.04",
      "low": "73.67",
      "close": "73.98",
      "volume": "2320480"
    },
    {
      "date": "2025-09-25",
      "open": "72.90",
      "high": "72.90",
      "low": "69.785",
      "close": "71.50",
      "volume": "5017067"
    },
    {
      "date": "2025-09-26",
      "open": "72.23",
      "high": "72.99",
      "low": "71.72",
      "close": "72.46",
      "volume": "2679239"
    },
    {
      "date": "2025-09-29",
      "open": "73.00",
      "high": "73.645",
      "low": "72.44",
      "close": "73.09",
      "volume": "2914590"
    },
    {
      "date": "2025-09-30",
      "open": "72.80",
      "high": "75.27",
      "low": "72.71",
      "close": "75.10",
      "volume": "4089690"
    },
    {
      "date": "2025-10-01",
      "open": "74.96",
      "high": "76.50",
      "low": "74.21",
      "close": "75.51",
      "volume": "3579455"
    },
    {
      "date": "2025-10-02",
      "open": "75.10",
      "high": "76.85",
      "low": "74.61",
      "close": "76.82",
      "volume": "2517223"
    },
    {
      "date": "2025-10-03",
      "open": "77.16",
      "high": "77.95",
      "low": "76.43",
      "close": "76.56",
      "volume": "2696434"
    },
    {
      "date": "2025-10-06",
      "open": "76.66",
      "high": "76.70",
      "low": "75.88",
      "close": "76.41",
      "volume": "1677062"
    },
    {
      "date": "2025-10-07",
      "open": "75.13",
      "high": "75.49",
      "low": "74.20",
      "close": "74.49",
      "volume": "2808400"
    },
    {
      "date": "2025-10-08",
      "open": "74.43",
      "high": "75.18",
      "low": "73.81",
      "close": "75.13",
      "volume": "2478228"
    },
    {
      "date": "2025-10-09",
      "open": "74.88",
      "high": "75.2862",
      "low": "73.79",
      "close": "74.22",
      "volume": "1825336"
    },
    {
      "date": "2025-10-10",
      "open": "74.011",
      "high": "74.54",
      "low": "70.03",
      "close": "71.01",
      "volume": "7015446"
    },
    {
      "date": "2025-10-13",
      "open": "72.02",
      "high": "72.83",
      "low": "71.70",
      "close": "71.84",
      "volume": "2693865"
    },
    {
      "date": "2025-10-14",
      "open": "71.17",
      "high": "73.10",
      "low": "70.98",
      "close": "72.34",
      "volume": "2783795"
    },
    {
      "date": "2025-10-15",
      "open": "72.89",
      "high": "73.94",
      "low": "72.26",
      "close": "73.22",
      "volume": "3432901"
    },
    {
      "date": "2025-10-16",
      "open": "73.89",
      "high": "74.235",
      "low": "72.755",
      "close": "73.38",
      "volume": "1766938"
    },
    {
      "date": "2025-10-17",
      "open": "73.00",
      "high": "74.20",
      "low": "72.65",
      "close": "74.05",
      "volume": "2049478"
    },
    {
      "date": "2025-10-20",
      "open": "74.35",
      "high": "75.9125",
      "low": "74.06",
      "close": "75.48",
      "volume": "2051117"
    },
    {
      "date": "2025-10-21",
      "open": "75.25",
      "high": "76.55",
      "low": "75.18",
      "close": "76.10",
      "volume": "1644454"
    },
    {
      "date": "2025-10-22",
      "open": "76.02",
      "high": "77.14",
      "low": "75.70",
      "close": "76.14",
      "volume": "2547671"
    },
    {
      "date": "2025-10-23",
      "open": "76.32",
      "high": "77.40",
      "low": "75.88",
      "close": "77.26",
      "volume": "2235458"
    },
    {
      "date": "2025-10-24",
      "open": "77.58",
      "high": "78.33",
      "low": "77.14",
      "close": "78.14",
      "volume": "2600338"
    },
    {
      "date": "2025-10-27",
      "open": "78.62",
      "high": "79.15",
      "low": "78.28",
      "close": "78.35",
      "volume": "4093567"
    },
    {
      "date": "2025-10-28",
      "open": "78.12",
      "high": "79.75",
      "low": "77.68",
      "close": "79.40",
      "volume": "5876964"
    },
    {
      "date": "2025-10-29",
      "open": "76.74",
      "high": "78.385",
      "low": "73.73",
      "close": "77.38",
      "volume": "8765313"
    },
    {
      "date": "2025-10-30",
      "open": "77.38",
      "high": "77.38",
      "low": "73.95",
      "close": "75.00",
      "volume": "3474822"
    },
    {
      "date": "2025-10-31",
      "open": "74.64",
      "high": "75.19",
