{
  "source": "https://api.nasdaq.com/api/quote/GILD/historical",
  "symbol": "GILD",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "69.14",
      "high": "69.24",
      "low": "68.67",
      "close": "68.78",
      "volume": "3857850"
    },
    {
      "date": "2021-08-09",
      "open": "68.78",
      "high": "69.27",
      "low": "68.11",
      "close": "68.46",
      "volume": "5160142"
    },
    {
      "date": "2021-08-10",
      "open": "68.26",
      "high": "69.27",
      "low": "67.95",
      "close": "69.24",
      "volume": "5928258"
    },
    {
      "date": "2021-08-11",
      "open": "69.37",
      "high": "70.85",
      "low": "69.36",
      "close": "69.84",
      "volume": "9529890"
    },
    {
      "date": "2021-08-12",
      "open": "70.25",
      "high": "71.00",
      "low": "69.74",
      "close": "70.88",
      "volume": "5907932"
    },
    {
      "date": "2021-08-13",
      "open": "70.88",
      "high": "71.39",
      "low": "70.76",
      "close": "71.16",
      "volume": "4361771"
    },
    {
      "date": "2021-08-16",
      "open": "71.27",
      "high": "71.85",
      "low": "71.05",
      "close": "71.71",
      "volume": "8874572"
    },
    {
      "date": "2021-08-17",
      "open": "71.265",
      "high": "73.09",
      "low": "71.01",
      "close": "73.03",
      "volume": "9000069"
    },
    {
      "date": "2021-08-18",
      "open": "72.62",
      "high": "73.3399",
      "low": "71.90",
      "close": "71.96",
      "volume": "8135287"
    },
    {
      "date": "2021-08-19",
      "open": "71.61",
      "high": "72.33",
      "low": "71.51",
      "close": "71.67",
      "volume": "5209470"
    },
    {
      "date": "2021-08-20",
      "open": "71.67",
      "high": "72.89",
      "low": "71.44",
      "close": "72.44",
      "volume": "5646464"
    },
    {
      "date": "2021-08-23",
      "open": "72.68",
      "high": "73.04",
      "low": "72.46",
      "close": "72.55",
      "volume": "5356262"
    },
    {
      "date": "2021-08-24",
      "open": "72.63",
      "high": "72.69",
      "low": "71.89",
      "close": "72.25",
      "volume": "4177372"
    },
    {
      "date": "2021-08-25",
      "open": "71.95",
      "high": "71.96",
      "low": "70.92",
      "close": "71.41",
      "volume": "4989215"
    },
    {
      "date": "2021-08-26",
      "open": "71.54",
      "high": "72.36",
      "low": "71.14",
      "close": "71.43",
      "volume": "6566865"
    },
    {
      "date": "2021-08-27",
      "open": "71.31",
      "high": "72.45",
      "low": "71.16",
      "close": "71.28",
      "volume": "5493114"
    },
    {
      "date": "2021-08-30",
      "open": "71.30",
      "high": "72.20",
      "low": "71.15",
      "close": "72.01",
      "volume": "4494298"
    },
    {
      "date": "2021-08-31",
      "open": "72.19",
      "high": "72.83",
      "low": "71.84",
      "close": "72.78",
      "volume": "7564552"
    },
    {
      "date": "2021-09-01",
      "open": "72.681",
      "high": "72.72",
      "low": "71.35",
      "close": "71.87",
      "volume": "5970753"
    },
    {
      "date": "2021-09-02",
      "open": "72.01",
      "high": "72.38",
      "low": "71.41",
      "close": "72.34",
      "volume": "6774539"
    },
    {
      "date": "2021-09-03",
      "open": "72.16",
      "high": "72.37",
      "low": "71.75",
      "close": "71.96",
      "volume": "4174385"
    },
    {
      "date": "2021-09-07",
      "open": "71.08",
      "high": "71.30",
      "low": "70.33",
      "close": "71.19",
      "volume": "6775505"
    },
    {
      "date": "2021-09-08",
      "open": "71.19",
      "high": "71.91",
      "low": "71.12",
      "close": "71.88",
      "volume": "4510030"
    },
    {
      "date": "2021-09-09",
      "open": "71.64",
      "high": "71.68",
      "low": "70.58",
      "close": "70.61",
      "volume": "7013695"
    },
    {
      "date": "2021-09-10",
      "open": "70.98",
      "high": "71.44",
      "low": "70.25",
      "close": "70.99",
      "volume": "5089696"
    },
    {
      "date": "2021-09-13",
      "open": "71.24",
      "high": "71.90",
      "low": "70.82",
      "close": "71.15",
      "volume": "11048120"
    },
    {
      "date": "2021-09-14",
      "open": "70.77",
      "high": "71.07",
      "low": "70.11",
      "close": "70.45",
      "volume": "5490336"
    },
    {
      "date": "2021-09-15",
      "open": "70.58",
      "high": "72.485",
      "low": "70.42",
      "close": "71.76",
      "volume": "7723658"
    },
    {
      "date": "2021-09-16",
      "open": "71.80",
      "high": "71.86",
      "low": "70.81",
      "close": "71.33",
      "volume": "5306926"
    },
    {
      "date": "2021-09-17",
      "open": "70.83",
      "high": "71.76",
      "low": "70.44",
      "close": "71.61",
      "volume": "10888340"
    },
    {
      "date": "2021-09-20",
      "open": "70.93",
      "high": "71.92",
      "low": "70.33",
      "close": "70.96",
      "volume": "9594935"
    },
    {
      "date": "2021-09-21",
      "open": "71.28",
      "high": "72.06",
      "low": "71.11",
      "close": "71.73",
      "volume": "5896216"
    },
    {
      "date": "2021-09-22",
      "open": "72.07",
      "high": "72.18",
      "low": "71.085",
      "close": "71.38",
      "volume": "6556960"
    },
    {
      "date": "2021-09-23",
      "open": "71.48",
      "high": "72.11",
      "low": "71.30",
      "close": "71.69",
      "volume": "5263484"
    },
    {
      "date": "2021-09-24",
      "open": "71.63",
      "high": "71.87",
      "low": "71.18",
      "close": "71.19",
      "volume": "5023626"
    },
    {
      "date": "2021-09-27",
      "open": "71.11",
      "high": "71.29",
      "low": "70.29",
      "close": "70.41",
      "volume": "5560476"
    },
    {
      "date": "2021-09-28",
      "open": "70.00",
      "high": "70.80",
      "low": "69.67",
      "close": "69.97",
      "volume": "6392310"
    },
    {
      "date": "2021-09-29",
      "open": "70.16",
      "high": "71.40",
      "low": "69.95",
      "close": "70.94",
      "volume": "5436814"
    },
    {
      "date": "2021-09-30",
      "open": "71.21",
      "high": "71.568",
      "low": "69.80",
      "close": "69.85",
      "volume": "6049919"
    },
    {
      "date": "2021-10-01",
      "open": "68.604",
      "high": "69.41",
      "low": "67.635",
      "close": "68.56",
      "volume": "9343666"
    },
    {
      "date": "2021-10-04",
      "open": "68.20",
      "high": "69.025",
      "low": "67.30",
      "close": "67.56",
      "volume": "7560253"
    },
    {
      "date": "2021-10-05",
      "open": "67.45",
      "high": "68.1298",
      "low": "67.24",
      "close": "67.40",
      "volume": "7236740"
    },
    {
      "date": "2021-10-06",
      "open": "67.385",
      "high": "67.71",
      "low": "66.88",
      "close": "67.48",
      "volume": "6398576"
    },
    {
      "date": "2021-10-07",
      "open": "67.50",
      "high": "68.32",
      "low": "67.15",
      "close": "68.14",
      "volume": "5349386"
    },
    {
      "date": "2021-10-08",
      "open": "68.05",
      "high": "68.41",
      "low": "67.82",
      "close": "68.05",
      "volume": "4259030"
    },
    {
      "date": "2021-10-11",
      "open": "68.23",
      "high": "68.447",
      "low": "67.85",
      "close": "68.08",
      "volume": "3315630"
    },
    {
      "date": "2021-10-12",
      "open": "68.19",
      "high": "68.34",
      "low": "67.29",
      "close": "67.37",
      "volume": "8855983"
    },
    {
      "date": "2021-10-13",
      "open": "67.58",
      "high": "67.96",
      "low": "67.20",
      "close": "67.63",
      "volume": "4760990"
    },
    {
      "date": "2021-10-14",
      "open": "68.21",
      "high": "68.73",
      "low": "68.00",
      "close": "68.15",
      "volume": "7165942"
    },
    {
      "date": "2021-10-15",
      "open": "68.30",
      "high": "68.60",
      "low": "67.60",
      "close": "67.63",
      "volume": "4327067"
    },
    {
      "date": "2021-10-18",
      "open": "67.50",
      "high": "67.585",
      "low": "65.78",
      "close": "65.90",
      "volume": "7576379"
    },
    {
      "date": "2021-10-19",
      "open": "66.00",
      "high": "66.99",
      "low": "65.86",
      "close": "66.90",
      "volume": "5889664"
    },
    {
      "date": "2021-10-20",
      "open": "66.91",
      "high": "67.31",
      "low": "66.80",
      "close": "66.86",
      "volume": "4878516"
    },
    {
      "date": "2021-10-21",
      "open": "67.09",
      "high": "67.19",
      "low": "66.52",
      "close": "66.99",
      "volume": "5013677"
    },
    {
      "date": "2021-10-22",
      "open": "67.12",
      "high": "67.27",
      "low": "66.51",
      "close": "67.24",
      "volume": "4501244"
    },
    {
      "date": "2021-10-25",
      "open": "67.24",
      "high": "67.97",
      "low": "66.75",
      "close": "67.67",
      "volume": "6069874"
    },
    {
      "date": "2021-10-26",
      "open": "67.97",
      "high": "68.39",
      "low": "67.70",
      "close": "67.73",
      "volume": "4948742"
    },
    {
      "date": "2021-10-27",
      "open": "67.96",
      "high": "67.97",
      "low": "66.60",
      "close": "66.77",
      "volume": "4887672"
    },
    {
      "date": "2021-10-28",
      "open": "66.70",
      "high": "67.66",
      "low": "66.67",
      "close": "67.34",
      "volume": "5884835"
    },
    {
      "date": "2021-10-29",
      "open": "65.90",
      "high": "65.90",
      "low": "64.055",
      "close": "64.88",
      "volume": "14181130"
    },
    {
      "date": "2021-11-01",
      "open": "64.82",
      "high": "65.945",
      "low": "64.68",
      "close": "65.64",
      "volume": "7254027"
    },
    {
      "date": "2021-11-02",
      "open": "65.717",
      "high": "66.08",
      "low": "64.64",
      "close": "65.90",
      "volume": "8954533"
    },
    {
      "date": "2021-11-03",
      "open": "65.95",
      "high": "67.56",
      "low": "65.53",
      "close": "67.41",
      "volume": "8654113"
    },
    {
      "date": "2021-11-04",
      "open": "67.12",
      "high": "67.15",
      "low": "65.965",
      "close": "66.47",
      "volume": "6522917"
    },
    {
      "date": "2021-11-05",
      "open": "65.91",
      "high": "66.87",
      "low": "65.76",
      "close": "66.32",
      "volume": "6519261"
    },
    {
      "date": "2021-11-08",
      "open": "65.97",
      "high": "66.42",
      "low": "65.51",
      "close": "65.97",
      "volume": "5217775"
    },
    {
      "date": "2021-11-09",
      "open": "66.09",
      "high": "66.85",
      "low": "65.89",
      "close": "66.15",
      "volume": "5401681"
    },
    {
      "date": "2021-11-10",
      "open": "66.56",
      "high": "67.89",
      "low": "66.56",
      "close": "67.32",
      "volume": "6888138"
    },
    {
      "date": "2021-11-11",
      "open": "67.00",
      "high": "67.49",
      "low": "66.75",
      "close": "67.43",
      "volume": "3513722"
    },
    {
      "date": "2021-11-12",
      "open": "67.66",
      "high": "67.77",
      "low": "67.20",
      "close": "67.48",
      "volume": "8214754"
    },
    {
      "date": "2021-11-15",
      "open": "67.47",
      "high": "67.825",
      "low": "67.005",
      "close": "67.20",
      "volume": "4911032"
    },
    {
      "date": "2021-11-16",
      "open": "67.39",
      "high": "68.03",
      "low": "66.82",
      "close": "66.89",
      "volume": "6474193"
    },
    {
      "date": "2021-11-17",
      "open": "66.89",
      "high": "67.55",
      "low": "66.5101",
      "close": "67.46",
      "volume": "7771460"
    },
    {
      "date": "2021-11-18",
      "open": "67.54",
      "high": "68.275",
      "low": "67.3648",
      "close": "67.79",
      "volume": "8873849"
    },
    {
      "date": "2021-11-19",
      "open": "68.188",
      "high": "68.90",
      "low": "67.78",
      "close": "68.69",
      "volume": "8629077"
    },
    {
      "date": "2021-11-22",
      "open": "68.70",
      "high": "70.36",
      "low": "67.95",
      "close": "69.97",
      "volume": "8952034"
    },
    {
      "date": "2021-11-23",
      "open": "69.87",
      "high": "70.87",
      "low": "69.71",
      "close": "70.63",
      "volume": "7100576"
    },
    {
      "date": "2021-11-24",
      "open": "70.74",
      "high": "71.03",
      "low": "69.51",
      "close": "70.07",
      "volume": "6737533"
    },
    {
      "date": "2021-11-26",
      "open": "69.70",
      "high": "70.74",
      "low": "69.70",
      "close": "70.27",
      "volume": "5659473"
    },
    {
      "date": "2021-11-29",
      "open": "70.40",
      "high": "71.32",
      "low": "70.21",
      "close": "70.65",
      "volume": "8902529"
    },
    {
      "date": "2021-11-30",
      "open": "70.47",
      "high": "70.90",
      "low": "68.64",
      "close": "68.93",
      "volume": "15465600"
    },
    {
      "date": "2021-12-01",
      "open": "69.03",
      "high": "70.02",
      "low": "68.65",
      "close": "68.93",
      "volume": "8518463"
    },
    {
      "date": "2021-12-02",
      "open": "69.17",
      "high": "70.285",
      "low": "68.83",
      "close": "69.67",
      "volume": "9411737"
    },
    {
      "date": "2021-12-03",
      "open": "70.00",
      "high": "70.46",
      "low": "69.305",
      "close": "69.56",
      "volume": "8328150"
    },
    {
      "date": "2021-12-06",
      "open": "69.46",
      "high": "70.795",
      "low": "69.42",
      "close": "69.50",
      "volume": "7049396"
    },
    {
      "date": "2021-12-07",
      "open": "69.603",
      "high": "69.895",
      "low": "68.91",
      "close": "69.65",
      "volume": "6438087"
    },
    {
      "date": "2021-12-08",
      "open": "69.91",
      "high": "70.481",
      "low": "68.91",
      "close": "69.71",
      "volume": "6386939"
    },
    {
      "date": "2021-12-09",
      "open": "69.89",
      "high": "70.7261",
      "low": "69.24",
      "close": "70.30",
      "volume": "5829257"
    },
    {
      "date": "2021-12-10",
      "open": "70.18",
      "high": "70.94",
      "low": "69.60",
      "close": "70.25",
      "volume": "5352469"
    },
    {
      "date": "2021-12-13",
      "open": "70.12",
      "high": "70.88",
      "low": "69.60",
      "close": "70.61",
      "volume": "6883573"
    },
    {
      "date": "2021-12-14",
      "open": "69.87",
      "high": "70.795",
      "low": "69.76",
      "close": "70.52",
      "volume": "7244892"
    },
    {
      "date": "2021-12-15",
      "open": "70.55",
      "high": "71.415",
      "low": "69.94",
      "close": "71.21",
      "volume": "8040344"
    },
    {
      "date": "2021-12-16",
      "open": "71.35",
      "high": "72.835",
      "low": "71.06",
      "close": "72.31",
      "volume": "10529970"
    },
    {
      "date": "2021-12-17",
      "open": "72.22",
      "high": "72.695",
      "low": "71.65",
      "close": "72.21",
      "volume": "12292450"
    },
    {
      "date": "2021-12-20",
      "open": "72.00",
      "high": "72.52",
      "low": "71.45",
      "close": "72.47",
      "volume": "7616931"
    },
    {
      "date": "2021-12-21",
      "open": "72.47",
      "high": "72.59",
      "low": "71.63",
      "close": "71.84",
      "volume": "8786714"
    },
    {
      "date": "2021-12-22",
      "open": "71.59",
      "high": "72.46",
      "low": "70.66",
      "close": "72.43",
      "volume": "6015407"
    },
    {
      "date": "2021-12-23",
      "open": "72.57",
      "high": "72.82",
      "low": "72.18",
      "close": "72.48",
      "volume": "5096606"
    },
    {
      "date": "2021-12-27",
      "open": "72.28",
      "high": "72.88",
      "low": "71.92",
      "close": "72.87",
      "volume": "4298895"
    },
    {
      "date": "2021-12-28",
      "open": "72.87",
      "high": "73.39",
      "low": "72.79",
      "close": "72.97",
      "volume": "3802887"
    },
    {
      "date": "2021-12-29",
      "open": "73.00",
      "high": "73.73",
      "low": "72.61",
      "close": "73.64",
      "volume": "5893958"
    },
    {
      "date": "2021-12-30",
      "open": "73.664",
      "high": "74.12",
      "low": "73.26",
      "close": "73.36",
      "volume": "3238746"
    },
    {
      "date": "2021-12-31",
      "open": "73.25",
      "high": "73.48",
      "low": "72.45",
      "close": "72.61",
      "volume": "5736865"
    },
    {
      "date": "2022-01-03",
      "open": "72.27",
      "high": "72.69",
      "low": "71.61",
      "close": "72.58",
      "volume": "6622776"
    },
    {
      "date": "2022-01-04",
      "open": "72.605",
      "high": "73.395",
      "low": "72.18",
      "close": "72.21",
      "volume": "6784101"
    },
    {
      "date": "2022-01-05",
      "open": "72.44",
      "high": "73.045",
      "low": "71.97",
      "close": "72.18",
      "volume": "7799519"
    },
    {
      "date": "2022-01-06",
      "open": "71.675",
      "high": "72.09",
      "low": "71.34",
      "close": "71.59",
      "volume": "7368416"
    },
    {
      "date": "2022-01-07",
      "open": "71.38",
      "high": "71.745",
      "low": "70.83",
      "close": "71.26",
      "volume": "7119572"
    },
    {
      "date": "2022-01-10",
      "open": "71.99",
      "high": "72.25",
      "low": "71.4198",
      "close": "72.09",
      "volume": "10362340"
    },
    {
      "date": "2022-01-11",
      "open": "72.15",
      "high": "72.57",
      "low": "71.47",
      "close": "72.37",
      "volume": "8932033"
    },
    {
      "date": "2022-01-12",
      "open": "71.96",
      "high": "72.52",
      "low": "71.66",
      "close": "72.25",
      "volume": "7206244"
    },
    {
      "date": "2022-01-13",
      "open": "71.99",
      "high": "72.46",
      "low": "71.45",
      "close": "71.88",
      "volume": "6711260"
    },
    {
      "date": "2022-01-14",