      "low": "73.52",
      "close": "74.95",
      "volume": "3275729"
    },
    {
      "date": "2025-11-03",
      "open": "74.83",
      "high": "75.87",
      "low": "73.6385",
      "close": "74.47",
      "volume": "4442860"
    },
    {
      "date": "2025-11-04",
      "open": "74.41",
      "high": "75.49",
      "low": "73.90",
      "close": "74.30",
      "volume": "2489672"
    },
    {
      "date": "2025-11-05",
      "open": "74.21",
      "high": "76.81",
      "low": "73.31",
      "close": "75.61",
      "volume": "3732200"
    },
    {
      "date": "2025-11-06",
      "open": "75.46",
      "high": "76.36",
      "low": "74.0201",
      "close": "74.17",
      "volume": "2554435"
    },
    {
      "date": "2025-11-07",
      "open": "73.60",
      "high": "74.14",
      "low": "72.695",
      "close": "73.05",
      "volume": "4401417"
    },
    {
      "date": "2025-11-10",
      "open": "73.47",
      "high": "74.00",
      "low": "72.21",
      "close": "73.48",
      "volume": "4400795"
    },
    {
      "date": "2025-11-11",
      "open": "73.50",
      "high": "74.39",
      "low": "72.82",
      "close": "73.41",
      "volume": "3673014"
    },
    {
      "date": "2025-11-12",
      "open": "73.70",
      "high": "75.50",
      "low": "73.29",
      "close": "74.98",
      "volume": "3034634"
    },
    {
      "date": "2025-11-13",
      "open": "74.34",
      "high": "75.59",
      "low": "73.92",
      "close": "73.97",
      "volume": "2708297"
    },
    {
      "date": "2025-11-14",
      "open": "73.71",
      "high": "74.025",
      "low": "72.50",
      "close": "73.15",
      "volume": "4407251"
    },
    {
      "date": "2025-11-17",
      "open": "72.57",
      "high": "73.00",
      "low": "70.29",
      "close": "70.63",
      "volume": "4806069"
    },
    {
      "date": "2025-11-18",
      "open": "70.48",
      "high": "71.51",
      "low": "70.035",
      "close": "71.02",
      "volume": "3371458"
    },
    {
      "date": "2025-11-19",
      "open": "71.24",
      "high": "72.34",
      "low": "70.89",
      "close": "72.31",
      "volume": "4219253"
    },
    {
      "date": "2025-11-20",
      "open": "73.13",
      "high": "75.35",
      "low": "73.04",
      "close": "74.75",
      "volume": "8322431"
    },
    {
      "date": "2025-11-21",
      "open": "74.89",
      "high": "77.095",
      "low": "73.35",
      "close": "76.45",
      "volume": "8388815"
    },
    {
      "date": "2025-11-24",
      "open": "76.505",
      "high": "79.02",
      "low": "76.505",
      "close": "78.24",
      "volume": "7118842"
    },
    {
      "date": "2025-11-25",
      "open": "78.24",
      "high": "81.94",
      "low": "78.15",
      "close": "79.96",
      "volume": "5949664"
    },
    {
      "date": "2025-11-26",
      "open": "80.07",
      "high": "81.27",
      "low": "79.705",
      "close": "80.63",
      "volume": "3091569"
    },
    {
      "date": "2025-11-28",
      "open": "80.65",
      "high": "80.69",
      "low": "79.63",
      "close": "79.99",
      "volume": "1353331"
    },
    {
      "date": "2025-12-01",
      "open": "79.35",
      "high": "80.2899",
      "low": "79.00",
      "close": "79.24",
      "volume": "2541151"
    },
    {
      "date": "2025-12-02",
      "open": "79.72",
      "high": "80.73",
      "low": "79.35",
      "close": "80.22",
      "volume": "2367919"
    },
    {
      "date": "2025-12-03",
      "open": "80.21",
      "high": "84.11",
      "low": "80.10",
      "close": "83.59",
      "volume": "5253942"
    },
    {
      "date": "2025-12-04",
      "open": "82.93",
      "high": "83.70",
      "low": "81.5501",
      "close": "82.52",
      "volume": "3321365"
    },
    {
      "date": "2025-12-05",
      "open": "82.91",
      "high": "85.56",
      "low": "82.54",
      "close": "85.46",
      "volume": "4439631"
    },
    {
      "date": "2025-12-08",
      "open": "85.40",
      "high": "85.89",
      "low": "82.4738",
      "close": "83.09",
      "volume": "4234056"
    },
    {
      "date": "2025-12-09",
      "open": "83.14",
      "high": "83.64",
      "low": "82.69",
      "close": "83.03",
      "volume": "2749562"
    },
    {
      "date": "2025-12-10",
      "open": "82.675",
      "high": "84.87",
      "low": "82.51",