      "open": "72.07",
      "high": "72.14",
      "low": "71.16",
      "close": "71.77",
      "volume": "8344773"
    },
    {
      "date": "2022-01-18",
      "open": "71.42",
      "high": "71.52",
      "low": "70.07",
      "close": "70.43",
      "volume": "8987261"
    },
    {
      "date": "2022-01-19",
      "open": "70.28",
      "high": "70.65",
      "low": "69.01",
      "close": "69.07",
      "volume": "8217653"
    },
    {
      "date": "2022-01-20",
      "open": "69.07",
      "high": "69.31",
      "low": "67.77",
      "close": "67.81",
      "volume": "8639754"
    },
    {
      "date": "2022-01-21",
      "open": "68.12",
      "high": "69.07",
      "low": "67.69",
      "close": "68.51",
      "volume": "14843170"
    },
    {
      "date": "2022-01-24",
      "open": "68.54",
      "high": "69.34",
      "low": "66.78",
      "close": "68.57",
      "volume": "12910020"
    },
    {
      "date": "2022-01-25",
      "open": "68.05",
      "high": "69.37",
      "low": "67.89",
      "close": "68.84",
      "volume": "9239384"
    },
    {
      "date": "2022-01-26",
      "open": "67.31",
      "high": "68.56",
      "low": "66.96",
      "close": "67.34",
      "volume": "11280360"
    },
    {
      "date": "2022-01-27",
      "open": "67.41",
      "high": "68.69",
      "low": "67.22",
      "close": "67.27",
      "volume": "9325110"
    },
    {
      "date": "2022-01-28",
      "open": "67.37",
      "high": "68.87",
      "low": "67.02",
      "close": "68.86",
      "volume": "11514070"
    },
    {
      "date": "2022-01-31",
      "open": "68.64",
      "high": "68.85",
      "low": "68.19",
      "close": "68.68",
      "volume": "9252701"
    },
    {
      "date": "2022-02-01",
      "open": "68.79",
      "high": "68.80",
      "low": "67.91",
      "close": "68.47",
      "volume": "10463740"
    },
    {
      "date": "2022-02-02",
      "open": "65.50",
      "high": "66.01",
      "low": "64.015",
      "close": "65.82",
      "volume": "18364960"
    },
    {
      "date": "2022-02-03",
      "open": "65.58",
      "high": "66.38",
      "low": "65.07",
      "close": "65.39",
      "volume": "12479460"
    },
    {
      "date": "2022-02-04",
      "open": "64.95",
      "high": "65.61",
      "low": "63.8722",
      "close": "63.90",
      "volume": "12392840"
    },
    {
      "date": "2022-02-07",
      "open": "63.99",
      "high": "64.22",
      "low": "63.28",
      "close": "63.76",
      "volume": "14361360"
    },
    {
      "date": "2022-02-08",
      "open": "63.825",
      "high": "64.34",
      "low": "63.475",
      "close": "63.70",
      "volume": "12044780"
    },
    {
      "date": "2022-02-09",
      "open": "63.89",
      "high": "63.98",
      "low": "63.30",
      "close": "63.38",
      "volume": "13164760"
    },
    {
      "date": "2022-02-10",
      "open": "63.11",
      "high": "63.11",
      "low": "61.71",
      "close": "61.79",
      "volume": "14977960"
    },
    {
      "date": "2022-02-11",
      "open": "62.04",
      "high": "62.88",
      "low": "61.76",
      "close": "62.07",
      "volume": "13195450"
    },
    {
      "date": "2022-02-14",
      "open": "62.09",
      "high": "62.15",
      "low": "60.82",
      "close": "61.11",
      "volume": "11343490"
    },
    {
      "date": "2022-02-15",
      "open": "61.115",
      "high": "61.515",
      "low": "60.97",
      "close": "61.33",
      "volume": "10515420"
    },
    {
      "date": "2022-02-16",
      "open": "61.20",
      "high": "62.25",
      "low": "61.16",
      "close": "61.90",
      "volume": "21855870"
    },
    {
      "date": "2022-02-17",
      "open": "61.57",
      "high": "61.70",
      "low": "60.92",
      "close": "61.29",
      "volume": "13338230"
    },
    {
      "date": "2022-02-18",
      "open": "61.40",
      "high": "61.66",
      "low": "60.9839",
      "close": "61.05",
      "volume": "11930680"
    },
    {
      "date": "2022-02-22",
      "open": "60.894",
      "high": "61.29",
      "low": "60.69",
      "close": "60.98",
      "volume": "10781700"
    },
    {
      "date": "2022-02-23",
      "open": "60.97",
      "high": "61.63",
      "low": "60.80",
      "close": "61.35",
      "volume": "9674356"
    },
    {
      "date": "2022-02-24",
      "open": "60.71",
      "high": "61.27",
      "low": "60.073",
      "close": "60.61",
      "volume": "14849950"
    },
    {
      "date": "2022-02-25",
      "open": "60.89",
      "high": "61.68",
      "low": "60.78",
      "close": "61.12",
      "volume": "13132970"
    },
    {
      "date": "2022-02-28",
      "open": "60.25",
      "high": "60.47",
      "low": "59.18",
      "close": "60.40",
      "volume": "13490570"
    },
    {
      "date": "2022-03-01",
      "open": "59.94",
      "high": "60.86",
      "low": "59.87",
      "close": "60.26",
      "volume": "10694890"
    },
    {
      "date": "2022-03-02",
      "open": "60.44",
      "high": "61.505",
      "low": "60.20",
      "close": "61.24",
      "volume": "14342160"
    },
    {
      "date": "2022-03-03",
      "open": "61.54",
      "high": "62.00",
      "low": "61.35",
      "close": "61.71",
      "volume": "13023090"
    },
    {
      "date": "2022-03-04",
      "open": "61.08",
      "high": "62.23",
      "low": "61.00",
      "close": "61.86",
      "volume": "9384636"
    },
    {
      "date": "2022-03-07",
      "open": "58.97",
      "high": "62.25",
      "low": "58.895",
      "close": "60.26",
      "volume": "18455210"
    },
    {
      "date": "2022-03-08",
      "open": "60.23",
      "high": "60.65",
      "low": "59.035",
      "close": "59.54",
      "volume": "13889650"
    },
    {
      "date": "2022-03-09",
      "open": "60.01",
      "high": "60.30",
      "low": "58.92",
      "close": "59.00",
      "volume": "13681990"
    },
    {
      "date": "2022-03-10",
      "open": "58.59",
      "high": "58.70",
      "low": "57.32",
      "close": "57.92",
      "volume": "13243690"
    },
    {
      "date": "2022-03-11",
      "open": "58.31",
      "high": "59.185",
      "low": "57.955",
      "close": "58.00",
      "volume": "13007630"
    },
    {
      "date": "2022-03-14",
      "open": "57.91",
      "high": "58.76",
      "low": "57.7039",
      "close": "58.15",
      "volume": "12539110"
    },
    {
      "date": "2022-03-15",
      "open": "58.425",
      "high": "58.79",
      "low": "57.655",
      "close": "58.32",
      "volume": "10794640"
    },
    {
      "date": "2022-03-16",
      "open": "58.67",
      "high": "58.67",
      "low": "57.185",
      "close": "57.97",
      "volume": "13871640"
    },
    {
      "date": "2022-03-17",
      "open": "58.12",
      "high": "59.345",
      "low": "57.71",
      "close": "59.20",
      "volume": "12471950"
    },
    {
      "date": "2022-03-18",
      "open": "59.22",
      "high": "59.55",
      "low": "58.48",
      "close": "59.42",
      "volume": "18199340"
    },
    {
      "date": "2022-03-21",
      "open": "59.34",
      "high": "60.522",
      "low": "59.27",
      "close": "59.66",
      "volume": "8060644"
    },
    {
      "date": "2022-03-22",
      "open": "59.96",
      "high": "60.12",
      "low": "59.30",
      "close": "59.98",
      "volume": "8847665"
    },
    {
      "date": "2022-03-23",
      "open": "60.00",
      "high": "60.30",
      "low": "58.795",
      "close": "58.85",
      "volume": "9088932"
    },
    {
      "date": "2022-03-24",
      "open": "58.97",
      "high": "59.54",
      "low": "58.77",
      "close": "59.14",
      "volume": "7940013"
    },
    {
      "date": "2022-03-25",
      "open": "59.18",
      "high": "59.435",
      "low": "58.80",
      "close": "58.91",
      "volume": "9333852"
    },
    {
      "date": "2022-03-28",
      "open": "58.95",
      "high": "59.365",
      "low": "58.675",
      "close": "59.18",
      "volume": "10549410"
    },
    {
      "date": "2022-03-29",
      "open": "59.70",
      "high": "60.555",
      "low": "59.60",
      "close": "60.53",
      "volume": "8051092"
    },
    {
      "date": "2022-03-30",
      "open": "60.42",
      "high": "60.74",
      "low": "59.41",
      "close": "59.66",
      "volume": "8613991"
    },
    {
      "date": "2022-03-31",
      "open": "59.97",
      "high": "60.02",
      "low": "59.42",
      "close": "59.45",
      "volume": "8226293"
    },
    {
      "date": "2022-04-01",
      "open": "59.44",
      "high": "59.69",
      "low": "58.58",
      "close": "59.67",
      "volume": "8550985"
    },
    {
      "date": "2022-04-04",
      "open": "59.675",
      "high": "60.85",
      "low": "59.24",
      "close": "60.67",
      "volume": "9041750"
    },
    {
      "date": "2022-04-05",
      "open": "60.35",
      "high": "61.19",
      "low": "59.69",
      "close": "59.75",
      "volume": "7067175"
    },
    {
      "date": "2022-04-06",
      "open": "59.99",
      "high": "61.0172",
      "low": "59.91",
      "close": "60.82",
      "volume": "7155259"
    },
    {
      "date": "2022-04-07",
      "open": "60.80",
      "high": "61.545",
      "low": "60.52",
      "close": "60.99",
      "volume": "9370094"
    },
    {
      "date": "2022-04-08",
      "open": "61.28",
      "high": "62.82",
      "low": "61.23",
      "close": "62.30",
      "volume": "10653600"
    },
    {
      "date": "2022-04-11",
      "open": "62.82",
      "high": "63.06",
      "low": "61.84",
      "close": "61.89",
      "volume": "8094320"
    },
    {
      "date": "2022-04-12",
      "open": "62.38",
      "high": "62.47",
      "low": "61.21",
      "close": "61.63",
      "volume": "7750646"
    },
    {
      "date": "2022-04-13",
      "open": "61.62",
      "high": "62.11",
      "low": "61.29",
      "close": "62.06",
      "volume": "6879571"
    },
    {
      "date": "2022-04-14",
      "open": "62.07",
      "high": "62.36",
      "low": "61.50",
      "close": "61.82",
      "volume": "9750004"
    },
    {
      "date": "2022-04-18",
      "open": "61.70",
      "high": "62.21",
      "low": "61.37",
      "close": "61.58",
      "volume": "5981221"
    },
    {
      "date": "2022-04-19",
      "open": "61.60",
      "high": "63.00",
      "low": "61.58",
      "close": "62.78",
      "volume": "6178906"
    },
    {
      "date": "2022-04-20",
      "open": "63.00",
      "high": "64.155",
      "low": "62.98",
      "close": "63.60",
      "volume": "7638780"
    },
    {
      "date": "2022-04-21",
      "open": "63.55",
      "high": "64.28",
      "low": "63.17",
      "close": "63.75",
      "volume": "6674128"
    },
    {
      "date": "2022-04-22",
      "open": "63.78",
      "high": "63.86",
      "low": "62.17",
      "close": "62.25",
      "volume": "7661957"
    },
    {
      "date": "2022-04-25",
      "open": "62.48",
      "high": "62.735",
      "low": "61.33",
      "close": "62.65",
      "volume": "7457874"
    },
    {
      "date": "2022-04-26",
      "open": "62.40",
      "high": "62.87",
      "low": "61.75",
      "close": "61.77",
      "volume": "6926447"
    },
    {
      "date": "2022-04-27",
      "open": "61.79",
      "high": "62.05",
      "low": "61.17",
      "close": "61.59",
      "volume": "7863204"
    },
    {
      "date": "2022-04-28",
      "open": "61.44",
      "high": "61.64",
      "low": "60.605",
      "close": "61.56",
      "volume": "10787450"
    },
    {
      "date": "2022-04-29",
      "open": "61.56",
      "high": "62.06",
      "low": "59.27",
      "close": "59.34",
      "volume": "10455780"
    },
    {
      "date": "2022-05-02",
      "open": "59.55",
      "high": "60.425",
      "low": "59.15",
      "close": "60.31",
      "volume": "9473976"
    },
    {
      "date": "2022-05-03",
      "open": "60.61",
      "high": "60.83",
      "low": "59.63",
      "close": "60.33",
      "volume": "10384430"
    },
    {
      "date": "2022-05-04",
      "open": "60.65",
      "high": "62.31",
      "low": "60.27",
      "close": "62.08",
      "volume": "8087821"
    },
    {
      "date": "2022-05-05",
      "open": "61.75",
      "high": "62.38",
      "low": "60.715",
      "close": "61.35",
      "volume": "8767258"
    },
    {
      "date": "2022-05-06",
      "open": "61.13",
      "high": "61.40",
      "low": "60.39",
      "close": "61.18",
      "volume": "7468253"
    },
    {
      "date": "2022-05-09",
      "open": "60.80",
      "high": "62.39",
      "low": "60.73",
      "close": "61.68",
      "volume": "9294018"
    },
    {
      "date": "2022-05-10",
      "open": "61.88",
      "high": "62.54",
      "low": "61.56",
      "close": "61.78",
      "volume": "9721805"
    },
    {
      "date": "2022-05-11",
      "open": "60.305",
      "high": "61.57",
      "low": "60.29",
      "close": "60.56",
      "volume": "10224210"
    },
    {
      "date": "2022-05-12",
      "open": "60.70",
      "high": "62.50",
      "low": "60.63",
      "close": "62.48",
      "volume": "9727877"
    },
    {
      "date": "2022-05-13",
      "open": "62.60",
      "high": "62.61",
      "low": "61.56",
      "close": "62.37",
      "volume": "9515192"
    },
    {
      "date": "2022-05-16",
      "open": "62.37",
      "high": "62.74",
      "low": "61.935",
      "close": "62.24",
      "volume": "6157495"
    },
    {
      "date": "2022-05-17",
      "open": "62.42",
      "high": "63.22",
      "low": "61.80",
      "close": "63.18",
      "volume": "5607743"
    },
    {
      "date": "2022-05-18",
      "open": "63.14",
      "high": "63.925",
      "low": "62.6901",
      "close": "63.22",
      "volume": "9583929"
    },
    {
      "date": "2022-05-19",
      "open": "63.09",
      "high": "63.58",
      "low": "62.81",
      "close": "63.27",
      "volume": "8833573"
    },
    {
      "date": "2022-05-20",
      "open": "63.37",
      "high": "63.90",
      "low": "62.725",
      "close": "63.84",
      "volume": "6814570"
    },
    {
      "date": "2022-05-23",
      "open": "64.388",
      "high": "64.83",
      "low": "63.59",
      "close": "63.66",
      "volume": "7256768"
    },
    {
      "date": "2022-05-24",
      "open": "63.94",
      "high": "64.41",
      "low": "63.43",
      "close": "64.35",
      "volume": "8263187"
    },
    {
      "date": "2022-05-25",
      "open": "64.45",
      "high": "65.19",
      "low": "64.01",
      "close": "65.01",
      "volume": "7112390"
    },
    {
      "date": "2022-05-26",
      "open": "65.16",
      "high": "65.46",
      "low": "64.46",
      "close": "64.47",
      "volume": "5730796"
    },
    {
      "date": "2022-05-27",
      "open": "64.43",
      "high": "64.84",
      "low": "63.90",
      "close": "64.80",
      "volume": "6436149"
    },
    {
      "date": "2022-05-31",
      "open": "64.50",
      "high": "65.03",
      "low": "63.67",
      "close": "64.85",
      "volume": "13781920"
    },
    {
      "date": "2022-06-01",
      "open": "65.27",
      "high": "65.34",
      "low": "64.27",
      "close": "64.77",
      "volume": "5797686"
    },
    {
      "date": "2022-06-02",
      "open": "64.64",
      "high": "64.72",
      "low": "62.31",
      "close": "63.46",
      "volume": "7859953"
    },
    {
      "date": "2022-06-03",
      "open": "63.45",
      "high": "64.12",
      "low": "63.24",
      "close": "63.45",
      "volume": "5228730"
    },
    {
      "date": "2022-06-06",
      "open": "62.575",
      "high": "63.02",
      "low": "61.65",
      "close": "62.03",
      "volume": "7865977"
    },
    {
      "date": "2022-06-07",
      "open": "61.70",
      "high": "62.59",
      "low": "61.48",
      "close": "62.54",
      "volume": "6841027"
    },
    {
      "date": "2022-06-08",
      "open": "62.24",
      "high": "62.99",
      "low": "62.11",
      "close": "62.38",
      "volume": "7248314"
    },
    {
      "date": "2022-06-09",
      "open": "62.26",
      "high": "62.665",
      "low": "61.1499",
      "close": "61.18",
      "volume": "5242250"
    },
    {
      "date": "2022-06-10",
      "open": "60.58",
      "high": "61.1772",
      "low": "60.31",
      "close": "60.74",
      "volume": "8155716"
    },
    {
      "date": "2022-06-13",
      "open": "60.06",
      "high": "60.43",
      "low": "58.90",
      "close": "59.15",
      "volume": "9646100"
    },
    {
      "date": "2022-06-14",
      "open": "58.37",
      "high": "59.84",
      "low": "57.165",
      "close": "57.79",
      "volume": "10073750"
    },
    {
      "date": "2022-06-15",
      "open": "57.99",
      "high": "58.97",
      "low": "57.71",
      "close": "58.39",
      "volume": "6498135"
    },
    {
      "date": "2022-06-16",
      "open": "57.66",
      "high": "58.135",
      "low": "57.20",
      "close": "57.72",
      "volume": "9482242"
    },
    {
      "date": "2022-06-17",
      "open": "57.37",
      "high": "58.79",
      "low": "57.29",
      "close": "58.53",
      "volume": "13726700"
    },
    {
      "date": "2022-06-21",
      "open": "59.26",
      "high": "60.58",
      "low": "58.91",
      "close": "60.51",
      "volume": "9173011"
    },
    {
      "date": "2022-06-22",
      "open": "60.13",
      "high": "62.05",
      "low": "60.09",
      "close": "61.51",
      "volume": "9045582"
    },
    {
      "date": "2022-06-23",
      "open": "61.89",
      "high": "62.65",
      "low": "61.75",
      "close": "62.58",
      "volume": "6992853"
    },
    {
      "date": "2022-06-24",
      "open": "62.81",
      "high": "63.13",
      "low": "61.85",
      "close": "63.08",
      "volume": "9207746"
    },
    {
      "date": "2022-06-27",
      "open": "62.93",
      "high": "63.53",
      "low": "62.63",
      "close": "62.83",
      "volume": "6586902"
    },
    {
      "date": "2022-06-28",
      "open": "62.83",
      "high": "63.49",
      "low": "62.13",
      "close": "62.21",