      "close": "84.47",
      "volume": "2562186"
    },
    {
      "date": "2025-12-11",
      "open": "84.47",
      "high": "86.19",
      "low": "84.135",
      "close": "86.05",
      "volume": "3479021"
    },
    {
      "date": "2025-12-12",
      "open": "86.00",
      "high": "86.00",
      "low": "83.56",
      "close": "83.96",
      "volume": "2386990"
    },
    {
      "date": "2025-12-15",
      "open": "84.81",
      "high": "85.06",
      "low": "83.61",
      "close": "84.45",
      "volume": "3566542"
    },
    {
      "date": "2025-12-16",
      "open": "84.45",
      "high": "84.50",
      "low": "81.74",
      "close": "82.25",
      "volume": "3207430"
    },
    {
      "date": "2025-12-17",
      "open": "82.20",
      "high": "83.56",
      "low": "82.11",
      "close": "82.38",
      "volume": "3100823"
    },
    {
      "date": "2025-12-18",
      "open": "82.81",
      "high": "83.48",
      "low": "82.24",
      "close": "82.52",
      "volume": "2095266"
    },
    {
      "date": "2025-12-19",
      "open": "82.995",
      "high": "83.64",
      "low": "82.30",
      "close": "82.89",
      "volume": "6437673"
    },
    {
      "date": "2025-12-22",
      "open": "83.40",
      "high": "84.18",
      "low": "83.05",
      "close": "83.94",
      "volume": "2237987"
    },
    {
      "date": "2025-12-23",
      "open": "83.81",
      "high": "84.01",
      "low": "83.165",
      "close": "83.32",
      "volume": "2117054"
    },
    {
      "date": "2025-12-24",
      "open": "83.43",
      "high": "83.835",
      "low": "83.10",
      "close": "83.39",
      "volume": "806993"
    },
    {
      "date": "2025-12-26",
      "open": "83.55",
      "high": "83.985",
      "low": "83.27",
      "close": "83.61",
      "volume": "1462553"
    },
    {
      "date": "2025-12-29",
      "open": "83.57",
      "high": "84.07",
      "low": "82.92",
      "close": "83.15",
      "volume": "1383368"
    },
    {
      "date": "2025-12-30",
      "open": "83.00",
      "high": "83.59",
      "low": "82.90",
      "close": "83.33",
      "volume": "1510777"
    },
    {
      "date": "2025-12-31",
      "open": "83.07",
      "high": "83.17",
      "low": "81.94",
      "close": "82.02",
      "volume": "1578157"
    },
    {
      "date": "2026-01-02",
      "open": "82.58",
      "high": "83.57",
      "low": "82.20",
      "close": "82.82",
      "volume": "3433517"
    },
    {
      "date": "2026-01-05",
      "open": "82.79",
      "high": "85.48",
      "low": "82.2301",
      "close": "85.04",
      "volume": "2858067"
    },
    {
      "date": "2026-01-06",
      "open": "84.80",
      "high": "87.235",
      "low": "84.48",
      "close": "86.73",
      "volume": "2512945"
    },
    {
      "date": "2026-01-07",
      "open": "86.33",
      "high": "87.24",
      "low": "85.38",
      "close": "85.76",
      "volume": "2450209"
    },
    {
      "date": "2026-01-08",
      "open": "85.03",
      "high": "89.77",
      "low": "84.59",
      "close": "88.16",
      "volume": "4219714"
    },
    {
      "date": "2026-01-09",
      "open": "87.60",
      "high": "88.515",
      "low": "85.405",
      "close": "87.28",
      "volume": "2991496"
    },
    {
      "date": "2026-01-12",
      "open": "86.57",
      "high": "87.12",
      "low": "85.34",
      "close": "86.90",
      "volume": "1966074"
    },
    {
      "date": "2026-01-13",
      "open": "87.12",
      "high": "87.60",
      "low": "84.47",
      "close": "84.77",
      "volume": "2709016"
    },
    {
      "date": "2026-01-14",
      "open": "84.16",
      "high": "85.41",
      "low": "83.56",
      "close": "85.30",
      "volume": "3776344"
    },
    {
      "date": "2026-01-15",
      "open": "84.21",
      "high": "84.28",
      "low": "82.43",
      "close": "82.51",
      "volume": "5188649"
    },
    {
      "date": "2026-01-16",
      "open": "82.69",
      "high": "82.70",
      "low": "81.15",
      "close": "81.75",
      "volume": "6127067"
    },
    {
      "date": "2026-01-20",
      "open": "79.64",
      "high": "80.00",
      "low": "78.31",
      "close": "78.83",
      "volume": "5702780"
    },
    {
      "date": "2026-01-21",
      "open": "79.45",
      "high": "81.32",
      "low": "79.17",