      "volume": "6165289"
    },
    {
      "date": "2022-06-29",
      "open": "62.31",
      "high": "62.97",
      "low": "61.915",
      "close": "62.48",
      "volume": "5800403"
    },
    {
      "date": "2022-06-30",
      "open": "61.95",
      "high": "62.405",
      "low": "61.29",
      "close": "61.81",
      "volume": "6411921"
    },
    {
      "date": "2022-07-01",
      "open": "61.47",
      "high": "62.43",
      "low": "61.27",
      "close": "62.36",
      "volume": "5207656"
    },
    {
      "date": "2022-07-05",
      "open": "61.90",
      "high": "62.47",
      "low": "61.3583",
      "close": "62.34",
      "volume": "5216038"
    },
    {
      "date": "2022-07-06",
      "open": "62.62",
      "high": "62.879",
      "low": "62.16",
      "close": "62.73",
      "volume": "5888164"
    },
    {
      "date": "2022-07-07",
      "open": "62.62",
      "high": "63.015",
      "low": "62.35",
      "close": "62.72",
      "volume": "6242551"
    },
    {
      "date": "2022-07-08",
      "open": "62.56",
      "high": "63.195",
      "low": "62.40",
      "close": "62.84",
      "volume": "4162078"
    },
    {
      "date": "2022-07-11",
      "open": "62.79",
      "high": "63.04",
      "low": "62.53",
      "close": "62.66",
      "volume": "3479245"
    },
    {
      "date": "2022-07-12",
      "open": "62.49",
      "high": "62.80",
      "low": "62.01",
      "close": "62.34",
      "volume": "6098341"
    },
    {
      "date": "2022-07-13",
      "open": "61.92",
      "high": "62.73",
      "low": "61.60",
      "close": "62.46",
      "volume": "6162898"
    },
    {
      "date": "2022-07-14",
      "open": "61.83",
      "high": "61.91",
      "low": "61.27",
      "close": "61.81",
      "volume": "4969454"
    },
    {
      "date": "2022-07-15",
      "open": "62.13",
      "high": "62.62",
      "low": "61.68",
      "close": "62.60",
      "volume": "5909004"
    },
    {
      "date": "2022-07-18",
      "open": "62.68",
      "high": "62.68",
      "low": "60.64",
      "close": "60.90",
      "volume": "5608429"
    },
    {
      "date": "2022-07-19",
      "open": "61.655",
      "high": "62.27",
      "low": "61.28",
      "close": "62.12",
      "volume": "6080570"
    },
    {
      "date": "2022-07-20",
      "open": "62.18",
      "high": "62.18",
      "low": "60.83",
      "close": "61.55",
      "volume": "5378588"
    },
    {
      "date": "2022-07-21",
      "open": "61.395",
      "high": "61.695",
      "low": "60.75",
      "close": "61.01",
      "volume": "6007658"
    },
    {
      "date": "2022-07-22",
      "open": "61.27",
      "high": "61.795",
      "low": "60.5801",
      "close": "60.80",
      "volume": "4588809"
    },
    {
      "date": "2022-07-25",
      "open": "61.23",
      "high": "61.25",
      "low": "60.35",
      "close": "60.75",
      "volume": "4990033"
    },
    {
      "date": "2022-07-26",
      "open": "60.70",
      "high": "61.25",
      "low": "60.32",
      "close": "60.62",
      "volume": "5597220"
    },
    {
      "date": "2022-07-27",
      "open": "60.38",
      "high": "61.365",
      "low": "59.69",
      "close": "60.90",
      "volume": "7935610"
    },
    {
      "date": "2022-07-28",
      "open": "61.00",
      "high": "61.105",
      "low": "59.6169",
      "close": "60.40",
      "volume": "6814989"
    },
    {
      "date": "2022-07-29",
      "open": "60.33",
      "high": "60.53",
      "low": "59.51",
      "close": "59.75",
      "volume": "10063740"
    },
    {
      "date": "2022-08-01",
      "open": "59.77",
      "high": "60.1804",
      "low": "59.27",
      "close": "59.60",
      "volume": "6742374"
    },
    {
      "date": "2022-08-02",
      "open": "59.74",
      "high": "60.32",
      "low": "59.29",
      "close": "59.54",
      "volume": "5981575"
    },
    {
      "date": "2022-08-03",
      "open": "60.87",
      "high": "63.65",
      "low": "60.64",
      "close": "62.27",
      "volume": "10066680"
    },
    {
      "date": "2022-08-04",
      "open": "62.14",
      "high": "62.985",
      "low": "61.8275",
      "close": "61.91",
      "volume": "5520495"
    },
    {
      "date": "2022-08-05",
      "open": "61.79",
      "high": "61.84",
      "low": "60.62",
      "close": "61.09",
      "volume": "6039822"
    },
    {
      "date": "2022-08-08",
      "open": "61.00",
      "high": "61.71",
      "low": "60.81",
      "close": "61.60",
      "volume": "5857705"
    },
    {
      "date": "2022-08-09",
      "open": "61.58",
      "high": "62.05",
      "low": "61.38",
      "close": "62.00",
      "volume": "5153412"
    },
    {
      "date": "2022-08-10",
      "open": "62.49",
      "high": "63.19",
      "low": "62.11",
      "close": "63.14",
      "volume": "8275029"
    },
    {
      "date": "2022-08-11",
      "open": "62.78",
      "high": "63.41",
      "low": "62.37",
      "close": "62.45",
      "volume": "5216551"
    },
    {
      "date": "2022-08-12",
      "open": "62.71",
      "high": "62.99",
      "low": "62.155",
      "close": "62.96",
      "volume": "3997794"
    },
    {
      "date": "2022-08-15",
      "open": "63.85",
      "high": "66.2985",
      "low": "63.66",
      "close": "66.21",
      "volume": "12381010"
    },
    {
      "date": "2022-08-16",
      "open": "66.16",
      "high": "66.42",
      "low": "65.65",
      "close": "66.33",
      "volume": "7067997"
    },
    {
      "date": "2022-08-17",
      "open": "65.97",
      "high": "66.895",
      "low": "65.82",
      "close": "66.02",
      "volume": "6515295"
    },
    {
      "date": "2022-08-18",
      "open": "65.96",
      "high": "66.00",
      "low": "64.705",
      "close": "65.18",
      "volume": "5178319"
    },
    {
      "date": "2022-08-19",
      "open": "65.02",
      "high": "65.795",
      "low": "64.92",
      "close": "65.34",
      "volume": "5259123"
    },
    {
      "date": "2022-08-22",
      "open": "65.21",
      "high": "65.25",
      "low": "64.23",
      "close": "64.36",
      "volume": "5224790"
    },
    {
      "date": "2022-08-23",
      "open": "64.36",
      "high": "64.37",
      "low": "63.47",
      "close": "63.68",
      "volume": "4723746"
    },
    {
      "date": "2022-08-24",
      "open": "63.70",
      "high": "63.81",
      "low": "63.20",
      "close": "63.62",
      "volume": "3808022"
    },
    {
      "date": "2022-08-25",
      "open": "63.85",
      "high": "63.93",
      "low": "63.18",
      "close": "63.59",
      "volume": "3784698"
    },
    {
      "date": "2022-08-26",
      "open": "63.59",
      "high": "63.62",
      "low": "62.35",
      "close": "62.37",
      "volume": "5501273"
    },
    {
      "date": "2022-08-29",
      "open": "62.13",
      "high": "62.86",
      "low": "61.4842",
      "close": "62.45",
      "volume": "5220029"
    },
    {
      "date": "2022-08-30",
      "open": "62.51",
      "high": "62.69",
      "low": "61.785",
      "close": "62.50",
      "volume": "5584796"
    },
    {
      "date": "2022-08-31",
      "open": "62.695",
      "high": "63.965",
      "low": "62.695",
      "close": "63.47",
      "volume": "8341624"
    },
    {
      "date": "2022-09-01",
      "open": "63.41",
      "high": "65.00",
      "low": "63.32",
      "close": "64.95",
      "volume": "6269595"
    },
    {
      "date": "2022-09-02",
      "open": "65.04",
      "high": "65.29",
      "low": "63.37",
      "close": "63.82",
      "volume": "6737283"
    },
    {
      "date": "2022-09-06",
      "open": "63.78",
      "high": "63.84",
      "low": "62.80",
      "close": "63.39",
      "volume": "7377500"
    },
    {
      "date": "2022-09-07",
      "open": "63.67",
      "high": "64.96",
      "low": "63.56",
      "close": "64.79",
      "volume": "9626643"
    },
    {
      "date": "2022-09-08",
      "open": "65.41",
      "high": "65.65",
      "low": "64.69",
      "close": "65.10",
      "volume": "8278399"
    },
    {
      "date": "2022-09-09",
      "open": "64.98",
      "high": "65.77",
      "low": "64.89",
      "close": "65.28",
      "volume": "6497023"
    },
    {
      "date": "2022-09-12",
      "open": "68.425",
      "high": "68.88",
      "low": "67.48",
      "close": "68.01",
      "volume": "18777870"
    },
    {
      "date": "2022-09-13",
      "open": "67.40",
      "high": "67.40",
      "low": "64.93",
      "close": "65.10",
      "volume": "11799360"
    },
    {
      "date": "2022-09-14",
      "open": "64.41",
      "high": "65.46",
      "low": "64.41",
      "close": "65.18",
      "volume": "9113211"
    },
    {
      "date": "2022-09-15",
      "open": "65.50",
      "high": "65.70",
      "low": "64.7142",
      "close": "65.00",
      "volume": "7088500"
    },
    {
      "date": "2022-09-16",
      "open": "65.08",
      "high": "65.93",
      "low": "64.81",
      "close": "65.60",
      "volume": "11766020"
    },
    {
      "date": "2022-09-19",
      "open": "65.35",
      "high": "65.855",
      "low": "64.60",
      "close": "65.82",
      "volume": "6162690"
    },
    {
      "date": "2022-09-20",
      "open": "65.41",
      "high": "65.48",
      "low": "63.89",
      "close": "64.58",
      "volume": "6958886"
    },
    {
      "date": "2022-09-21",
      "open": "64.58",
      "high": "65.525",
      "low": "63.46",
      "close": "63.50",
      "volume": "8776645"
    },
    {
      "date": "2022-09-22",
      "open": "63.35",
      "high": "64.3159",
      "low": "62.93",
      "close": "63.77",
      "volume": "6111858"
    },
    {
      "date": "2022-09-23",
      "open": "63.49",
      "high": "63.785",
      "low": "62.30",
      "close": "62.86",
      "volume": "7603791"
    },
    {
      "date": "2022-09-26",
      "open": "62.51",
      "high": "62.94",
      "low": "62.165",
      "close": "62.34",
      "volume": "6141351"
    },
    {
      "date": "2022-09-27",
      "open": "62.43",
      "high": "63.52",
      "low": "62.28",
      "close": "62.63",
      "volume": "7126010"
    },
    {
      "date": "2022-09-28",
      "open": "63.00",
      "high": "64.37",
      "low": "62.71",
      "close": "63.93",
      "volume": "7567551"
    },
    {
      "date": "2022-09-29",
      "open": "63.83",
      "high": "64.22",
      "low": "62.51",
      "close": "63.07",
      "volume": "8431237"
    },
    {
      "date": "2022-09-30",
      "open": "63.16",
      "high": "63.58",
      "low": "61.61",
      "close": "61.69",
      "volume": "8794843"
    },
    {
      "date": "2022-10-03",
      "open": "62.40",
      "high": "62.57",
      "low": "61.445",
      "close": "62.32",
      "volume": "8094076"
    },
    {
      "date": "2022-10-04",
      "open": "64.09",
      "high": "65.36",
      "low": "63.60",
      "close": "65.31",
      "volume": "11966040"
    },
    {
      "date": "2022-10-05",
      "open": "64.72",
      "high": "65.9675",
      "low": "64.38",
      "close": "65.45",
      "volume": "5802318"
    },
    {
      "date": "2022-10-06",
      "open": "64.89",
      "high": "65.36",
      "low": "64.61",
      "close": "64.95",
      "volume": "5622487"
    },
    {
      "date": "2022-10-07",
      "open": "64.64",
      "high": "65.095",
      "low": "63.96",
      "close": "64.29",
      "volume": "6723216"
    },
    {
      "date": "2022-10-10",
      "open": "64.57",
      "high": "64.845",
      "low": "64.115",
      "close": "64.46",
      "volume": "4328504"
    },
    {
      "date": "2022-10-11",
      "open": "64.495",
      "high": "66.04",
      "low": "64.48",
      "close": "65.67",
      "volume": "7154536"
    },
    {
      "date": "2022-10-12",
      "open": "65.85",
      "high": "66.37",
      "low": "65.31",
      "close": "65.39",
      "volume": "6406215"
    },
    {
      "date": "2022-10-13",
      "open": "64.46",
      "high": "66.95",
      "low": "64.10",
      "close": "66.46",
      "volume": "7690359"
    },
    {
      "date": "2022-10-14",
      "open": "66.63",
      "high": "67.00",
      "low": "66.02",
      "close": "66.17",
      "volume": "7892191"
    },
    {
      "date": "2022-10-17",
      "open": "66.84",
      "high": "66.93",
      "low": "65.94",
      "close": "66.38",
      "volume": "5799578"
    },
    {
      "date": "2022-10-18",
      "open": "66.54",
      "high": "67.075",
      "low": "66.44",
      "close": "66.87",
      "volume": "6802276"
    },
    {
      "date": "2022-10-19",
      "open": "66.85",
      "high": "66.97",
      "low": "65.85",
      "close": "66.19",
      "volume": "7058586"
    },
    {
      "date": "2022-10-20",
      "open": "66.16",
      "high": "66.54",
      "low": "65.70",
      "close": "66.16",
      "volume": "6384252"
    },
    {
      "date": "2022-10-21",
      "open": "66.18",
      "high": "67.94",
      "low": "66.11",
      "close": "67.79",
      "volume": "7814764"
    },
    {
      "date": "2022-10-24",
      "open": "68.11",
      "high": "69.37",
      "low": "68.09",
      "close": "69.00",
      "volume": "7133103"
    },
    {
      "date": "2022-10-25",
      "open": "68.84",
      "high": "69.71",
      "low": "68.48",
      "close": "69.60",
      "volume": "6711788"
    },
    {
      "date": "2022-10-26",
      "open": "70.00",
      "high": "71.41",
      "low": "69.88",
      "close": "70.82",
      "volume": "8763945"
    },
    {
      "date": "2022-10-27",
      "open": "70.85",
      "high": "71.255",
      "low": "70.14",
      "close": "70.20",
      "volume": "8881238"
    },
    {
      "date": "2022-10-28",
      "open": "74.36",
      "high": "79.6058",
      "low": "73.99",
      "close": "79.27",
      "volume": "27665660"
    },
    {
      "date": "2022-10-31",
      "open": "78.06",
      "high": "79.37",
      "low": "77.53",
      "close": "78.46",
      "volume": "14674330"
    },
    {
      "date": "2022-11-01",
      "open": "78.26",
      "high": "79.55",
      "low": "77.66",
      "close": "79.34",
      "volume": "10553080"
    },
    {
      "date": "2022-11-02",
      "open": "78.18",
      "high": "80.00",
      "low": "77.81",
      "close": "77.88",
      "volume": "9785887"
    },
    {
      "date": "2022-11-03",
      "open": "77.325",
      "high": "79.57",
      "low": "77.16",
      "close": "79.46",
      "volume": "8261087"
    },
    {
      "date": "2022-11-04",
      "open": "79.14",
      "high": "81.32",
      "low": "78.39",
      "close": "80.34",
      "volume": "9103264"
    },
    {
      "date": "2022-11-07",
      "open": "79.555",
      "high": "81.555",
      "low": "79.51",
      "close": "81.46",
      "volume": "8989302"
    },
    {
      "date": "2022-11-08",
      "open": "80.60",
      "high": "83.80",
      "low": "80.08",
      "close": "82.23",
      "volume": "9344374"
    },
    {
      "date": "2022-11-09",
      "open": "82.50",
      "high": "83.55",
      "low": "82.18",
      "close": "82.32",
      "volume": "10316540"
    },
    {
      "date": "2022-11-10",
      "open": "83.50",
      "high": "83.80",
      "low": "81.56",
      "close": "82.60",
      "volume": "9397262"
    },
    {
      "date": "2022-11-11",
      "open": "81.41",
      "high": "81.98",
      "low": "80.07",
      "close": "81.82",
      "volume": "11413400"
    },
    {
      "date": "2022-11-14",
      "open": "81.65",
      "high": "84.14",
      "low": "81.23",
      "close": "82.85",
      "volume": "7665185"
    },
    {
      "date": "2022-11-15",
      "open": "83.135",
      "high": "83.64",
      "low": "81.98",
      "close": "83.00",
      "volume": "7121026"
    },
    {
      "date": "2022-11-16",
      "open": "82.68",
      "high": "83.4399",
      "low": "82.54",
      "close": "82.88",
      "volume": "6280462"
    },
    {
      "date": "2022-11-17",
      "open": "82.55",
      "high": "83.83",
      "low": "82.47",
      "close": "83.62",
      "volume": "5759620"
    },
    {
      "date": "2022-11-18",
      "open": "83.63",
      "high": "84.06",
      "low": "82.985",
      "close": "83.62",
      "volume": "7276411"
    },
    {
      "date": "2022-11-21",
      "open": "83.76",
      "high": "85.17",
      "low": "83.64",
      "close": "84.35",
      "volume": "6348095"
    },
    {
      "date": "2022-11-22",
      "open": "84.65",
      "high": "86.15",
      "low": "84.54",
      "close": "85.23",
      "volume": "7357716"
    },
    {
      "date": "2022-11-23",
      "open": "85.06",
      "high": "85.94",
      "low": "85.01",
      "close": "85.42",
      "volume": "4680778"
    },
    {
      "date": "2022-11-25",
      "open": "85.04",
      "high": "86.41",
      "low": "84.76",
      "close": "86.26",
      "volume": "4028739"
    },
    {
      "date": "2022-11-28",
      "open": "86.92",
      "high": "88.20",
      "low": "85.08",
      "close": "85.21",
      "volume": "9253951"
    },
    {
      "date": "2022-11-29",
      "open": "85.50",
      "high": "85.87",
      "low": "84.705",
      "close": "85.76",
      "volume": "6155566"
    },
    {
      "date": "2022-11-30",
      "open": "85.755",
      "high": "88.15",
      "low": "85.01",
      "close": "87.83",
      "volume": "14657480"
    },
    {
      "date": "2022-12-01",
      "open": "88.20",
      "high": "88.965",
      "low": "87.72",
      "close": "87.90",
      "volume": "8220595"
    },
    {
      "date": "2022-12-02",
      "open": "86.70",
      "high": "89.07",
      "low": "86.55",
      "close": "89.03",
      "volume": "6730367"
    },
    {
      "date": "2022-12-05",
      "open": "87.84",
      "high": "89.10",
      "low": "87.47",
      "close": "87.98",
      "volume": "6811532"
    },
    {
      "date": "2022-12-06",
      "open": "87.99",
      "high": "88.67",
      "low": "87.14",
      "close": "87.96",
      "volume": "6760661"
    },
    {
      "date": "2022-12-07",
      "open": "88.03",