      "close": "81.10",
      "volume": "4418945"
    },
    {
      "date": "2026-01-22",
      "open": "81.47",
      "high": "83.21",
      "low": "81.215",
      "close": "81.89",
      "volume": "5526305"
    },
    {
      "date": "2026-01-23",
      "open": "81.26",
      "high": "81.81",
      "low": "79.58",
      "close": "79.77",
      "volume": "2340872"
    },
    {
      "date": "2026-01-26",
      "open": "79.77",
      "high": "81.03",
      "low": "79.52",
      "close": "80.27",
      "volume": "2915136"
    },
    {
      "date": "2026-01-27",
      "open": "80.56",
      "high": "80.95",
      "low": "79.81",
      "close": "80.32",
      "volume": "1969203"
    },
    {
      "date": "2026-01-28",
      "open": "80.00",
      "high": "80.23",
      "low": "79.13",
      "close": "79.26",
      "volume": "1986004"
    },
    {
      "date": "2026-01-29",
      "open": "79.59",
      "high": "79.75",
      "low": "77.67",
      "close": "78.78",
      "volume": "3697532"
    },
    {
      "date": "2026-01-30",
      "open": "78.66",
      "high": "79.111",
      "low": "78.00",
      "close": "78.97",
      "volume": "2724156"
    },
    {
      "date": "2026-02-02",
      "open": "78.45",
      "high": "80.23",
      "low": "78.30",
      "close": "80.11",
      "volume": "3353172"
    },
    {
      "date": "2026-02-03",
      "open": "79.62",
      "high": "80.84",
      "low": "78.23",
      "close": "78.78",
      "volume": "4574220"
    },
    {
      "date": "2026-02-04",
      "open": "79.71",
      "high": "85.54",
      "low": "79.065",
      "close": "82.63",
      "volume": "7006511"
    },
    {
      "date": "2026-02-05",
      "open": "82.32",
      "high": "83.98",
      "low": "81.7901",
      "close": "82.31",
      "volume": "3997747"
    },
    {
      "date": "2026-02-06",
      "open": "82.48",
      "high": "83.50",
      "low": "80.46",
      "close": "80.65",
      "volume": "3468945"
    },
    {
      "date": "2026-02-09",
      "open": "80.002",
      "high": "80.50",
      "low": "78.59",
      "close": "79.08",
      "volume": "3171322"
    },
    {
      "date": "2026-02-10",
      "open": "79.41",
      "high": "80.5875",
      "low": "79.13",
      "close": "79.22",
      "volume": "3867464"
    },
    {
      "date": "2026-02-11",
      "open": "78.93",
      "high": "79.495",
      "low": "78.30",
      "close": "79.20",
      "volume": "3500377"
    },
    {
      "date": "2026-02-12",
      "open": "79.61",
      "high": "79.8299",
      "low": "76.66",
      "close": "78.65",
      "volume": "3850087"
    },
    {
      "date": "2026-02-13",
      "open": "78.65",
      "high": "82.09",
      "low": "78.478",
      "close": "80.34",
      "volume": "5691981"
    },
    {
      "date": "2026-02-17",
      "open": "80.16",
      "high": "82.65",
      "low": "80.06",
      "close": "81.61",
      "volume": "3899040"
    },
    {
      "date": "2026-02-18",
      "open": "81.62",
      "high": "83.18",
      "low": "80.89",
      "close": "82.95",
      "volume": "2263458"
    },
    {
      "date": "2026-02-19",
      "open": "82.54",
      "high": "83.08",
      "low": "81.69",
      "close": "83.01",
      "volume": "2206815"
    },
    {
      "date": "2026-02-20",
      "open": "82.80",
      "high": "87.12",
      "low": "82.29",
      "close": "84.23",
      "volume": "5238870"
    },
    {
      "date": "2026-02-23",
      "open": "83.92",
      "high": "84.71",
      "low": "82.59",
      "close": "83.86",
      "volume": "2926478"
    },
    {
      "date": "2026-02-24",
      "open": "83.86",
      "high": "85.17",
      "low": "83.5201",
      "close": "84.05",
      "volume": "2212467"
    },
    {
      "date": "2026-02-25",
      "open": "84.10",
      "high": "84.96",
      "low": "83.14",
      "close": "84.03",
      "volume": "2177013"
    },
    {
      "date": "2026-02-26",
      "open": "84.19",
      "high": "84.76",
      "low": "82.875",
      "close": "83.92",
      "volume": "2286332"
    },
    {
      "date": "2026-02-27",
      "open": "83.22",
      "high": "84.68",
      "low": "82.50",
      "close": "84.27",
      "volume": "3093973"
    },
    {
      "date": "2026-03-02",
      "open": "82.93",
      "high": "82.93",
      "low": "79.565",
      "close": "80.16",