      "high": "88.55",
      "low": "87.365",
      "close": "87.79",
      "volume": "8861858"
    },
    {
      "date": "2022-12-08",
      "open": "87.87",
      "high": "89.61",
      "low": "87.56",
      "close": "89.47",
      "volume": "6392403"
    },
    {
      "date": "2022-12-09",
      "open": "89.265",
      "high": "89.265",
      "low": "87.79",
      "close": "87.97",
      "volume": "8276293"
    },
    {
      "date": "2022-12-12",
      "open": "87.85",
      "high": "88.56",
      "low": "87.43",
      "close": "88.54",
      "volume": "5968636"
    },
    {
      "date": "2022-12-13",
      "open": "89.63",
      "high": "89.74",
      "low": "87.94",
      "close": "88.75",
      "volume": "8462162"
    },
    {
      "date": "2022-12-14",
      "open": "88.00",
      "high": "89.29",
      "low": "87.52",
      "close": "88.40",
      "volume": "8643534"
    },
    {
      "date": "2022-12-15",
      "open": "88.05",
      "high": "88.10",
      "low": "85.385",
      "close": "86.58",
      "volume": "9898601"
    },
    {
      "date": "2022-12-16",
      "open": "86.34",
      "high": "87.12",
      "low": "85.80",
      "close": "86.76",
      "volume": "28312980"
    },
    {
      "date": "2022-12-19",
      "open": "86.00",
      "high": "86.62",
      "low": "85.4291",
      "close": "86.42",
      "volume": "5834828"
    },
    {
      "date": "2022-12-20",
      "open": "83.642",
      "high": "85.26",
      "low": "81.81",
      "close": "84.77",
      "volume": "10999000"
    },
    {
      "date": "2022-12-21",
      "open": "85.25",
      "high": "85.912",
      "low": "84.855",
      "close": "85.27",
      "volume": "5320945"
    },
    {
      "date": "2022-12-22",
      "open": "85.245",
      "high": "85.47",
      "low": "84.37",
      "close": "85.28",
      "volume": "4698821"
    },
    {
      "date": "2022-12-23",
      "open": "85.22",
      "high": "85.245",
      "low": "84.28",
      "close": "84.75",
      "volume": "3955516"
    },
    {
      "date": "2022-12-27",
      "open": "85.25",
      "high": "85.47",
      "low": "84.69",
      "close": "85.01",
      "volume": "3455858"
    },
    {
      "date": "2022-12-28",
      "open": "85.40",
      "high": "85.83",
      "low": "84.45",
      "close": "84.57",
      "volume": "3286089"
    },
    {
      "date": "2022-12-29",
      "open": "84.91",
      "high": "85.57",
      "low": "84.61",
      "close": "85.26",
      "volume": "3464099"
    },
    {
      "date": "2022-12-30",
      "open": "85.33",
      "high": "85.89",
      "low": "84.78",
      "close": "85.85",
      "volume": "3830991"
    },
    {
      "date": "2023-01-03",
      "open": "85.08",
      "high": "86.145",
      "low": "84.83",
      "close": "85.39",
      "volume": "6050632"
    },
    {
      "date": "2023-01-04",
      "open": "86.20",
      "high": "86.50",
      "low": "84.94",
      "close": "85.50",
      "volume": "5713869"
    },
    {
      "date": "2023-01-05",
      "open": "85.01",
      "high": "86.41",
      "low": "85.00",
      "close": "85.85",
      "volume": "5710937"
    },
    {
      "date": "2023-01-06",
      "open": "86.61",
      "high": "88.29",
      "low": "86.22",
      "close": "88.08",
      "volume": "5939532"
    },
    {
      "date": "2023-01-09",
      "open": "87.77",
      "high": "87.90",
      "low": "84.95",
      "close": "85.10",
      "volume": "5435709"
    },
    {
      "date": "2023-01-10",
      "open": "85.20",
      "high": "87.53",
      "low": "84.86",
      "close": "87.14",
      "volume": "5034520"
    },
    {
      "date": "2023-01-11",
      "open": "87.12",
      "high": "87.20",
      "low": "86.02",
      "close": "87.19",
      "volume": "5947077"
    },
    {
      "date": "2023-01-12",
      "open": "86.50",
      "high": "86.59",
      "low": "85.08",
      "close": "85.72",
      "volume": "6013291"
    },
    {
      "date": "2023-01-13",
      "open": "85.54",
      "high": "86.30",
      "low": "85.325",
      "close": "86.27",
      "volume": "5305720"
    },
    {
      "date": "2023-01-17",
      "open": "86.05",
      "high": "86.365",
      "low": "85.36",
      "close": "85.41",
      "volume": "5959790"
    },
    {
      "date": "2023-01-18",
      "open": "85.02",
      "high": "85.125",
      "low": "83.60",
      "close": "83.74",
      "volume": "6374849"
    },
    {
      "date": "2023-01-19",
      "open": "84.17",
      "high": "84.58",
      "low": "83.2514",
      "close": "83.62",
      "volume": "6922528"
    },
    {
      "date": "2023-01-20",
      "open": "83.54",
      "high": "83.80",
      "low": "82.51",
      "close": "83.01",
      "volume": "16678600"
    },
    {
      "date": "2023-01-23",
      "open": "82.76",
      "high": "84.38",
      "low": "82.42",
      "close": "83.23",
      "volume": "5673156"
    },
    {
      "date": "2023-01-24",
      "open": "83.43",
      "high": "84.08",
      "low": "82.11",
      "close": "84.02",
      "volume": "4776447"
    },
    {
      "date": "2023-01-25",
      "open": "84.15",
      "high": "84.55",
      "low": "83.56",
      "close": "84.07",
      "volume": "3892838"
    },
    {
      "date": "2023-01-26",
      "open": "83.76",
      "high": "83.81",
      "low": "82.61",
      "close": "83.62",
      "volume": "3670867"
    },
    {
      "date": "2023-01-27",
      "open": "83.33",
      "high": "83.97",
      "low": "83.11",
      "close": "83.73",
      "volume": "4108412"
    },
    {
      "date": "2023-01-30",
      "open": "83.52",
      "high": "83.84",
      "low": "82.3301",
      "close": "83.35",
      "volume": "7283048"
    },
    {
      "date": "2023-01-31",
      "open": "83.52",
      "high": "84.21",
      "low": "83.225",
      "close": "83.94",
      "volume": "9621752"
    },
    {
      "date": "2023-02-01",
      "open": "84.01",
      "high": "84.655",
      "low": "82.70",
      "close": "84.00",
      "volume": "6673648"
    },
    {
      "date": "2023-02-02",
      "open": "82.365",
      "high": "82.50",
      "low": "80.48",
      "close": "81.39",
      "volume": "10933780"
    },
    {
      "date": "2023-02-03",
      "open": "84.655",
      "high": "86.97",
      "low": "83.6201",
      "close": "84.50",
      "volume": "12852400"
    },
    {
      "date": "2023-02-06",
      "open": "84.50",
      "high": "87.18",
      "low": "84.50",
      "close": "86.36",
      "volume": "7611135"
    },
    {
      "date": "2023-02-07",
      "open": "86.60",
      "high": "86.69",
      "low": "85.38",
      "close": "86.05",
      "volume": "7298804"
    },
    {
      "date": "2023-02-08",
      "open": "85.40",
      "high": "86.03",
      "low": "85.29",
      "close": "85.67",
      "volume": "7376596"
    },
    {
      "date": "2023-02-09",
      "open": "85.83",
      "high": "86.605",
      "low": "85.13",
      "close": "85.53",
      "volume": "6656819"
    },
    {
      "date": "2023-02-10",
      "open": "85.56",
      "high": "86.96",
      "low": "85.28",
      "close": "86.70",
      "volume": "5522187"
    },
    {
      "date": "2023-02-13",
      "open": "86.70",
      "high": "87.82",
      "low": "86.39",
      "close": "87.49",
      "volume": "5801725"
    },
    {
      "date": "2023-02-14",
      "open": "87.59",
      "high": "87.61",
      "low": "85.02",
      "close": "85.68",
      "volume": "7206203"
    },
    {
      "date": "2023-02-15",
      "open": "85.27",
      "high": "85.27",
      "low": "84.44",
      "close": "85.05",
      "volume": "5614951"
    },
    {
      "date": "2023-02-16",
      "open": "84.31",
      "high": "84.756",
      "low": "83.37",
      "close": "83.39",
      "volume": "5760563"
    },
    {
      "date": "2023-02-17",
      "open": "83.61",
      "high": "85.25",
      "low": "83.28",
      "close": "84.76",
      "volume": "6306264"
    },
    {
      "date": "2023-02-21",
      "open": "84.73",
      "high": "85.49",
      "low": "84.62",
      "close": "84.64",
      "volume": "6085631"
    },
    {
      "date": "2023-02-22",
      "open": "84.63",
      "high": "84.75",
      "low": "83.04",
      "close": "83.50",
      "volume": "4986884"
    },
    {
      "date": "2023-02-23",
      "open": "83.15",
      "high": "83.85",
      "low": "82.25",
      "close": "82.54",
      "volume": "5344979"
    },
    {
      "date": "2023-02-24",
      "open": "82.27",
      "high": "82.30",
      "low": "80.33",
      "close": "80.66",
      "volume": "6289964"
    },
    {
      "date": "2023-02-27",
      "open": "81.16",
      "high": "81.31",
      "low": "80.58",
      "close": "80.89",
      "volume": "4930041"
    },
    {
      "date": "2023-02-28",
      "open": "80.81",
      "high": "80.93",
      "low": "79.92",
      "close": "80.53",
      "volume": "5808885"
    },
    {
      "date": "2023-03-01",
      "open": "80.34",
      "high": "80.34",
      "low": "79.39",
      "close": "79.59",
      "volume": "5269941"
    },
    {
      "date": "2023-03-02",
      "open": "79.51",
      "high": "79.90",
      "low": "79.2148",
      "close": "79.62",
      "volume": "3459569"
    },
    {
      "date": "2023-03-03",
      "open": "79.81",
      "high": "81.18",
      "low": "79.59",
      "close": "81.07",
      "volume": "4915444"
    },
    {
      "date": "2023-03-06",
      "open": "81.11",
      "high": "81.34",
      "low": "80.54",
      "close": "81.11",
      "volume": "4500484"
    },
    {
      "date": "2023-03-07",
      "open": "81.30",
      "high": "81.30",
      "low": "79.94",
      "close": "80.28",
      "volume": "6112573"
    },
    {
      "date": "2023-03-08",
      "open": "80.50",
      "high": "80.8262",
      "low": "79.8214",
      "close": "80.20",
      "volume": "3859680"
    },
    {
      "date": "2023-03-09",
      "open": "80.57",
      "high": "80.6999",
      "low": "78.29",
      "close": "78.95",
      "volume": "7500053"
    },
    {
      "date": "2023-03-10",
      "open": "79.02",
      "high": "80.31",
      "low": "78.90",
      "close": "79.50",
      "volume": "6203914"
    },
    {
      "date": "2023-03-13",
      "open": "78.565",
      "high": "81.27",
      "low": "78.565",
      "close": "79.51",
      "volume": "6845669"
    },
    {
      "date": "2023-03-14",
      "open": "79.03",
      "high": "79.91",
      "low": "78.32",
      "close": "79.77",
      "volume": "5499121"
    },
    {
      "date": "2023-03-15",
      "open": "79.10",
      "high": "79.89",
      "low": "78.51",
      "close": "79.65",
      "volume": "4875419"
    },
    {
      "date": "2023-03-16",
      "open": "79.18",
      "high": "79.97",
      "low": "78.42",
      "close": "79.85",
      "volume": "7274465"
    },
    {
      "date": "2023-03-17",
      "open": "79.76",
      "high": "79.76",
      "low": "76.525",
      "close": "77.31",
      "volume": "16828080"
    },
    {
      "date": "2023-03-20",
      "open": "77.71",
      "high": "79.68",
      "low": "77.63",
      "close": "79.46",
      "volume": "4672679"
    },
    {
      "date": "2023-03-21",
      "open": "79.525",
      "high": "80.05",
      "low": "78.355",
      "close": "79.14",
      "volume": "4744836"
    },
    {
      "date": "2023-03-22",
      "open": "79.10",
      "high": "79.38",
      "low": "77.76",
      "close": "77.81",
      "volume": "4909540"
    },
    {
      "date": "2023-03-23",
      "open": "77.78",
      "high": "78.93",
      "low": "77.64",
      "close": "78.76",
      "volume": "5015742"
    },
    {
      "date": "2023-03-24",
      "open": "78.93",
      "high": "80.40",
      "low": "78.33",
      "close": "80.00",
      "volume": "4807017"
    },
    {
      "date": "2023-03-27",
      "open": "80.38",
      "high": "80.99",
      "low": "79.41",
      "close": "79.58",
      "volume": "4444950"
    },
    {
      "date": "2023-03-28",
      "open": "79.96",
      "high": "81.11",
      "low": "79.7891",
      "close": "80.97",
      "volume": "4154918"
    },
    {
      "date": "2023-03-29",
      "open": "81.26",
      "high": "81.9693",
      "low": "80.93",
      "close": "81.29",
      "volume": "5469280"
    },
    {
      "date": "2023-03-30",
      "open": "81.78",
      "high": "81.90",
      "low": "81.06",
      "close": "81.45",
      "volume": "3822725"
    },
    {
      "date": "2023-03-31",
      "open": "81.64",
      "high": "83.14",
      "low": "81.19",
      "close": "82.97",
      "volume": "7135830"
    },
    {
      "date": "2023-04-03",
      "open": "82.935",
      "high": "83.80",
      "low": "82.64",
      "close": "83.24",
      "volume": "5083675"
    },
    {
      "date": "2023-04-04",
      "open": "83.16",
      "high": "83.45",
      "low": "81.815",
      "close": "82.12",
      "volume": "4490721"
    },
    {
      "date": "2023-04-05",
      "open": "82.30",
      "high": "83.72",
      "low": "81.945",
      "close": "83.65",
      "volume": "4615196"
    },
    {
      "date": "2023-04-06",
      "open": "84.07",
      "high": "84.83",
      "low": "83.26",
      "close": "83.37",
      "volume": "3729061"
    },
    {
      "date": "2023-04-10",
      "open": "83.50",
      "high": "83.5003",
      "low": "82.32",
      "close": "82.60",
      "volume": "3465548"
    },
    {
      "date": "2023-04-11",
      "open": "82.56",
      "high": "83.11",
      "low": "82.255",
      "close": "82.54",
      "volume": "3669443"
    },
    {
      "date": "2023-04-12",
      "open": "82.97",
      "high": "83.24",
      "low": "81.74",
      "close": "82.16",
      "volume": "5146730"
    },
    {
      "date": "2023-04-13",
      "open": "81.96",
      "high": "83.335",
      "low": "81.925",
      "close": "83.27",
      "volume": "4224736"
    },
    {
      "date": "2023-04-14",
      "open": "83.03",
      "high": "83.24",
      "low": "81.975",
      "close": "83.00",
      "volume": "4886601"
    },
    {
      "date": "2023-04-17",
      "open": "83.41",
      "high": "83.74",
      "low": "83.03",
      "close": "83.63",
      "volume": "4444671"
    },
    {
      "date": "2023-04-18",
      "open": "83.74",
      "high": "83.93",
      "low": "82.97",
      "close": "83.78",
      "volume": "4284058"
    },
    {
      "date": "2023-04-19",
      "open": "83.46",
      "high": "84.31",
      "low": "83.39",
      "close": "84.11",
      "volume": "3112324"
    },
    {
      "date": "2023-04-20",
      "open": "83.75",
      "high": "84.875",
      "low": "83.70",
      "close": "84.69",
      "volume": "5927758"
    },
    {
      "date": "2023-04-21",
      "open": "84.87",
      "high": "86.88",
      "low": "84.75",
      "close": "86.57",
      "volume": "8039535"
    },
    {
      "date": "2023-04-24",
      "open": "86.62",
      "high": "87.37",
      "low": "86.485",
      "close": "86.70",
      "volume": "6630846"
    },
    {
      "date": "2023-04-25",
      "open": "86.95",
      "high": "87.08",
      "low": "85.50",
      "close": "85.59",
      "volume": "5378614"
    },
    {
      "date": "2023-04-26",
      "open": "84.235",
      "high": "84.415",
      "low": "82.90",
      "close": "83.74",
      "volume": "4439499"
    },
    {
      "date": "2023-04-27",
      "open": "83.74",
      "high": "83.86",
      "low": "82.415",
      "close": "83.55",
      "volume": "8658988"
    },
    {
      "date": "2023-04-28",
      "open": "82.52",
      "high": "82.85",
      "low": "80.08",
      "close": "82.21",
      "volume": "10709410"
    },
    {
      "date": "2023-05-01",
      "open": "82.47",
      "high": "82.55",
      "low": "81.20",
      "close": "81.42",
      "volume": "5561392"
    },
    {
      "date": "2023-05-02",
      "open": "81.53",
      "high": "82.04",
      "low": "80.085",
      "close": "80.44",
      "volume": "5647923"
    },
    {
      "date": "2023-05-03",
      "open": "80.49",
      "high": "80.90",
      "low": "79.12",
      "close": "79.45",
      "volume": "5057565"
    },
    {
      "date": "2023-05-04",
      "open": "79.61",
      "high": "79.68",
      "low": "78.41",
      "close": "78.52",
      "volume": "4564159"
    },
    {
      "date": "2023-05-05",
      "open": "78.75",
      "high": "79.83",
      "low": "78.22",
      "close": "79.75",
      "volume": "4613704"
    },
    {
      "date": "2023-05-08",
      "open": "79.61",
      "high": "79.66",
      "low": "78.13",
      "close": "78.59",
      "volume": "3823590"
    },
    {
      "date": "2023-05-09",
      "open": "78.31",
      "high": "79.275",
      "low": "78.30",
      "close": "78.80",
      "volume": "4546645"
    },
    {
      "date": "2023-05-10",
      "open": "78.77",
      "high": "78.84",
      "low": "77.16",
      "close": "78.11",
      "volume": "5614104"
    },
    {
      "date": "2023-05-11",
      "open": "78.16",
      "high": "78.76",
      "low": "77.45",
      "close": "78.70",
      "volume": "5123741"
    },
    {
      "date": "2023-05-12",
      "open": "78.77",
      "high": "79.08",
      "low": "77.91",
      "close": "78.17",
      "volume": "3519067"
    },
    {
      "date": "2023-05-15",
      "open": "78.07",
      "high": "78.40",
      "low": "77.83",
      "close": "78.38",
      "volume": "2723343"
    },
    {
      "date": "2023-05-16",
      "open": "79.77",
      "high": "79.77",
      "low": "78.155",
      "close": "78.32",
      "volume": "5765332"
    },
    {
      "date": "2023-05-17",
      "open": "78.145",
      "high": "79.02",
      "low": "77.05",
      "close": "78.81",
      "volume": "5507045"
    },
    {
      "date": "2023-05-18",
      "open": "78.88",
      "high": "79.05",
      "low": "77.36",
      "close": "78.21",
      "volume": "5049855"
    },
    {
      "date": "2023-05-19",
      "open": "78.78",
      "high": "79.62",
      "low": "78.65",
      "close": "78.845",
      "volume": "5694350"
    },
    {