      "volume": "3500805"
    },
    {
      "date": "2026-03-03",
      "open": "78.29",
      "high": "79.19",
      "low": "77.29",
      "close": "78.13",
      "volume": "4244310"
    },
    {
      "date": "2026-03-04",
      "open": "78.50",
      "high": "79.22",
      "low": "77.78",
      "close": "79.02",
      "volume": "2462243"
    },
    {
      "date": "2026-03-05",
      "open": "78.08",
      "high": "78.365",
      "low": "75.56",
      "close": "77.11",
      "volume": "3941045"
    },
    {
      "date": "2026-03-06",
      "open": "75.72",
      "high": "76.28",
      "low": "74.19",
      "close": "74.27",
      "volume": "2773633"
    },
    {
      "date": "2026-03-09",
      "open": "73.35",
      "high": "75.98",
      "low": "72.30",
      "close": "75.63",
      "volume": "2906160"
    },
    {
      "date": "2026-03-10",
      "open": "75.14",
      "high": "75.50",
      "low": "71.72",
      "close": "72.73",
      "volume": "4395501"
    },
    {
      "date": "2026-03-11",
      "open": "72.57",
      "high": "73.20",
      "low": "71.92",
      "close": "72.65",
      "volume": "2491622"
    },
    {
      "date": "2026-03-12",
      "open": "71.69",
      "high": "72.15",
      "low": "69.19",
      "close": "70.33",
      "volume": "4776413"
    },
    {
      "date": "2026-03-13",
      "open": "70.99",
      "high": "71.12",
      "low": "70.16",
      "close": "70.77",
      "volume": "4497540"
    },
    {
      "date": "2026-03-16",
      "open": "71.87",
      "high": "72.566",
      "low": "71.34",
      "close": "72.17",
      "volume": "3367306"
    },
    {
      "date": "2026-03-17",
      "open": "72.72",
      "high": "73.89",
      "low": "72.03",
      "close": "72.34",
      "volume": "3332490"
    },
    {
      "date": "2026-03-18",
      "open": "71.50",
      "high": "72.09",
      "low": "70.175",
      "close": "70.25",
      "volume": "4304820"
    },
    {
      "date": "2026-03-19",
      "open": "69.44",
      "high": "71.03",
      "low": "69.375",
      "close": "70.38",
      "volume": "4278593"
    },
    {
      "date": "2026-03-20",
      "open": "69.87",
      "high": "70.56",
      "low": "69.00",
      "close": "69.65",
      "volume": "5121574"
    },
    {
      "date": "2026-03-23",
      "open": "71.92",
      "high": "72.48",
      "low": "70.83",
      "close": "71.65",
      "volume": "3377351"
    },
    {
      "date": "2026-03-24",
      "open": "70.88",
      "high": "71.85",
      "low": "70.67",
      "close": "70.96",
      "volume": "6138003"
    },
    {
      "date": "2026-03-25",
      "open": "72.13",
      "high": "73.085",
      "low": "71.83",
      "close": "72.20",
      "volume": "3563333"
    },
    {
      "date": "2026-03-26",
      "open": "71.76",
      "high": "73.505",
      "low": "71.36",
      "close": "71.54",
      "volume": "4860877"
    },
    {
      "date": "2026-03-27",
      "open": "71.08",
      "high": "71.25",
      "low": "69.15",
      "close": "69.23",
      "volume": "3526004"
    },
    {
      "date": "2026-03-30",
      "open": "69.995",
      "high": "70.46",
      "low": "68.44",
      "close": "68.77",
      "volume": "3777102"
    },
    {
      "date": "2026-03-31",
      "open": "69.90",
      "high": "71.385",
      "low": "68.72",
      "close": "71.18",
      "volume": "3496608"
    },
    {
      "date": "2026-04-01",
      "open": "71.02",
      "high": "72.14",
      "low": "71.02",
      "close": "71.98",
      "volume": "3351178"
    },
    {
      "date": "2026-04-02",
      "open": "70.39",
      "high": "72.29",
      "low": "69.80",
      "close": "70.35",
      "volume": "2751115"
    },
    {
      "date": "2026-04-06",
      "open": "70.35",
      "high": "70.87",
      "low": "69.845",
      "close": "70.40",
      "volume": "2326950"
    },
    {
      "date": "2026-04-07",
      "open": "70.40",
      "high": "70.81",
      "low": "68.95",
      "close": "69.73",
      "volume": "3213251"
    },
    {
      "date": "2026-04-08",
      "open": "72.82",
      "high": "74.13",
      "low": "72.00",
      "close": "73.75",
      "volume": "4579874"
    },
    {
      "date": "2026-04-09",
      "open": "72.735",
      "high": "73.21",
      "low": "71.275",
      "close": "72.91",