      "date": "2023-05-22",
      "open": "79.30",
      "high": "79.85",
      "low": "78.40",
      "close": "78.62",
      "volume": "3559625"
    },
    {
      "date": "2023-05-23",
      "open": "78.60",
      "high": "79.555",
      "low": "78.095",
      "close": "78.58",
      "volume": "4542896"
    },
    {
      "date": "2023-05-24",
      "open": "79.12",
      "high": "79.26",
      "low": "78.14",
      "close": "79.05",
      "volume": "5863905"
    },
    {
      "date": "2023-05-25",
      "open": "77.47",
      "high": "78.18",
      "low": "76.26",
      "close": "77.65",
      "volume": "8118148"
    },
    {
      "date": "2023-05-26",
      "open": "78.00",
      "high": "78.62",
      "low": "77.01",
      "close": "77.09",
      "volume": "5439022"
    },
    {
      "date": "2023-05-30",
      "open": "76.52",
      "high": "76.87",
      "low": "76.01",
      "close": "76.33",
      "volume": "5038456"
    },
    {
      "date": "2023-05-31",
      "open": "76.62",
      "high": "77.02",
      "low": "76.27",
      "close": "76.94",
      "volume": "8073195"
    },
    {
      "date": "2023-06-01",
      "open": "77.54",
      "high": "77.54",
      "low": "75.87",
      "close": "76.21",
      "volume": "5031234"
    },
    {
      "date": "2023-06-02",
      "open": "76.12",
      "high": "77.985",
      "low": "75.80",
      "close": "77.89",
      "volume": "4877195"
    },
    {
      "date": "2023-06-05",
      "open": "77.82",
      "high": "78.03",
      "low": "77.18",
      "close": "77.72",
      "volume": "5744122"
    },
    {
      "date": "2023-06-06",
      "open": "78.29",
      "high": "78.43",
      "low": "76.015",
      "close": "76.20",
      "volume": "5408479"
    },
    {
      "date": "2023-06-07",
      "open": "76.15",
      "high": "76.23",
      "low": "75.12",
      "close": "76.08",
      "volume": "7037539"
    },
    {
      "date": "2023-06-08",
      "open": "75.76",
      "high": "78.46",
      "low": "75.76",
      "close": "78.40",
      "volume": "8860670"
    },
    {
      "date": "2023-06-09",
      "open": "77.52",
      "high": "78.40",
      "low": "77.28",
      "close": "78.12",
      "volume": "6375501"
    },
    {
      "date": "2023-06-12",
      "open": "78.20",
      "high": "78.30",
      "low": "76.81",
      "close": "77.86",
      "volume": "5687482"
    },
    {
      "date": "2023-06-13",
      "open": "76.995",
      "high": "78.50",
      "low": "76.90",
      "close": "78.45",
      "volume": "4920512"
    },
    {
      "date": "2023-06-14",
      "open": "78.04",
      "high": "78.40",
      "low": "77.32",
      "close": "77.95",
      "volume": "6069411"
    },
    {
      "date": "2023-06-15",
      "open": "78.28",
      "high": "79.01",
      "low": "77.77",
      "close": "79.00",
      "volume": "6526216"
    },
    {
      "date": "2023-06-16",
      "open": "79.25",
      "high": "79.53",
      "low": "78.50",
      "close": "78.86",
      "volume": "13982720"
    },
    {
      "date": "2023-06-20",
      "open": "78.64",
      "high": "79.175",
      "low": "77.71",
      "close": "77.71",
      "volume": "5410061"
    },
    {
      "date": "2023-06-21",
      "open": "77.67",
      "high": "78.45",
      "low": "76.995",
      "close": "77.61",
      "volume": "5342319"
    },
    {
      "date": "2023-06-22",
      "open": "77.75",
      "high": "78.19",
      "low": "77.31",
      "close": "78.11",
      "volume": "3408858"
    },
    {
      "date": "2023-06-23",
      "open": "78.33",
      "high": "78.36",
      "low": "77.26",
      "close": "77.47",
      "volume": "4815731"
    },
    {
      "date": "2023-06-26",
      "open": "77.20",
      "high": "77.20",
      "low": "74.96",
      "close": "76.56",
      "volume": "6106237"
    },
    {
      "date": "2023-06-27",
      "open": "76.65",
      "high": "76.89",
      "low": "75.80",
      "close": "76.01",
      "volume": "5111206"
    },
    {
      "date": "2023-06-28",
      "open": "75.92",
      "high": "76.22",
      "low": "75.25",
      "close": "76.18",
      "volume": "4486929"
    },
    {
      "date": "2023-06-29",
      "open": "75.88",
      "high": "76.48",
      "low": "75.485",
      "close": "76.01",
      "volume": "5296008"
    },
    {
      "date": "2023-06-30",
      "open": "76.49",
      "high": "77.24",
      "low": "76.16",
      "close": "77.07",
      "volume": "6017248"
    },
    {
      "date": "2023-07-03",
      "open": "76.255",
      "high": "76.84",
      "low": "75.84",
      "close": "76.715",
      "volume": "3435057"
    },
    {
      "date": "2023-07-05",
      "open": "76.57",
      "high": "77.60",
      "low": "76.10",
      "close": "77.24",
      "volume": "5308332"
    },
    {
      "date": "2023-07-06",
      "open": "76.91",
      "high": "77.04",
      "low": "76.02",
      "close": "76.24",
      "volume": "5020781"
    },
    {
      "date": "2023-07-07",
      "open": "75.66",
      "high": "75.94",
      "low": "74.33",
      "close": "74.42",
      "volume": "6550657"
    },
    {
      "date": "2023-07-10",
      "open": "74.50",
      "high": "75.88",
      "low": "74.45",
      "close": "75.69",
      "volume": "5554910"
    },
    {
      "date": "2023-07-11",
      "open": "75.49",
      "high": "76.25",
      "low": "75.36",
      "close": "76.12",
      "volume": "3530239"
    },
    {
      "date": "2023-07-12",
      "open": "76.36",
      "high": "77.18",
      "low": "76.33",
      "close": "76.38",
      "volume": "5185153"
    },
    {
      "date": "2023-07-13",
      "open": "76.70",
      "high": "77.2899",
      "low": "76.30",
      "close": "76.71",
      "volume": "3341667"
    },
    {
      "date": "2023-07-14",
      "open": "76.61",
      "high": "77.635",
      "low": "76.46",
      "close": "77.19",
      "volume": "6072293"
    },
    {
      "date": "2023-07-17",
      "open": "76.67",
      "high": "77.7583",
      "low": "76.455",
      "close": "77.48",
      "volume": "4954592"
    },
    {
      "date": "2023-07-18",
      "open": "77.54",
      "high": "78.865",
      "low": "77.40",
      "close": "78.22",
      "volume": "5245145"
    },
    {
      "date": "2023-07-19",
      "open": "78.10",
      "high": "79.60",
      "low": "78.10",
      "close": "78.96",
      "volume": "5351637"
    },
    {
      "date": "2023-07-20",
      "open": "79.56",
      "high": "80.78",
      "low": "79.54",
      "close": "79.94",
      "volume": "6046049"
    },
    {
      "date": "2023-07-21",
      "open": "80.41",
      "high": "81.13",
      "low": "80.00",
      "close": "80.64",
      "volume": "14984370"
    },
    {
      "date": "2023-07-24",
      "open": "79.82",
      "high": "80.18",
      "low": "76.25",
      "close": "77.66",
      "volume": "11334050"
    },
    {
      "date": "2023-07-25",
      "open": "77.02",
      "high": "78.15",
      "low": "76.86",
      "close": "77.23",
      "volume": "5298431"
    },
    {
      "date": "2023-07-26",
      "open": "76.77",
      "high": "77.38",
      "low": "76.615",
      "close": "77.19",
      "volume": "4049720"
    },
    {
      "date": "2023-07-27",
      "open": "77.33",
      "high": "78.28",
      "low": "76.40",
      "close": "76.51",
      "volume": "6258578"
    },
    {
      "date": "2023-07-28",
      "open": "76.42",
      "high": "77.32",
      "low": "76.34",
      "close": "76.86",
      "volume": "5026550"
    },
    {
      "date": "2023-07-31",
      "open": "76.67",
      "high": "76.89",
      "low": "75.85",
      "close": "76.14",
      "volume": "6059581"
    },
    {
      "date": "2023-08-01",
      "open": "76.09",
      "high": "76.38",
      "low": "75.10",
      "close": "75.68",
      "volume": "4025933"
    },
    {
      "date": "2023-08-02",
      "open": "76.00",
      "high": "76.32",
      "low": "75.35",
      "close": "75.68",
      "volume": "5325487"
    },
    {
      "date": "2023-08-03",
      "open": "75.72",
      "high": "75.8242",
      "low": "75.17",
      "close": "75.53",
      "volume": "5748804"
    },
    {
      "date": "2023-08-04",
      "open": "77.38",
      "high": "80.14",
      "low": "77.25",
      "close": "78.68",
      "volume": "9062442"
    },
    {
      "date": "2023-08-07",
      "open": "78.33",
      "high": "80.965",
      "low": "77.935",
      "close": "80.67",
      "volume": "6831501"
    },
    {
      "date": "2023-08-08",
      "open": "80.69",
      "high": "80.92",
      "low": "78.78",
      "close": "80.08",
      "volume": "5546495"
    },
    {
      "date": "2023-08-09",
      "open": "80.57",
      "high": "81.43",
      "low": "80.03",
      "close": "80.17",
      "volume": "4551333"
    },
    {
      "date": "2023-08-10",
      "open": "80.38",
      "high": "81.09",
      "low": "79.95",
      "close": "80.00",
      "volume": "3776325"
    },
    {
      "date": "2023-08-11",
      "open": "80.00",
      "high": "80.125",
      "low": "79.46",
      "close": "80.00",
      "volume": "3383722"
    },
    {
      "date": "2023-08-14",
      "open": "80.06",
      "high": "80.42",
      "low": "79.52",
      "close": "79.85",
      "volume": "3681994"
    },
    {
      "date": "2023-08-15",
      "open": "79.63",
      "high": "80.21",
      "low": "78.9584",
      "close": "79.64",
      "volume": "3798828"
    },
    {
      "date": "2023-08-16",
      "open": "79.12",
      "high": "80.55",
      "low": "77.905",
      "close": "78.00",
      "volume": "7264693"
    },
    {
      "date": "2023-08-17",
      "open": "77.99",
      "high": "78.1097",
      "low": "76.50",
      "close": "76.50",
      "volume": "5741193"
    },
    {
      "date": "2023-08-18",
      "open": "76.55",
      "high": "76.71",
      "low": "75.70",
      "close": "75.88",
      "volume": "6483931"
    },
    {
      "date": "2023-08-21",
      "open": "75.67",
      "high": "76.26",
      "low": "75.5439",
      "close": "75.94",
      "volume": "5359172"
    },
    {
      "date": "2023-08-22",
      "open": "75.69",
      "high": "76.75",
      "low": "75.36",
      "close": "76.35",
      "volume": "4536485"
    },
    {
      "date": "2023-08-23",
      "open": "78.30",
      "high": "78.98",
      "low": "76.955",
      "close": "77.04",
      "volume": "7422835"
    },
    {
      "date": "2023-08-24",
      "open": "77.25",
      "high": "78.135",
      "low": "76.29",
      "close": "76.33",
      "volume": "4793948"
    },
    {
      "date": "2023-08-25",
      "open": "76.61",
      "high": "77.19",
      "low": "76.07",
      "close": "76.86",
      "volume": "3773271"
    },
    {
      "date": "2023-08-28",
      "open": "77.29",
      "high": "77.49",
      "low": "76.63",
      "close": "77.04",
      "volume": "2783563"
    },
    {
      "date": "2023-08-29",
      "open": "77.25",
      "high": "78.25",
      "low": "77.05",
      "close": "78.21",
      "volume": "4156307"
    },
    {
      "date": "2023-08-30",
      "open": "78.22",
      "high": "78.50",
      "low": "77.525",
      "close": "77.66",
      "volume": "3298134"
    },
    {
      "date": "2023-08-31",
      "open": "77.28",
      "high": "77.41",
      "low": "76.235",
      "close": "76.48",
      "volume": "9200069"
    },
    {
      "date": "2023-09-01",
      "open": "77.22",
      "high": "77.41",
      "low": "76.475",
      "close": "76.65",
      "volume": "2993042"
    },
    {
      "date": "2023-09-05",
      "open": "76.95",
      "high": "77.00",
      "low": "75.13",
      "close": "75.16",
      "volume": "6045567"
    },
    {
      "date": "2023-09-06",
      "open": "75.12",
      "high": "75.14",
      "low": "73.25",
      "close": "74.24",
      "volume": "5753846"
    },
    {
      "date": "2023-09-07",
      "open": "74.62",
      "high": "74.76",
      "low": "73.71",
      "close": "73.94",
      "volume": "6586147"
    },
    {
      "date": "2023-09-08",
      "open": "76.12",
      "high": "76.595",
      "low": "75.05",
      "close": "76.00",
      "volume": "6695505"
    },
    {
      "date": "2023-09-11",
      "open": "76.05",
      "high": "77.17",
      "low": "76.00",
      "close": "77.04",
      "volume": "8053756"
    },
    {
      "date": "2023-09-12",
      "open": "76.99",
      "high": "77.23",
      "low": "76.28",
      "close": "76.80",
      "volume": "4181296"
    },
    {
      "date": "2023-09-13",
      "open": "77.00",
      "high": "77.53",
      "low": "76.915",
      "close": "77.31",
      "volume": "4407900"
    },
    {
      "date": "2023-09-14",
      "open": "76.79",
      "high": "77.73",
      "low": "76.735",
      "close": "77.36",
      "volume": "4424387"
    },
    {
      "date": "2023-09-15",
      "open": "77.21",
      "high": "77.41",
      "low": "75.42",
      "close": "75.67",
      "volume": "11145110"
    },
    {
      "date": "2023-09-18",
      "open": "75.86",
      "high": "76.145",
      "low": "75.14",
      "close": "75.62",
      "volume": "3337942"
    },
    {
      "date": "2023-09-19",
      "open": "75.39",
      "high": "76.125",
      "low": "75.255",
      "close": "75.77",
      "volume": "4002720"
    },
    {
      "date": "2023-09-20",
      "open": "75.98",
      "high": "76.39",
      "low": "75.73",
      "close": "75.82",
      "volume": "4826589"
    },
    {
      "date": "2023-09-21",
      "open": "75.88",
      "high": "76.14",
      "low": "75.22",
      "close": "75.27",
      "volume": "5272598"
    },
    {
      "date": "2023-09-22",
      "open": "74.76",
      "high": "75.615",
      "low": "74.35",
      "close": "75.01",
      "volume": "4351920"
    },
    {
      "date": "2023-09-25",
      "open": "74.75",
      "high": "74.93",
      "low": "74.5301",
      "close": "74.83",
      "volume": "3885751"
    },
    {
      "date": "2023-09-26",
      "open": "75.41",
      "high": "76.27",
      "low": "75.32",
      "close": "75.53",
      "volume": "5643933"
    },
    {
      "date": "2023-09-27",
      "open": "75.67",
      "high": "76.055",
      "low": "75.135",
      "close": "75.55",
      "volume": "4442649"
    },
    {
      "date": "2023-09-28",
      "open": "75.79",
      "high": "76.05",
      "low": "75.21",
      "close": "75.42",
      "volume": "3483111"
    },
    {
      "date": "2023-09-29",
      "open": "75.51",
      "high": "75.75",
      "low": "74.58",
      "close": "74.94",
      "volume": "4179998"
    },
    {
      "date": "2023-10-02",
      "open": "75.00",
      "high": "75.04",
      "low": "73.16",
      "close": "74.10",
      "volume": "4578676"
    },
    {
      "date": "2023-10-03",
      "open": "73.21",
      "high": "73.87",
      "low": "72.8659",
      "close": "73.27",
      "volume": "6075317"
    },
    {
      "date": "2023-10-04",
      "open": "73.30",
      "high": "74.82",
      "low": "73.25",
      "close": "74.74",
      "volume": "4707663"
    },
    {
      "date": "2023-10-05",
      "open": "74.67",
      "high": "75.03",
      "low": "74.145",
      "close": "74.70",
      "volume": "4781934"
    },
    {
      "date": "2023-10-06",
      "open": "74.46",
      "high": "75.01",
      "low": "73.91",
      "close": "74.74",
      "volume": "4635272"
    },
    {
      "date": "2023-10-09",
      "open": "74.78",
      "high": "75.34",
      "low": "74.235",
      "close": "75.06",
      "volume": "3393989"
    },
    {
      "date": "2023-10-10",
      "open": "75.06",
      "high": "76.46",
      "low": "74.78",
      "close": "75.97",
      "volume": "5040261"
    },
    {
      "date": "2023-10-11",
      "open": "76.25",
      "high": "77.01",
      "low": "76.01",
      "close": "76.96",
      "volume": "4434127"
    },
    {
      "date": "2023-10-12",
      "open": "76.88",
      "high": "77.11",
      "low": "76.285",
      "close": "76.76",
      "volume": "4038083"
    },
    {
      "date": "2023-10-13",
      "open": "77.19",
      "high": "77.855",
      "low": "76.97",
      "close": "77.65",
      "volume": "5651907"
    },
    {
      "date": "2023-10-16",
      "open": "77.74",
      "high": "79.445",
      "low": "77.63",
      "close": "79.20",
      "volume": "6958195"
    },
    {
      "date": "2023-10-17",
      "open": "79.19",
      "high": "81.07",
      "low": "78.605",
      "close": "80.48",
      "volume": "10602220"
    },
    {
      "date": "2023-10-18",
      "open": "80.47",
      "high": "80.71",
      "low": "79.525",
      "close": "79.67",
      "volume": "6781870"
    },
    {
      "date": "2023-10-19",
      "open": "79.07",
      "high": "79.87",
      "low": "78.2301",
      "close": "78.44",
      "volume": "5563541"
    },
    {
      "date": "2023-10-20",
      "open": "78.74",
      "high": "79.09",
      "low": "77.74",
      "close": "77.80",
      "volume": "5183656"
    },
    {
      "date": "2023-10-23",
      "open": "77.70",
      "high": "77.975",
      "low": "77.17",
      "close": "77.56",
      "volume": "4049810"
    },
    {
      "date": "2023-10-24",
      "open": "77.59",
      "high": "78.54",
      "low": "77.28",
      "close": "78.15",
      "volume": "5424853"
    },
    {
      "date": "2023-10-25",
      "open": "77.91",
      "high": "78.60",
      "low": "77.43",
      "close": "78.39",
      "volume": "5148042"
    },
    {
      "date": "2023-10-26",
      "open": "78.51",
      "high": "78.95",
      "low": "77.64",
      "close": "78.50",
      "volume": "4630880"
    },
    {
      "date": "2023-10-27",
      "open": "78.39",
      "high": "78.50",
      "low": "76.331",
      "close": "76.62",
      "volume": "6037772"
    },
    {
      "date": "2023-10-30",
      "open": "76.92",
      "high": "77.985",
      "low": "76.90",
      "close": "77.77",
      "volume": "4760785"
    },
    {
      "date": "2023-10-31",
      "open": "77.59",
      "high": "78.71",
      "low": "77.46",
      "close": "78.54",