      "volume": "3580445"
    },
    {
      "date": "2026-04-10",
      "open": "73.42",
      "high": "73.69",
      "low": "72.59",
      "close": "73.18",
      "volume": "2691894"
    },
    {
      "date": "2026-04-13",
      "open": "72.62",
      "high": "73.96",
      "low": "72.05",
      "close": "73.83",
      "volume": "2326530"
    },
    {
      "date": "2026-04-14",
      "open": "74.08",
      "high": "75.09",
      "low": "73.89",
      "close": "74.67",
      "volume": "2179295"
    },
    {
      "date": "2026-04-15",
      "open": "74.63",
      "high": "75.08",
      "low": "73.44",
      "close": "73.51",
      "volume": "3159281"
    },
    {
      "date": "2026-04-16",
      "open": "73.50",
      "high": "74.30",
      "low": "72.85",
      "close": "73.20",
      "volume": "2685891"
    },
    {
      "date": "2026-04-17",
      "open": "75.04",
      "high": "75.95",
      "low": "74.365",
      "close": "74.66",
      "volume": "3461360"
    },
    {
      "date": "2026-04-20",
      "open": "74.03",
      "high": "75.18",
      "low": "73.865",
      "close": "74.15",
      "volume": "2245937"
    },
    {
      "date": "2026-04-21",
      "open": "74.425",
      "high": "74.64",
      "low": "72.08",
      "close": "72.26",
      "volume": "2720715"
    },
    {
      "date": "2026-04-22",
      "open": "72.86",
      "high": "72.86",
      "low": "70.9127",
      "close": "71.38",
      "volume": "3558293"
    },
    {
      "date": "2026-04-23",
      "open": "70.99",
      "high": "71.439",
      "low": "69.275",
      "close": "69.89",
      "volume": "3291674"
    },
    {
      "date": "2026-04-24",
      "open": "69.47",
      "high": "69.59",
      "low": "68.52",
      "close": "68.83",
      "volume": "3587691"
    },
    {
      "date": "2026-04-27",
      "open": "69.19",
      "high": "70.82",
      "low": "69.00",
      "close": "70.48",
      "volume": "5314433"
    },
    {
      "date": "2026-04-28",
      "open": "70.70",
      "high": "70.88",
      "low": "68.39",
      "close": "68.50",
      "volume": "5086764"
    },
    {
      "date": "2026-04-29",
      "open": "62.15",
      "high": "62.90",
      "low": "58.75",
      "close": "59.485",
      "volume": "23475880"
    },
    {
      "date": "2026-04-30",
      "open": "59.21",
      "high": "61.03",
      "low": "59.18",
      "close": "60.84",
      "volume": "10031040"
    },
    {
      "date": "2026-05-01",
      "open": "61.53",
      "high": "61.53",
      "low": "59.81",
      "close": "61.03",
      "volume": "11978550"
    },
    {
      "date": "2026-05-04",
      "open": "60.74",
      "high": "62.52",
      "low": "60.71",
      "close": "61.00",
      "volume": "7799032"
    },
    {
      "date": "2026-05-05",
      "open": "61.00",
      "high": "61.48",
      "low": "60.14",
      "close": "61.04",
      "volume": "7372576"
    },
    {
      "date": "2026-05-06",
      "open": "61.82",
      "high": "62.69",
      "low": "61.13",
      "close": "61.735",
      "volume": "5358921"
    },
    {
      "date": "2026-05-07",
      "open": "61.83",
      "high": "62.35",
      "low": "61.20",
      "close": "61.34",
      "volume": "3828357"
    },
    {
      "date": "2026-05-08",
      "open": "62.515",
      "high": "63.49",
      "low": "62.00",
      "close": "63.47",
      "volume": "8357227"
    },
    {
      "date": "2026-05-11",
      "open": "63.00",
      "high": "64.35",
      "low": "61.49",
      "close": "61.70",
      "volume": "6074298"
    },
    {
      "date": "2026-05-12",
      "open": "62.34",
      "high": "62.79",
      "low": "61.73",
      "close": "62.29",
      "volume": "4299977"
    },
    {
      "date": "2026-05-13",
      "open": "61.68",
      "high": "62.34",
      "low": "61.01",
      "close": "61.89",
      "volume": "4169659"
    },
    {
      "date": "2026-05-14",
      "open": "62.14",
      "high": "63.26",
      "low": "62.115",
      "close": "62.67",
      "volume": "4515907"
    },
    {
      "date": "2026-05-15",
      "open": "62.37",
      "high": "62.64",
      "low": "60.67",
      "close": "60.76",
      "volume": "4777452"
    },
    {
      "date": "2026-05-18",
      "open": "60.99",
      "high": "62.56",
      "low": "60.86",
      "close": "61.51",
      "volume": "4998375"
    },
    {
      "date": "2026-05-19",
      "open": "61.405",
      "high": "62.39",
      "low": "61.19",
      "close": "61.58",
      "volume": "5312201"
    },
    {
      "date": "2026-05-20",
      "open": "61.93",
      "high": "64.39",
      "low": "61.00",
      "close": "64.26",
      "volume": "8740652"
    },
    {
      "date": "2026-05-21",
      "open": "64.20",
      "high": "65.00",
      "low": "62.73",
      "close": "64.33",
      "volume": "5108152"
    },
    {
      "date": "2026-05-22",
      "open": "64.29",
      "high": "65.10",
      "low": "63.91",
      "close": "64.23",
      "volume": "3182763"
    },
    {
      "date": "2026-05-26",
      "open": "64.23",
      "high": "65.09",
      "low": "63.50",
      "close": "64.18",
      "volume": "4018808"
    },
    {
      "date": "2026-05-27",
      "open": "65.00",
      "high": "65.63",
      "low": "63.33",
      "close": "63.88",
      "volume": "3981538"
    },
    {
      "date": "2026-05-28",
      "open": "63.31",
      "high": "63.66",
      "low": "62.33",
      "close": "62.86",
      "volume": "4522001"
    },
    {
      "date": "2026-05-29",
      "open": "62.75",
      "high": "63.035",
      "low": "62.19",
      "close": "62.34",
      "volume": "5615619"
    },
    {
      "date": "2026-06-01",
      "open": "62.562",
      "high": "62.735",
      "low": "60.87",
      "close": "62.69",
      "volume": "8589614"
    },
    {
      "date": "2026-06-02",
      "open": "62.18",
      "high": "62.5981",
      "low": "61.52",
      "close": "61.99",
      "volume": "3234404"
    },
    {
      "date": "2026-06-03",
      "open": "61.68",
      "high": "62.11",
      "low": "60.73",
      "close": "62.03",
      "volume": "4294902"
    },
    {
      "date": "2026-06-04",
      "open": "62.63",
      "high": "64.71",
      "low": "62.51",
      "close": "63.81",
      "volume": "4468796"
    },
    {
      "date": "2026-06-05",
      "open": "63.80",
      "high": "64.78",
      "low": "63.58",
      "close": "64.67",
      "volume": "4930936"
    },
    {
      "date": "2026-06-08",
      "open": "64.75",
      "high": "65.25",
      "low": "64.28",
      "close": "64.67",
      "volume": "4635705"
    },
    {
      "date": "2026-06-09",
      "open": "65.10",
      "high": "66.41",
      "low": "64.77",
      "close": "66.01",
      "volume": "4875468"
    },
    {
      "date": "2026-06-10",
      "open": "65.69",
      "high": "66.25",
      "low": "63.735",
      "close": "63.76",
      "volume": "3797339"
    },
    {
      "date": "2026-06-11",
      "open": "64.22",
      "high": "65.00",
      "low": "63.02",
      "close": "64.51",
      "volume": "3060347"
    },
    {
      "date": "2026-06-12",
      "open": "64.61",
      "high": "65.41",
      "low": "63.70",
      "close": "65.18",
      "volume": "3174983"
    },
    {
      "date": "2026-06-15",
      "open": "66.06",
      "high": "66.44",
      "low": "64.64",
      "close": "64.76",
      "volume": "3406917"
    },
    {
      "date": "2026-06-16",
      "open": "64.86",
      "high": "65.085",
      "low": "62.91",
      "close": "63.23",
      "volume": "4626079"
    },
    {
      "date": "2026-06-17",
      "open": "63.00",
      "high": "63.34",
      "low": "60.78",
      "close": "61.15",
      "volume": "5053788"
    },
    {
      "date": "2026-06-18",
      "open": "60.42",
      "high": "62.035",
      "low": "59.97",
      "close": "61.59",
      "volume": "8337312"
    },
    {
      "date": "2026-06-22",
      "open": "61.09",
      "high": "61.50",
      "low": "60.32",
      "close": "60.64",
      "volume": "5823217"
    },
    {
      "date": "2026-06-23",
      "open": "61.49",
      "high": "64.00",
      "low": "61.00",
      "close": "63.72",
      "volume": "7762738"
    },
    {
      "date": "2026-06-24",
      "open": "64.06",
      "high": "65.93",
      "low": "64.035",
      "close": "64.88",
      "volume": "5433417"
    },
    {
      "date": "2026-06-25",
      "open": "64.85",
      "high": "65.70",
      "low": "64.38",
      "close": "64.94",
      "volume": "4483843"
    },
    {
      "date": "2026-06-26",
      "open": "65.19",
      "high": "65.99",
      "low": "65.00",
      "close": "65.76",
      "volume": "5191634"
    },
    {