      "volume": "4684184"
    },
    {
      "date": "2023-11-01",
      "open": "79.00",
      "high": "80.415",
      "low": "78.81",
      "close": "80.19",
      "volume": "5446074"
    },
    {
      "date": "2023-11-02",
      "open": "79.81",
      "high": "81.31",
      "low": "79.64",
      "close": "81.23",
      "volume": "6166113"
    },
    {
      "date": "2023-11-03",
      "open": "82.00",
      "high": "82.59",
      "low": "81.51",
      "close": "81.59",
      "volume": "7040044"
    },
    {
      "date": "2023-11-06",
      "open": "81.67",
      "high": "81.98",
      "low": "80.74",
      "close": "81.14",
      "volume": "6649996"
    },
    {
      "date": "2023-11-07",
      "open": "81.07",
      "high": "81.35",
      "low": "80.315",
      "close": "80.61",
      "volume": "7609016"
    },
    {
      "date": "2023-11-08",
      "open": "77.49",
      "high": "78.255",
      "low": "75.09",
      "close": "77.90",
      "volume": "13103480"
    },
    {
      "date": "2023-11-09",
      "open": "77.53",
      "high": "77.71",
      "low": "74.725",
      "close": "74.98",
      "volume": "8878924"
    },
    {
      "date": "2023-11-10",
      "open": "75.46",
      "high": "76.03",
      "low": "74.865",
      "close": "75.92",
      "volume": "5946775"
    },
    {
      "date": "2023-11-13",
      "open": "75.37",
      "high": "75.65",
      "low": "74.54",
      "close": "74.93",
      "volume": "4742560"
    },
    {
      "date": "2023-11-14",
      "open": "75.32",
      "high": "75.7206",
      "low": "74.55",
      "close": "74.72",
      "volume": "5534445"
    },
    {
      "date": "2023-11-15",
      "open": "74.23",
      "high": "75.455",
      "low": "74.11",
      "close": "75.04",
      "volume": "7102130"
    },
    {
      "date": "2023-11-16",
      "open": "75.53",
      "high": "76.15",
      "low": "73.99",
      "close": "74.52",
      "volume": "6820760"
    },
    {
      "date": "2023-11-17",
      "open": "74.89",
      "high": "75.505",
      "low": "74.57",
      "close": "75.45",
      "volume": "7874576"
    },
    {
      "date": "2023-11-20",
      "open": "75.23",
      "high": "76.10",
      "low": "75.07",
      "close": "76.00",
      "volume": "7012251"
    },
    {
      "date": "2023-11-21",
      "open": "76.00",
      "high": "76.15",
      "low": "74.54",
      "close": "74.69",
      "volume": "5120372"
    },
    {
      "date": "2023-11-22",
      "open": "74.985",
      "high": "75.73",
      "low": "74.895",
      "close": "75.70",
      "volume": "4419129"
    },
    {
      "date": "2023-11-24",
      "open": "75.89",
      "high": "75.99",
      "low": "75.025",
      "close": "75.38",
      "volume": "1931048"
    },
    {
      "date": "2023-11-27",
      "open": "75.11",
      "high": "75.30",
      "low": "74.515",
      "close": "74.92",
      "volume": "4552184"
    },
    {
      "date": "2023-11-28",
      "open": "74.80",
      "high": "74.95",
      "low": "74.19",
      "close": "74.51",
      "volume": "6792720"
    },
    {
      "date": "2023-11-29",
      "open": "74.85",
      "high": "75.45",
      "low": "74.6808",
      "close": "75.23",
      "volume": "5091775"
    },
    {
      "date": "2023-11-30",
      "open": "75.38",
      "high": "76.74",
      "low": "75.31",
      "close": "76.60",
      "volume": "10393740"
    },
    {
      "date": "2023-12-01",
      "open": "76.78",
      "high": "77.66",
      "low": "76.20",
      "close": "77.65",
      "volume": "5400471"
    },
    {
      "date": "2023-12-04",
      "open": "77.29",
      "high": "78.47",
      "low": "77.16",
      "close": "78.34",
      "volume": "8194691"
    },
    {
      "date": "2023-12-05",
      "open": "78.37",
      "high": "79.275",
      "low": "77.845",
      "close": "79.02",
      "volume": "6277013"
    },
    {
      "date": "2023-12-06",
      "open": "79.25",
      "high": "80.18",
      "low": "79.035",
      "close": "79.36",
      "volume": "5745464"
    },
    {
      "date": "2023-12-07",
      "open": "79.58",
      "high": "79.81",
      "low": "77.845",
      "close": "78.05",
      "volume": "8588558"
    },
    {
      "date": "2023-12-08",
      "open": "78.11",
      "high": "79.24",
      "low": "77.94",
      "close": "79.02",
      "volume": "6568994"
    },
    {
      "date": "2023-12-11",
      "open": "79.63",
      "high": "80.84",
      "low": "79.46",
      "close": "80.09",
      "volume": "8189977"
    },
    {
      "date": "2023-12-12",
      "open": "80.78",
      "high": "81.175",
      "low": "80.055",
      "close": "80.82",
      "volume": "6118338"
    },
    {
      "date": "2023-12-13",
      "open": "81.30",
      "high": "83.12",
      "low": "80.89",
      "close": "83.09",
      "volume": "10582410"
    },
    {
      "date": "2023-12-14",
      "open": "82.40",
      "high": "82.46",
      "low": "81.07",
      "close": "81.78",
      "volume": "8531101"
    },
    {
      "date": "2023-12-15",
      "open": "81.35",
      "high": "82.31",
      "low": "80.10",
      "close": "80.33",
      "volume": "20354200"
    },
    {
      "date": "2023-12-18",
      "open": "80.63",
      "high": "80.63",
      "low": "79.43",
      "close": "79.50",
      "volume": "4926692"
    },
    {
      "date": "2023-12-19",
      "open": "79.58",
      "high": "80.015",
      "low": "79.22",
      "close": "79.49",
      "volume": "7452371"
    },
    {
      "date": "2023-12-20",
      "open": "79.66",
      "high": "79.78",
      "low": "78.58",
      "close": "78.59",
      "volume": "5227782"
    },
    {
      "date": "2023-12-21",
      "open": "78.82",
      "high": "79.42",
      "low": "78.52",
      "close": "78.93",
      "volume": "3791022"
    },
    {
      "date": "2023-12-22",
      "open": "79.195",
      "high": "80.00",
      "low": "79.16",
      "close": "79.66",
      "volume": "4109738"
    },
    {
      "date": "2023-12-26",
      "open": "79.72",
      "high": "80.055",
      "low": "79.385",
      "close": "79.95",
      "volume": "2659492"
    },
    {
      "date": "2023-12-27",
      "open": "80.11",
      "high": "80.75",
      "low": "79.7391",
      "close": "80.37",
      "volume": "3541252"
    },
    {
      "date": "2023-12-28",
      "open": "80.52",
      "high": "81.26",
      "low": "80.38",
      "close": "81.14",
      "volume": "3553165"
    },
    {
      "date": "2023-12-29",
      "open": "81.07",
      "high": "81.2987",
      "low": "80.69",
      "close": "81.01",
      "volume": "3586926"
    },
    {
      "date": "2024-01-02",
      "open": "80.91",
      "high": "83.756",
      "low": "80.87",
      "close": "83.24",
      "volume": "7417495"
    },
    {
      "date": "2024-01-03",
      "open": "83.65",
      "high": "84.21",
      "low": "82.97",
      "close": "83.48",
      "volume": "7329590"
    },
    {
      "date": "2024-01-04",
      "open": "83.79",
      "high": "84.95",
      "low": "83.435",
      "close": "84.48",
      "volume": "5881040"
    },
    {
      "date": "2024-01-05",
      "open": "84.30",
      "high": "84.52",
      "low": "83.2468",
      "close": "83.31",
      "volume": "7369160"
    },
    {
      "date": "2024-01-08",
      "open": "82.86",
      "high": "84.07",
      "low": "82.50",
      "close": "83.99",
      "volume": "8641184"
    },
    {
      "date": "2024-01-09",
      "open": "83.52",
      "high": "86.29",
      "low": "83.185",
      "close": "86.06",
      "volume": "7601842"
    },
    {
      "date": "2024-01-10",
      "open": "83.90",
      "high": "84.94",
      "low": "83.37",
      "close": "84.50",
      "volume": "8386587"
    },
    {
      "date": "2024-01-11",
      "open": "84.32",
      "high": "85.475",
      "low": "84.04",
      "close": "85.39",
      "volume": "5862246"
    },
    {
      "date": "2024-01-12",
      "open": "85.88",
      "high": "86.445",
      "low": "85.64",
      "close": "86.38",
      "volume": "5884164"
    },
    {
      "date": "2024-01-16",
      "open": "85.85",
      "high": "86.09",
      "low": "85.31",
      "close": "85.99",
      "volume": "5139530"
    },
    {
      "date": "2024-01-17",
      "open": "85.83",
      "high": "86.575",
      "low": "85.57",
      "close": "86.48",
      "volume": "5809469"
    },
    {
      "date": "2024-01-18",
      "open": "85.76",
      "high": "86.55",
      "low": "85.33",
      "close": "86.40",
      "volume": "6260570"
    },
    {
      "date": "2024-01-19",
      "open": "86.38",
      "high": "87.865",
      "low": "86.09",
      "close": "87.29",
      "volume": "6400664"
    },
    {
      "date": "2024-01-22",
      "open": "80.50",
      "high": "80.75",
      "low": "77.37",
      "close": "78.43",
      "volume": "20378550"
    },
    {
      "date": "2024-01-23",
      "open": "78.54",
      "high": "79.88",
      "low": "78.39",
      "close": "79.48",
      "volume": "7837815"
    },
    {
      "date": "2024-01-24",
      "open": "79.56",
      "high": "79.9025",
      "low": "78.48",
      "close": "79.53",
      "volume": "7563017"
    },
    {
      "date": "2024-01-25",
      "open": "80.08",
      "high": "81.06",
      "low": "79.5537",
      "close": "80.23",
      "volume": "8337419"
    },
    {
      "date": "2024-01-26",
      "open": "80.23",
      "high": "80.51",
      "low": "79.40",
      "close": "79.52",
      "volume": "5481416"
    },
    {
      "date": "2024-01-29",
      "open": "79.65",
      "high": "80.005",
      "low": "78.905",
      "close": "79.07",
      "volume": "6585955"
    },
    {
      "date": "2024-01-30",
      "open": "78.80",
      "high": "78.90",
      "low": "77.9611",
      "close": "78.62",
      "volume": "8102375"
    },
    {
      "date": "2024-01-31",
      "open": "78.79",
      "high": "79.03",
      "low": "78.01",
      "close": "78.26",
      "volume": "7637274"
    },
    {
      "date": "2024-02-01",
      "open": "78.00",
      "high": "78.58",
      "low": "77.40",
      "close": "78.16",
      "volume": "7697961"
    },
    {
      "date": "2024-02-02",
      "open": "77.61",
      "high": "77.99",
      "low": "76.91",
      "close": "76.96",
      "volume": "7588850"
    },
    {
      "date": "2024-02-05",
      "open": "76.65",
      "high": "77.05",
      "low": "76.01",
      "close": "76.71",
      "volume": "6690385"
    },
    {
      "date": "2024-02-06",
      "open": "76.87",
      "high": "77.87",
      "low": "76.71",
      "close": "77.72",
      "volume": "8121246"
    },
    {
      "date": "2024-02-07",
      "open": "76.21",
      "high": "76.45",
      "low": "73.94",
      "close": "74.42",
      "volume": "12449830"
    },
    {
      "date": "2024-02-08",
      "open": "74.40",
      "high": "74.59",
      "low": "73.03",
      "close": "73.80",
      "volume": "8815205"
    },
    {
      "date": "2024-02-09",
      "open": "73.82",
      "high": "74.12",
      "low": "72.81",
      "close": "73.67",
      "volume": "10718250"
    },
    {
      "date": "2024-02-12",
      "open": "73.41",
      "high": "75.14",
      "low": "73.11",
      "close": "74.45",
      "volume": "7605845"
    },
    {
      "date": "2024-02-13",
      "open": "74.69",
      "high": "74.77",
      "low": "72.97",
      "close": "73.53",
      "volume": "8560069"
    },
    {
      "date": "2024-02-14",
      "open": "73.11",
      "high": "73.83",
      "low": "72.83",
      "close": "73.04",
      "volume": "7487680"
    },
    {
      "date": "2024-02-15",
      "open": "73.04",
      "high": "73.57",
      "low": "72.81",
      "close": "73.37",
      "volume": "5482851"
    },
    {
      "date": "2024-02-16",
      "open": "73.00",
      "high": "73.0878",
      "low": "71.37",
      "close": "71.58",
      "volume": "12823250"
    },
    {
      "date": "2024-02-20",
      "open": "71.59",
      "high": "72.73",
      "low": "71.45",
      "close": "72.04",
      "volume": "7874245"
    },
    {
      "date": "2024-02-21",
      "open": "72.51",
      "high": "73.29",
      "low": "72.51",
      "close": "73.20",
      "volume": "6233571"
    },
    {
      "date": "2024-02-22",
      "open": "72.26",
      "high": "72.885",
      "low": "71.83",
      "close": "72.78",
      "volume": "7323717"
    },
    {
      "date": "2024-02-23",
      "open": "73.25",
      "high": "74.24",
      "low": "73.00",
      "close": "73.55",
      "volume": "5573505"
    },
    {
      "date": "2024-02-26",
      "open": "73.50",
      "high": "73.89",
      "low": "72.84",
      "close": "72.95",
      "volume": "5177937"
    },
    {
      "date": "2024-02-27",
      "open": "72.85",
      "high": "73.135",
      "low": "72.63",
      "close": "73.02",
      "volume": "6090379"
    },
    {
      "date": "2024-02-28",
      "open": "73.18",
      "high": "73.25",
      "low": "72.61",
      "close": "72.70",
      "volume": "4245558"
    },
    {
      "date": "2024-02-29",
      "open": "72.72",
      "high": "72.91",
      "low": "71.92",
      "close": "72.10",
      "volume": "8583444"
    },
    {
      "date": "2024-03-01",
      "open": "72.28",
      "high": "72.655",
      "low": "72.04",
      "close": "72.31",
      "volume": "5401188"
    },
    {
      "date": "2024-03-04",
      "open": "72.39",
      "high": "72.60",
      "low": "71.96",
      "close": "72.25",
      "volume": "5750080"
    },
    {
      "date": "2024-03-05",
      "open": "72.40",
      "high": "73.01",
      "low": "72.10",
      "close": "72.99",
      "volume": "6280430"
    },
    {
      "date": "2024-03-06",
      "open": "72.88",
      "high": "73.32",
      "low": "72.51",
      "close": "72.63",
      "volume": "6170328"
    },
    {
      "date": "2024-03-07",
      "open": "72.97",
      "high": "74.08",
      "low": "72.68",
      "close": "73.66",
      "volume": "9902838"
    },
    {
      "date": "2024-03-08",
      "open": "73.96",
      "high": "75.435",
      "low": "73.66",
      "close": "75.12",
      "volume": "9519011"
    },
    {
      "date": "2024-03-11",
      "open": "74.88",
      "high": "76.21",
      "low": "74.83",
      "close": "75.32",
      "volume": "7394928"
    },
    {
      "date": "2024-03-12",
      "open": "75.25",
      "high": "75.34",
      "low": "74.25",
      "close": "75.08",
      "volume": "7056289"
    },
    {
      "date": "2024-03-13",
      "open": "75.49",
      "high": "76.175",
      "low": "74.96",
      "close": "75.94",
      "volume": "6003025"
    },
    {
      "date": "2024-03-14",
      "open": "74.72",
      "high": "75.02",
      "low": "73.82",
      "close": "74.21",
      "volume": "8399270"
    },
    {
      "date": "2024-03-15",
      "open": "74.25",
      "high": "74.66",
      "low": "73.29",
      "close": "73.69",
      "volume": "13963770"
    },
    {
      "date": "2024-03-18",
      "open": "73.69",
      "high": "74.17",
      "low": "73.205",
      "close": "73.26",
      "volume": "6939612"
    },
    {
      "date": "2024-03-19",
      "open": "73.34",
      "high": "73.77",
      "low": "73.19",
      "close": "73.41",
      "volume": "8661777"
    },
    {
      "date": "2024-03-20",
      "open": "73.27",
      "high": "73.98",
      "low": "72.80",
      "close": "73.98",
      "volume": "7311351"
    },
    {
      "date": "2024-03-21",
      "open": "73.90",
      "high": "74.28",
      "low": "73.03",
      "close": "73.09",
      "volume": "5836856"
    },
    {
      "date": "2024-03-22",
      "open": "73.11",
      "high": "73.23",
      "low": "72.56",
      "close": "72.61",
      "volume": "7730620"
    },
    {
      "date": "2024-03-25",
      "open": "72.50",
      "high": "72.84",
      "low": "72.20",
      "close": "72.58",
      "volume": "5543898"
    },
    {
      "date": "2024-03-26",
      "open": "72.32",
      "high": "72.66",
      "low": "72.11",
      "close": "72.41",
      "volume": "5362890"
    },
    {
      "date": "2024-03-27",
      "open": "72.92",
      "high": "73.06",
      "low": "72.55",
      "close": "73.01",
      "volume": "7747590"
    },
    {
      "date": "2024-03-28",
      "open": "73.25",
      "high": "73.87",
      "low": "73.20",
      "close": "73.25",
      "volume": "8369703"
    },
    {
      "date": "2024-04-01",
      "open": "73.22",
      "high": "73.22",
      "low": "72.38",
      "close": "72.88",
      "volume": "3796058"
    },
    {
      "date": "2024-04-02",
      "open": "72.82",
      "high": "72.85",
      "low": "71.90",
      "close": "72.09",
      "volume": "6138986"
    },
    {
      "date": "2024-04-03",
      "open": "72.00",
      "high": "72.17",
      "low": "70.70",
      "close": "70.89",
      "volume": "5145312"
    },
    {
      "date": "2024-04-04",
      "open": "71.24",
      "high": "71.39",
      "low": "69.395",
      "close": "69.55",
      "volume": "7341192"
    },
    {
      "date": "2024-04-05",
      "open": "69.69",
      "high": "70.0098",
      "low": "68.54",
      "close": "69.58",
      "volume": "6599542"
    },
    {
      "date": "2024-04-08",
      "open": "69.05",
      "high": "69.55",
      "low": "69.05",
      "close": "69.42",
      "volume": "4589099"
    },
    {
      "date": "2024-04-09",
      "open": "69.16",
      "high": "69.95",
      "low": "69.11",
      "close": "69.94",
      "volume": "5928204"
    },
    {
      "date": "2024-04-10",
      "open": "69.76",
      "high": "69.76",
      "low": "68.0649",
      "close": "68.12",
      "volume": "7983148"
    },
    {
      "date": "2024-04-11",
      "open": "68.46",
      "high": "69.025",
      "low": "68.305",
      "close": "68.65",
      "volume": "6071511"
    },
    {
      "date": "2024-04-12",
      "open": "68.52",
      "high": "68.62",
      "low": "67.62",
      "close": "68.07",
      "volume": "5691760"
    },
    {
      "date": "2024-04-15",
      "open": "68.27",
      "high": "68.455",
      "low": "67.70",
      "close": "67.75",
      "volume": "7717826"
    },
    {
      "date": "2024-04-16",
      "open": "67.80",
      "high": "67.89",
      "low": "67.185",
      "close": "67.31",
      "volume": "4975048"
    },
    {
      "date": "2024-04-17",
      "open": "67.35",
      "high": "67.55",
      "low": "66.89",
      "close": "66.93",
      "volume": "5287730"
    },
    {
      "date": "2024-04-18",
      "open": "67.01",
      "high": "67.02",
      "low": "65.90",
      "close": "66.16",
      "volume": "6442224"
    },
    {
      "date": "2024-04-19",
      "open": "66.25",
      "high": "66.83",
      "low": "66.16",
      "close": "66.76",
      "volume": "10657000"
    },
    {
      "date": "2024-04-22",
      "open": "66.93",
      "high": "67.565",
      "low": "66.74",
      "close": "66.95",
      "volume": "5622367"
    },
    {
      "date": "2024-04-23",
      "open": "67.09",
      "high": "67.68",
      "low": "66.995",
      "close": "67.03",
      "volume": "5240249"
    },
    {
      "date": "2024-04-24",
      "open": "66.58",
      "high": "67.185",
      "low": "66.365",
      "close": "67.08",
      "volume": "8467060"
    },
    {
      "date": "2024-04-25",
      "open": "67.47",
      "high": "67.90",
      "low": "65.09",
      "close": "65.27",
      "volume": "15171960"
    },
    {
      "date": "2024-04-26",
      "open": "65.50",
      "high": "66.3507",
      "low": "64.63",
      "close": "65.42",
      "volume": "12382430"
    },
    {
      "date": "2024-04-29",
      "open": "65.30",
      "high": "66.91",
      "low": "65.20",
      "close": "65.94",
      "volume": "7838836"
    },
    {
      "date": "2024-04-30",
      "open": "65.62",
      "high": "65.635",
      "low": "64.82",
      "close": "65.20",
      "volume": "7436603"
    },
    {
      "date": "2024-05-01",
      "open": "65.32",
      "high": "65.8892",
      "low": "64.97",
      "close": "65.51",
      "volume": "7232520"
    },
    {
      "date": "2024-05-02",
      "open": "65.75",
      "high": "65.80",
      "low": "64.89",
      "close": "65.33",
      "volume": "5571500"
    },
    {
      "date": "2024-05-03",
      "open": "65.51",
      "high": "65.53",
      "low": "64.33",
      "close": "64.78",
      "volume": "7822720"
    },
    {
      "date": "2024-05-06",
      "open": "64.78",
      "high": "65.56",
      "low": "64.34",
      "close": "65.54",
      "volume": "7187265"
    },
    {
      "date": "2024-05-07",
      "open": "65.43",
      "high": "66.14",
      "low": "65.16",
      "close": "65.46",
      "volume": "7318161"
    },
    {
      "date": "2024-05-08",
      "open": "65.57",
      "high": "65.61",
      "low": "64.76",
      "close": "64.92",
      "volume": "5134980"
    },
    {
      "date": "2024-05-09",
      "open": "65.18",
      "high": "65.22",
      "low": "64.52",
      "close": "64.58",
      "volume": "6048572"
    },
    {
      "date": "2024-05-10",
      "open": "64.72",
      "high": "66.20",
      "low": "64.67",
      "close": "65.96",
      "volume": "8733211"
    },
    {
      "date": "2024-05-13",
      "open": "66.15",
      "high": "67.59",
      "low": "66.13",
      "close": "67.54",
      "volume": "6736457"
    },
    {
      "date": "2024-05-14",
      "open": "68.00",
      "high": "68.37",
      "low": "67.045",
      "close": "67.65",
      "volume": "4356239"
    },
    {
      "date": "2024-05-15",
      "open": "67.93",
      "high": "67.98",
      "low": "66.97",
      "close": "67.01",
      "volume": "7532064"
    },
    {
      "date": "2024-05-16",
      "open": "67.01",
      "high": "67.97",
      "low": "66.85",
      "close": "67.86",
      "volume": "4831970"
    },
    {
      "date": "2024-05-17",
      "open": "67.82",
      "high": "67.82",
      "low": "67.21",
      "close": "67.72",
      "volume": "3579110"
    },
    {
      "date": "2024-05-20",
      "open": "67.72",
      "high": "68.0383",
      "low": "67.38",
      "close": "67.90",
      "volume": "4719854"
    },
    {
      "date": "2024-05-21",
      "open": "67.80",
      "high": "67.90",
      "low": "66.84",
      "close": "67.29",
      "volume": "5701228"
    },
    {
      "date": "2024-05-22",
      "open": "67.18",
      "high": "67.89",
      "low": "66.9661",
      "close": "67.80",
      "volume": "6227702"
    },
    {
      "date": "2024-05-23",
      "open": "67.56",
      "high": "67.63",
      "low": "66.01",
      "close": "66.17",
      "volume": "5625302"
    },
    {
      "date": "2024-05-24",
      "open": "66.38",
      "high": "66.43",
      "low": "65.21",
      "close": "65.68",
      "volume": "5971044"
    },
    {
      "date": "2024-05-28",
      "open": "65.31",
      "high": "65.5515",
      "low": "63.74",
      "close": "63.94",
      "volume": "5593404"
    },
    {
      "date": "2024-05-29",
      "open": "63.50",
      "high": "63.91",
      "low": "63.10",
      "close": "63.50",
      "volume": "5609571"
    },
    {
      "date": "2024-05-30",
      "open": "63.48",
      "high": "64.335",
      "low": "63.07",
      "close": "64.08",
      "volume": "7127599"
    },
    {
      "date": "2024-05-31",
      "open": "62.715",
      "high": "64.30",
      "low": "62.07",
      "close": "64.27",
      "volume": "14509330"
    },
    {
      "date": "2024-06-03",
      "open": "64.30",
      "high": "64.89",
      "low": "63.18",
      "close": "63.43",
      "volume": "8560896"
    },
    {
      "date": "2024-06-04",
      "open": "63.54",
      "high": "64.60",
      "low": "63.20",
      "close": "64.16",
      "volume": "6593105"
    },
    {
      "date": "2024-06-05",
      "open": "64.18",
      "high": "64.42",
      "low": "63.31",
      "close": "63.88",
      "volume": "6145808"
    },
    {
      "date": "2024-06-06",
      "open": "63.80",
      "high": "64.29",
      "low": "63.50",
      "close": "63.85",
      "volume": "6087410"
    },
    {
      "date": "2024-06-07",
      "open": "63.82",
      "high": "64.92",
      "low": "63.56",
      "close": "64.70",
      "volume": "7412695"
    },
    {
      "date": "2024-06-10",
      "open": "64.56",
      "high": "65.28",
      "low": "64.04",
      "close": "65.25",
      "volume": "11593490"
    },
    {
      "date": "2024-06-11",
      "open": "64.65",
      "high": "64.90",
      "low": "64.25",
      "close": "64.89",
      "volume": "4648228"
    },
    {
      "date": "2024-06-12",
      "open": "65.00",
      "high": "65.22",
      "low": "63.86",
      "close": "64.34",
      "volume": "5846052"
    },
    {
      "date": "2024-06-13",
      "open": "64.06",
      "high": "64.165",
      "low": "63.50",
      "close": "63.56",
      "volume": "6502391"
    },
    {
      "date": "2024-06-14",
      "open": "62.75",
      "high": "65.62",
      "low": "62.71",
      "close": "65.06",
      "volume": "9793590"
    },
    {
      "date": "2024-06-17",
      "open": "64.75",
      "high": "64.9444",
      "low": "64.00",
      "close": "64.27",
      "volume": "5915788"
    },
    {
      "date": "2024-06-18",
      "open": "64.17",
      "high": "64.34",
      "low": "62.685",
      "close": "63.15",
      "volume": "6684551"
    },
    {
      "date": "2024-06-20",
      "open": "65.03",
      "high": "69.47",
      "low": "64.86",
      "close": "68.49",
      "volume": "25061690"
    },
    {
      "date": "2024-06-21",
      "open": "71.55",
      "high": "72.18",
      "low": "69.56",
      "close": "70.67",
      "volume": "31302590"
    },
    {
      "date": "2024-06-24",
      "open": "71.00",
      "high": "72.07",
      "low": "70.56",
      "close": "70.73",
      "volume": "10915470"
    },
    {
      "date": "2024-06-25",
      "open": "70.64",
      "high": "71.4831",
      "low": "69.525",
      "close": "69.61",
      "volume": "9401473"
    },
    {
      "date": "2024-06-26",
      "open": "69.19",
      "high": "70.23",
      "low": "68.90",
      "close": "69.31",
      "volume": "5795227"
    },
    {
      "date": "2024-06-27",
      "open": "69.14",
      "high": "69.59",
      "low": "68.52",
      "close": "68.83",
      "volume": "7176254"
    },
    {
      "date": "2024-06-28",
      "open": "68.83",
      "high": "69.00",
      "low": "68.06",
      "close": "68.61",
      "volume": "9590049"
    },
    {
      "date": "2024-07-01",
      "open": "68.63",
      "high": "69.99",
      "low": "68.50",
      "close": "68.64",
      "volume": "5250960"
    },
    {
      "date": "2024-07-02",
      "open": "68.30",
      "high": "68.49",
      "low": "67.58",
      "close": "68.40",
      "volume": "4846198"
    },
    {
      "date": "2024-07-03",
      "open": "68.24",
      "high": "68.33",
      "low": "66.58",
      "close": "66.59",
      "volume": "3995673"
    },
    {
      "date": "2024-07-05",
      "open": "66.62",
      "high": "66.93",
      "low": "66.01",
      "close": "66.69",
      "volume": "4211698"
    },
    {
      "date": "2024-07-08",
      "open": "67.865",
      "high": "68.18",
      "low": "67.03",
      "close": "67.55",
      "volume": "5746976"
    },
    {
      "date": "2024-07-09",
      "open": "67.10",
      "high": "67.97",
      "low": "66.34",
      "close": "67.76",
      "volume": "5364467"
    },
    {
      "date": "2024-07-10",
      "open": "67.83",
      "high": "68.86",
      "low": "67.65",
      "close": "68.75",
      "volume": "4101571"
    },
    {
      "date": "2024-07-11",
      "open": "68.22",
      "high": "70.30",
      "low": "68.14",
      "close": "69.97",
      "volume": "9598371"
    },
    {
      "date": "2024-07-12",
      "open": "70.25",
      "high": "70.68",
      "low": "69.91",
      "close": "69.96",
      "volume": "5101030"
    },
    {
      "date": "2024-07-15",
      "open": "70.40",
      "high": "71.245",
      "low": "70.21",
      "close": "70.81",
      "volume": "7569321"
    },
    {
      "date": "2024-07-16",
      "open": "70.33",
      "high": "72.05",
      "low": "70.33",
      "close": "71.64",
      "volume": "5129668"
    },
    {
      "date": "2024-07-17",
      "open": "72.01",
      "high": "73.98",
      "low": "72.01",
      "close": "73.30",
      "volume": "7220076"
    },
    {
      "date": "2024-07-18",
      "open": "72.60",
      "high": "74.92",
      "low": "72.4983",
      "close": "73.51",
      "volume": "8120132"
    },
    {
      "date": "2024-07-19",
      "open": "73.51",
      "high": "73.74",
      "low": "71.96",
      "close": "72.56",
      "volume": "5571805"
    },
    {
      "date": "2024-07-22",
      "open": "72.89",
      "high": "73.32",
      "low": "72.02",
      "close": "72.41",
      "volume": "6420756"
    },
    {
      "date": "2024-07-23",
      "open": "71.95",
      "high": "72.29",
      "low": "70.78",
      "close": "71.17",
      "volume": "4502431"
    },
    {
      "date": "2024-07-24",
      "open": "71.66",
      "high": "73.5999",
      "low": "71.42",
      "close": "73.50",
      "volume": "6599992"
    },
    {
      "date": "2024-07-25",
      "open": "74.75",
      "high": "77.34",
      "low": "74.38",
      "close": "76.51",
      "volume": "11733380"
    },
    {
      "date": "2024-07-26",
      "open": "76.03",
      "high": "78.29",
      "low": "75.74",
      "close": "77.01",
      "volume": "7453639"
    },
    {
      "date": "2024-07-29",
      "open": "77.12",
      "high": "77.98",
      "low": "76.81",
      "close": "77.73",
      "volume": "4571229"
    },
    {
      "date": "2024-07-30",
      "open": "77.42",
      "high": "78.45",
      "low": "76.6201",
      "close": "78.05",
      "volume": "6120753"
    },
    {
      "date": "2024-07-31",
      "open": "77.89",
      "high": "77.97",
      "low": "75.87",
      "close": "76.06",
      "volume": "7051985"
    },
    {
      "date": "2024-08-01",
      "open": "76.11",
      "high": "77.21",
      "low": "75.805",
      "close": "76.49",
      "volume": "5662514"
    },
    {
      "date": "2024-08-02",
      "open": "77.79",
      "high": "78.21",
      "low": "75.54",
      "close": "76.77",
      "volume": "6458108"
    },
    {
      "date": "2024-08-05",
      "open": "76.88",
      "high": "77.18",
      "low": "74.29",
      "close": "74.83",
      "volume": "7349147"
    },
    {
      "date": "2024-08-06",
      "open": "74.50",
      "high": "75.51",
      "low": "74.15",
      "close": "74.19",
      "volume": "5311082"
    },
    {
      "date": "2024-08-07",
      "open": "74.51",
      "high": "75.32",
      "low": "73.95",
      "close": "74.00",
      "volume": "4214724"
    },
    {
      "date": "2024-08-08",
      "open": "74.05",
      "high": "75.75",
      "low": "73.77",
      "close": "75.59",
      "volume": "7786349"
    },
    {
      "date": "2024-08-09",
      "open": "74.94",
      "high": "76.252",
      "low": "72.81",
      "close": "73.66",
      "volume": "9545056"
    },
    {
      "date": "2024-08-12",
      "open": "73.34",
      "high": "73.49",
      "low": "72.43",
      "close": "72.99",
      "volume": "5606870"
    },
    {
      "date": "2024-08-13",
      "open": "72.95",
      "high": "74.25",
      "low": "72.67",
      "close": "73.98",
      "volume": "4356873"
    },
    {
      "date": "2024-08-14",
      "open": "73.51",
      "high": "74.345",
      "low": "72.99",
      "close": "74.14",
      "volume": "4747771"
    },
    {
      "date": "2024-08-15",
      "open": "74.38",
      "high": "75.01",
      "low": "73.75",
      "close": "74.34",
      "volume": "5196720"
    },
    {
      "date": "2024-08-16",
      "open": "73.94",
      "high": "74.24",
      "low": "72.885",
      "close": "73.78",
      "volume": "5148098"
    },
    {
      "date": "2024-08-19",
      "open": "73.34",
      "high": "74.52",
      "low": "73.27",
      "close": "74.45",
      "volume": "3727911"
    },
    {
      "date": "2024-08-20",
      "open": "74.54",
      "high": "74.895",
      "low": "74.34",
      "close": "74.75",
      "volume": "3668023"
    },
    {
      "date": "2024-08-21",
      "open": "74.85",
      "high": "75.38",
      "low": "74.80",
      "close": "75.13",
      "volume": "3659920"
    },
    {
      "date": "2024-08-22",
      "open": "75.57",
      "high": "76.26",
      "low": "75.35",
      "close": "75.90",
      "volume": "5930767"
    },
    {
      "date": "2024-08-23",
      "open": "76.09",
      "high": "77.12",
      "low": "75.91",
      "close": "76.72",
      "volume": "6847053"
    },
    {
      "date": "2024-08-26",
      "open": "76.80",
      "high": "77.43",
      "low": "76.4201",
      "close": "76.96",
      "volume": "2926973"
    },
    {
      "date": "2024-08-27",
      "open": "77.21",
      "high": "77.46",
      "low": "76.69",
      "close": "77.00",
      "volume": "3902006"
    },
    {
      "date": "2024-08-28",
      "open": "77.46",
      "high": "79.45",
      "low": "77.23",
      "close": "78.56",
      "volume": "6214101"
    },
    {
      "date": "2024-08-29",
      "open": "78.93",
      "high": "79.65",
      "low": "78.25",
      "close": "79.45",
      "volume": "5544959"
    },
    {
      "date": "2024-08-30",
      "open": "79.43",
      "high": "80.25",
      "low": "78.60",
      "close": "79.00",
      "volume": "6205320"
    },
    {
      "date": "2024-09-03",
      "open": "79.79",
      "high": "80.435",
      "low": "79.40",
      "close": "79.70",
      "volume": "8733261"
    },
    {
      "date": "2024-09-04",
      "open": "79.67",
      "high": "80.00",
      "low": "78.72",
      "close": "79.13",
      "volume": "4580626"
    },
    {
      "date": "2024-09-05",
      "open": "78.95",
      "high": "79.32",
      "low": "77.74",
      "close": "78.77",
      "volume": "4306352"
    },
    {
      "date": "2024-09-06",
      "open": "79.11",
      "high": "79.205",
      "low": "78.26",
      "close": "78.72",
      "volume": "9220980"
    },
    {
      "date": "2024-09-09",
      "open": "78.40",
      "high": "80.20",
      "low": "78.36",
      "close": "79.17",
      "volume": "5571522"
    },
    {
      "date": "2024-09-10",
      "open": "79.17",
      "high": "81.56",
      "low": "78.73",
      "close": "81.44",
      "volume": "6868984"
    },
    {
      "date": "2024-09-11",
      "open": "81.14",
      "high": "81.20",
      "low": "79.64",
      "close": "80.94",
      "volume": "6144890"
    },
    {
      "date": "2024-09-12",
      "open": "83.02",
      "high": "84.89",
      "low": "81.98",
      "close": "83.16",
      "volume": "11450950"
    },
    {
      "date": "2024-09-13",
      "open": "81.95",
      "high": "83.17",
      "low": "81.57",
      "close": "82.81",
      "volume": "6530266"
    },
    {
      "date": "2024-09-16",
      "open": "83.00",
      "high": "83.58",
      "low": "82.52",
      "close": "83.16",
      "volume": "7844342"
    },
    {
      "date": "2024-09-17",
      "open": "83.06",
      "high": "83.335",
      "low": "82.3802",
      "close": "83.05",
      "volume": "7078516"
    },
    {
      "date": "2024-09-18",
      "open": "83.37",
      "high": "84.52",
      "low": "82.76",
      "close": "83.89",
      "volume": "9199497"
    },
    {
      "date": "2024-09-19",
      "open": "84.39",
      "high": "84.65",
      "low": "83.425",
      "close": "83.90",
      "volume": "8798289"
    },
    {
      "date": "2024-09-20",
      "open": "83.26",
      "high": "83.99",
      "low": "82.75",
      "close": "83.94",
      "volume": "24925970"
    },
    {
      "date": "2024-09-23",
      "open": "84.25",
      "high": "84.46",
      "low": "83.48",
      "close": "83.99",
      "volume": "6474411"
    },
    {
      "date": "2024-09-24",
      "open": "83.79",
      "high": "84.28",
      "low": "83.34",
      "close": "83.79",
      "volume": "7985228"
    },
    {
      "date": "2024-09-25",