      "date": "2026-06-29",
      "open": "65.69",
      "high": "65.845",
      "low": "64.44",
      "close": "65.05",
      "volume": "4011080"
    },
    {
      "date": "2026-06-30",
      "open": "64.90",
      "high": "64.90",
      "low": "63.055",
      "close": "64.01",
      "volume": "6595333"
    },
    {
      "date": "2026-07-01",
      "open": "64.62",
      "high": "65.745",
      "low": "64.355",
      "close": "64.86",
      "volume": "3718087"
    },
    {
      "date": "2026-07-02",
      "open": "65.50",
      "high": "66.34",
      "low": "64.73",
      "close": "65.565",
      "volume": "4515625"
    },
    {
      "date": "2026-07-06",
      "open": "65.75",
      "high": "66.0479",
      "low": "63.86",
      "close": "64.84",
      "volume": "4932900"
    },
    {
      "date": "2026-07-07",
      "open": "65.918",
      "high": "66.45",
      "low": "64.62",
      "close": "64.89",
      "volume": "3624166"
    },
    {
      "date": "2026-07-08",
      "open": "65.24",
      "high": "65.48",
      "low": "63.70",
      "close": "64.68",
      "volume": "4039185"
    },
    {
      "date": "2026-07-09",
      "open": "64.8067",
      "high": "64.8067",
      "low": "63.4585",
      "close": "64.70",
      "volume": "3105580"
    },
    {
      "date": "2026-07-10",
      "open": "64.93",
      "high": "65.25",
      "low": "64.19",
      "close": "64.70",
      "volume": "2559783"
    },
    {
      "date": "2026-07-13",
      "open": "64.52",
      "high": "66.06",
      "low": "64.52",
      "close": "65.31",
      "volume": "4025242"
    },
    {
      "date": "2026-07-14",
      "open": "63.505",
      "high": "63.72",
      "low": "60.53",
      "close": "61.66",
      "volume": "12141810"
    },
    {
      "date": "2026-07-15",
      "open": "61.91",
      "high": "63.82",
      "low": "61.79",
      "close": "63.20",
      "volume": "6773282"
    },
    {
      "date": "2026-07-16",
      "open": "63.19",
      "high": "65.745",
      "low": "63.18",
      "close": "65.70",
      "volume": "6112524"
    },
    {
      "date": "2026-07-17",
      "open": "65.495",
      "high": "66.2845",
      "low": "62.64",
      "close": "63.07",
      "volume": "7594000"
    },
    {
      "date": "2026-07-20",
      "open": "63.36",
      "high": "63.48",
      "low": "62.51",
      "close": "62.83",
      "volume": "4734080"
    },
    {
      "date": "2026-07-21",
      "open": "61.93",
      "high": "63.08",
      "low": "61.87",
      "close": "62.04",
      "volume": "3133292"
    },
    {
      "date": "2026-07-22",
      "open": "62.39",
      "high": "62.70",
      "low": "61.34",
      "close": "61.41",
      "volume": "3058745"
    },
    {
      "date": "2026-07-23",
      "open": "61.00",
      "high": "62.22",
      "low": "60.80",
      "close": "61.99",
      "volume": "4471136"
    },
    {
      "date": "2026-07-24",
      "open": "62.47",
      "high": "62.7467",
      "low": "60.20",
      "close": "60.58",
      "volume": "9134012"
    },
    {
      "date": "2026-07-27",
      "open": "62.04",
      "high": "62.70",
      "low": "60.93",
      "close": "61.12",
      "volume": "6052804"
    },
    {
      "date": "2026-07-28",
      "open": "61.40",
      "high": "64.255",
      "low": "61.40",
      "close": "64.11",
      "volume": "7990401"
    },
    {
      "date": "2026-07-29",
      "open": "69.32",
      "high": "72.04",
      "low": "68.08",
      "close": "71.90",
      "volume": "15272210"
    },
    {
      "date": "2026-07-30",
      "open": "71.37",
      "high": "71.82",
      "low": "68.26",
      "close": "69.94",
      "volume": "7668033"
    },
    {
      "date": "2026-07-31",
      "open": "68.84",
      "high": "69.02",
      "low": "67.155",
      "close": "68.02",
      "volume": "5127648"
    },
    {
      "date": "2026-08-03",
      "open": "69.61",
      "high": "70.27",
      "low": "68.84",
      "close": "69.73",
      "volume": "4368983"
    },
    {
      "date": "2026-08-04",
      "open": "69.47",
      "high": "70.355",
      "low": "68.85",
      "close": "70.26",
      "volume": "3427476"
    },
    {
      "date": "2026-08-05",
      "open": "70.33",
      "high": "71.04",
      "low": "69.72",
      "close": "70.24",
      "volume": "2790924"
    }
  ]
}