      "open": "83.935",
      "high": "83.99",
      "low": "82.15",
      "close": "82.21",
      "volume": "8375549"
    },
    {
      "date": "2024-09-26",
      "open": "82.02",
      "high": "83.12",
      "low": "81.8298",
      "close": "83.04",
      "volume": "5654508"
    },
    {
      "date": "2024-09-27",
      "open": "83.23",
      "high": "84.33",
      "low": "83.04",
      "close": "83.61",
      "volume": "5456738"
    },
    {
      "date": "2024-09-30",
      "open": "83.15",
      "high": "84.25",
      "low": "83.14",
      "close": "83.84",
      "volume": "5116174"
    },
    {
      "date": "2024-10-01",
      "open": "83.82",
      "high": "83.9799",
      "low": "82.82",
      "close": "83.94",
      "volume": "6619022"
    },
    {
      "date": "2024-10-02",
      "open": "83.33",
      "high": "85.425",
      "low": "83.10",
      "close": "84.74",
      "volume": "6042368"
    },
    {
      "date": "2024-10-03",
      "open": "84.25",
      "high": "84.93",
      "low": "84.01",
      "close": "84.17",
      "volume": "4086080"
    },
    {
      "date": "2024-10-04",
      "open": "84.34",
      "high": "84.96",
      "low": "83.98",
      "close": "84.59",
      "volume": "4054354"
    },
    {
      "date": "2024-10-07",
      "open": "85.05",
      "high": "85.66",
      "low": "84.34",
      "close": "84.43",
      "volume": "4692539"
    },
    {
      "date": "2024-10-08",
      "open": "84.52",
      "high": "85.39",
      "low": "84.32",
      "close": "85.21",
      "volume": "4593176"
    },
    {
      "date": "2024-10-09",
      "open": "85.18",
      "high": "86.845",
      "low": "85.0595",
      "close": "86.14",
      "volume": "6162188"
    },
    {
      "date": "2024-10-10",
      "open": "85.83",
      "high": "85.94",
      "low": "84.59",
      "close": "84.67",
      "volume": "3814849"
    },
    {
      "date": "2024-10-11",
      "open": "84.86",
      "high": "84.975",
      "low": "84.165",
      "close": "84.95",
      "volume": "3982326"
    },
    {
      "date": "2024-10-14",
      "open": "84.92",
      "high": "85.34",
      "low": "84.34",
      "close": "85.05",
      "volume": "3493271"
    },
    {
      "date": "2024-10-15",
      "open": "85.18",
      "high": "86.6414",
      "low": "84.80",
      "close": "85.82",
      "volume": "5133455"
    },
    {
      "date": "2024-10-16",
      "open": "85.83",
      "high": "86.82",
      "low": "85.825",
      "close": "86.75",
      "volume": "3181288"
    },
    {
      "date": "2024-10-17",
      "open": "86.92",
      "high": "87.65",
      "low": "86.59",
      "close": "87.36",
      "volume": "4287742"
    },
    {
      "date": "2024-10-18",
      "open": "86.79",
      "high": "87.17",
      "low": "86.01",
      "close": "86.72",
      "volume": "4365082"
    },
    {
      "date": "2024-10-21",
      "open": "86.64",
      "high": "87.27",
      "low": "85.92",
      "close": "86.29",
      "volume": "4451277"
    },
    {
      "date": "2024-10-22",
      "open": "85.68",
      "high": "88.36",
      "low": "85.60",
      "close": "88.16",
      "volume": "6044365"
    },
    {
      "date": "2024-10-23",
      "open": "88.15",
      "high": "88.39",
      "low": "87.14",
      "close": "87.23",
      "volume": "4373484"
    },
    {
      "date": "2024-10-24",
      "open": "87.72",
      "high": "89.215",
      "low": "87.615",
      "close": "88.78",
      "volume": "7183811"
    },
    {
      "date": "2024-10-25",
      "open": "89.445",
      "high": "89.74",
      "low": "88.45",
      "close": "89.00",
      "volume": "5734995"
    },
    {
      "date": "2024-10-28",
      "open": "89.24",
      "high": "89.42",
      "low": "88.52",
      "close": "88.76",
      "volume": "5961814"
    },
    {
      "date": "2024-10-29",
      "open": "88.38",
      "high": "88.52",
      "low": "86.81",
      "close": "88.08",
      "volume": "6656244"
    },
    {
      "date": "2024-10-30",
      "open": "87.90",
      "high": "88.37",
      "low": "87.48",
      "close": "88.29",
      "volume": "5846878"
    },
    {
      "date": "2024-10-31",
      "open": "87.94",
      "high": "89.28",
      "low": "87.74",
      "close": "88.82",
      "volume": "5894539"
    },
    {
      "date": "2024-11-01",
      "open": "88.31",
      "high": "89.57",
      "low": "88.19",
      "close": "89.51",
      "volume": "6485873"
    },
    {
      "date": "2024-11-04",
      "open": "89.49",
      "high": "90.71",
      "low": "89.37",
      "close": "89.84",
      "volume": "6124270"
    },
    {
      "date": "2024-11-05",
      "open": "89.64",
      "high": "90.39",
      "low": "89.01",
      "close": "90.22",
      "volume": "3960199"
    },
    {
      "date": "2024-11-06",
      "open": "91.00",
      "high": "91.98",
      "low": "90.50",
      "close": "91.69",
      "volume": "8819291"
    },
    {
      "date": "2024-11-07",
      "open": "94.00",
      "high": "98.32",
      "low": "93.51",
      "close": "97.90",
      "volume": "14389840"
    },
    {
      "date": "2024-11-08",
      "open": "96.05",
      "high": "97.32",
      "low": "94.91",
      "close": "96.565",
      "volume": "7457030"
    },
    {
      "date": "2024-11-11",
      "open": "96.40",
      "high": "98.90",
      "low": "96.30",
      "close": "97.03",
      "volume": "7094257"
    },
    {
      "date": "2024-11-12",
      "open": "96.35",
      "high": "96.84",
      "low": "94.225",
      "close": "94.35",
      "volume": "9322666"
    },
    {
      "date": "2024-11-13",
      "open": "94.13",
      "high": "94.205",
      "low": "91.63",
      "close": "92.63",
      "volume": "11060500"
    },
    {
      "date": "2024-11-14",
      "open": "92.31",
      "high": "92.66",
      "low": "91.295",
      "close": "92.11",
      "volume": "8202705"
    },
    {
      "date": "2024-11-15",
      "open": "91.71",
      "high": "91.99",
      "low": "88.21",
      "close": "88.40",
      "volume": "11454520"
    },
    {
      "date": "2024-11-18",
      "open": "88.385",
      "high": "89.04",
      "low": "87.63",
      "close": "88.46",
      "volume": "9099775"
    },
    {
      "date": "2024-11-19",
      "open": "87.63",
      "high": "88.60",
      "low": "86.08",
      "close": "87.75",
      "volume": "8179276"
    },
    {
      "date": "2024-11-20",
      "open": "88.11",
      "high": "89.08",
      "low": "87.77",
      "close": "88.63",
      "volume": "4781738"
    },
    {
      "date": "2024-11-21",
      "open": "89.065",
      "high": "89.94",
      "low": "88.07",
      "close": "89.76",
      "volume": "4057424"
    },
    {
      "date": "2024-11-22",
      "open": "89.805",
      "high": "90.49",
      "low": "89.27",
      "close": "90.19",
      "volume": "4545876"
    },
    {
      "date": "2024-11-25",
      "open": "90.75",
      "high": "91.365",
      "low": "89.50",
      "close": "90.49",
      "volume": "10754270"
    },
    {
      "date": "2024-11-26",
      "open": "90.34",
      "high": "91.68",
      "low": "89.63",
      "close": "91.35",
      "volume": "4406468"
    },
    {
      "date": "2024-11-27",
      "open": "91.44",
      "high": "92.895",
      "low": "91.44",
      "close": "92.41",
      "volume": "5527206"
    },
    {
      "date": "2024-11-29",
      "open": "92.84",
      "high": "93.1599",
      "low": "92.33",
      "close": "92.58",
      "volume": "3850965"
    },
    {
      "date": "2024-12-02",
      "open": "92.53",
      "high": "94.36",
      "low": "92.49",
      "close": "94.02",
      "volume": "5023289"
    },
    {
      "date": "2024-12-03",
      "open": "93.81",
      "high": "94.39",
      "low": "92.46",
      "close": "92.49",
      "volume": "5532434"
    },
    {
      "date": "2024-12-04",
      "open": "92.59",
      "high": "92.60",
      "low": "89.86",
      "close": "91.59",
      "volume": "9124340"
    },
    {
      "date": "2024-12-05",
      "open": "91.60",
      "high": "94.27",
      "low": "91.60",
      "close": "93.39",
      "volume": "12428730"
    },
    {
      "date": "2024-12-06",
      "open": "93.50",
      "high": "94.218",
      "low": "92.03",
      "close": "92.13",
      "volume": "4470730"
    },
    {
      "date": "2024-12-09",
      "open": "91.86",
      "high": "92.15",
      "low": "90.50",
      "close": "90.59",
      "volume": "7396365"
    },
    {
      "date": "2024-12-10",
      "open": "91.35",
      "high": "92.95",
      "low": "90.64",
      "close": "92.34",
      "volume": "6748150"
    },
    {
      "date": "2024-12-11",
      "open": "92.40",
      "high": "94.65",
      "low": "91.94",
      "close": "92.38",
      "volume": "7525424"
    },
    {
      "date": "2024-12-12",
      "open": "92.46",
      "high": "93.22",
      "low": "91.44",
      "close": "92.38",
      "volume": "5782749"
    },
    {
      "date": "2024-12-13",
      "open": "91.66",
      "high": "92.11",
      "low": "89.15",
      "close": "91.855",
      "volume": "7515462"
    },
    {
      "date": "2024-12-16",
      "open": "91.96",
      "high": "93.26",
      "low": "91.90",
      "close": "92.05",
      "volume": "7068110"
    },
    {
      "date": "2024-12-17",
      "open": "91.88",
      "high": "93.59",
      "low": "91.88",
      "close": "92.80",
      "volume": "6125604"
    },
    {
      "date": "2024-12-18",
      "open": "92.72",
      "high": "93.50",
      "low": "90.59",
      "close": "90.69",
      "volume": "6616140"
    },
    {
      "date": "2024-12-19",
      "open": "90.40",
      "high": "91.48",
      "low": "90.27",
      "close": "91.09",
      "volume": "8876288"
    },
    {
      "date": "2024-12-20",
      "open": "90.92",
      "high": "93.29",
      "low": "90.71",
      "close": "92.57",
      "volume": "22530190"
    },
    {
      "date": "2024-12-23",
      "open": "92.62",
      "high": "93.52",
      "low": "91.79",
      "close": "93.40",
      "volume": "4809523"
    },
    {
      "date": "2024-12-24",
      "open": "93.00",
      "high": "94.05",
      "low": "92.10",
      "close": "93.95",
      "volume": "2109120"
    },
    {
      "date": "2024-12-26",
      "open": "93.17",
      "high": "94.55",
      "low": "92.975",
      "close": "94.41",
      "volume": "2915678"
    },
    {
      "date": "2024-12-27",
      "open": "93.43",
      "high": "94.38",
      "low": "93.43",
      "close": "94.11",
      "volume": "3349328"
    },
    {
      "date": "2024-12-30",
      "open": "93.93",
      "high": "94.00",
      "low": "91.72",
      "close": "92.01",
      "volume": "3613206"
    },
    {
      "date": "2024-12-31",
      "open": "92.59",
      "high": "92.98",
      "low": "91.78",
      "close": "92.37",
      "volume": "3482463"
    },
    {
      "date": "2025-01-02",
      "open": "92.62",
      "high": "92.83",
      "low": "91.40",
      "close": "91.88",
      "volume": "3496093"
    },
    {
      "date": "2025-01-03",
      "open": "92.19",
      "high": "92.34",
      "low": "91.31",
      "close": "91.41",
      "volume": "4265369"
    },
    {
      "date": "2025-01-06",
      "open": "90.75",
      "high": "91.53",
      "low": "90.325",
      "close": "91.23",
      "volume": "6779637"
    },
    {
      "date": "2025-01-07",
      "open": "90.89",
      "high": "91.51",
      "low": "90.51",
      "close": "90.63",
      "volume": "5811919"
    },
    {
      "date": "2025-01-08",
      "open": "90.68",
      "high": "90.68",
      "low": "89.00",
      "close": "89.14",
      "volume": "8054161"
    },
    {
      "date": "2025-01-10",
      "open": "90.19",
      "high": "91.43",
      "low": "88.57",
      "close": "89.88",
      "volume": "7869675"
    },
    {
      "date": "2025-01-13",
      "open": "90.30",
      "high": "90.37",
      "low": "89.02",
      "close": "89.94",
      "volume": "6523268"
    },
    {
      "date": "2025-01-14",
      "open": "90.59",
      "high": "91.48",
      "low": "89.83",
      "close": "91.00",
      "volume": "7418301"
    },
    {
      "date": "2025-01-15",
      "open": "91.35",
      "high": "92.66",
      "low": "91.04",
      "close": "92.38",
      "volume": "8084466"
    },
    {
      "date": "2025-01-16",
      "open": "92.26",
      "high": "93.07",
      "low": "90.82",
      "close": "91.65",
      "volume": "8955333"
    },
    {
      "date": "2025-01-17",
      "open": "92.01",
      "high": "92.80",
      "low": "91.685",
      "close": "91.84",
      "volume": "6862211"
    },
    {
      "date": "2025-01-21",
      "open": "92.06",
      "high": "93.90",
      "low": "92.06",
      "close": "92.96",
      "volume": "10546090"
    },
    {
      "date": "2025-01-22",
      "open": "92.63",
      "high": "93.31",
      "low": "91.84",
      "close": "93.04",
      "volume": "7285717"
    },
    {
      "date": "2025-01-23",
      "open": "93.03",
      "high": "93.29",
      "low": "92.21",
      "close": "92.92",
      "volume": "4086123"
    },
    {
      "date": "2025-01-24",
      "open": "92.36",
      "high": "94.00",
      "low": "92.26",
      "close": "93.07",
      "volume": "5409420"
    },
    {
      "date": "2025-01-27",
      "open": "93.10",
      "high": "95.84",
      "low": "93.10",
      "close": "95.35",
      "volume": "7914206"
    },
    {
      "date": "2025-01-28",
      "open": "95.00",
      "high": "96.70",
      "low": "93.81",
      "close": "93.85",
      "volume": "7406095"
    },
    {
      "date": "2025-01-29",
      "open": "94.40",
      "high": "95.9314",
      "low": "94.08",
      "close": "95.59",
      "volume": "5593465"
    },
    {
      "date": "2025-01-30",
      "open": "96.56",
      "high": "96.97",
      "low": "95.44",
      "close": "96.95",
      "volume": "5020453"
    },
    {
      "date": "2025-01-31",
      "open": "96.73",
      "high": "98.365",
      "low": "96.43",
      "close": "97.20",
      "volume": "9419694"
    },
    {
      "date": "2025-02-03",
      "open": "97.03",
      "high": "99.45",
      "low": "96.74",
      "close": "98.38",
      "volume": "10515640"
    },
    {
      "date": "2025-02-04",
      "open": "98.38",
      "high": "98.47",
      "low": "97.05",
      "close": "97.99",
      "volume": "6156200"
    },
    {
      "date": "2025-02-05",
      "open": "98.48",
      "high": "100.51",
      "low": "98.01",
      "close": "99.65",
      "volume": "7739645"
    },
    {
      "date": "2025-02-06",
      "open": "99.54",
      "high": "99.59",
      "low": "97.845",
      "close": "98.04",
      "volume": "4518108"
    },
    {
      "date": "2025-02-07",
      "open": "97.76",
      "high": "98.33",
      "low": "95.90",
      "close": "96.04",
      "volume": "7182574"
    },
    {
      "date": "2025-02-10",
      "open": "96.04",
      "high": "96.165",
      "low": "94.56",
      "close": "95.48",
      "volume": "9628211"
    },
    {
      "date": "2025-02-11",
      "open": "95.33",
      "high": "96.28",
      "low": "95.03",
      "close": "96.14",
      "volume": "6260035"
    },
    {
      "date": "2025-02-12",
      "open": "101.735",
      "high": "104.7085",
      "low": "100.83",
      "close": "103.31",
      "volume": "16210250"
    },
    {
      "date": "2025-02-13",
      "open": "104.84",
      "high": "106.43",
      "low": "103.82",
      "close": "105.96",
      "volume": "8715048"
    },
    {
      "date": "2025-02-14",
      "open": "105.80",
      "high": "106.69",
      "low": "103.923",
      "close": "104.08",
      "volume": "6400408"
    },
    {
      "date": "2025-02-18",
      "open": "104.25",
      "high": "106.58",
      "low": "104.00",
      "close": "105.25",
      "volume": "9434601"
    },
    {
      "date": "2025-02-19",
      "open": "105.23",
      "high": "107.81",
      "low": "105.20",
      "close": "107.65",
      "volume": "6384399"
    },
    {
      "date": "2025-02-20",
      "open": "107.78",
      "high": "110.11",
      "low": "107.43",
      "close": "110.03",
      "volume": "7684482"
    },
    {
      "date": "2025-02-21",
      "open": "110.73",
      "high": "111.025",
      "low": "109.77",
      "close": "109.95",
      "volume": "9732759"
    },
    {
      "date": "2025-02-24",
      "open": "109.57",
      "high": "111.99",
      "low": "109.45",
      "close": "111.03",
      "volume": "10495070"
    },
    {
      "date": "2025-02-25",
      "open": "111.10",
      "high": "112.11",
      "low": "110.10",
      "close": "111.53",
      "volume": "8072049"
    },
    {
      "date": "2025-02-26",
      "open": "110.71",
      "high": "111.07",
      "low": "108.40",
      "close": "110.46",
      "volume": "5911212"
    },
    {
      "date": "2025-02-27",
      "open": "110.33",
      "high": "112.565",
      "low": "110.0501",
      "close": "111.99",
      "volume": "6301392"
    },
    {
      "date": "2025-02-28",
      "open": "112.15",
      "high": "114.77",
      "low": "111.81",
      "close": "114.31",
      "volume": "12604050"
    },
    {
      "date": "2025-03-03",
      "open": "114.885",
      "high": "117.16",
      "low": "114.68",
      "close": "115.99",
      "volume": "10017280"
    },
    {
      "date": "2025-03-04",
      "open": "117.25",
      "high": "117.39",
      "low": "113.58",
      "close": "114.74",
      "volume": "11982670"
    },
    {
      "date": "2025-03-05",
      "open": "114.74",
      "high": "117.21",
      "low": "114.50",
      "close": "115.44",
      "volume": "16088530"
    },
    {
      "date": "2025-03-06",
      "open": "115.46",
      "high": "116.31",
      "low": "114.61",
      "close": "116.04",
      "volume": "7712226"
    },
    {
      "date": "2025-03-07",
      "open": "115.65",
      "high": "118.42",
      "low": "114.79",
      "close": "117.41",
      "volume": "14406040"
    },
    {
      "date": "2025-03-10",
      "open": "117.00",
      "high": "119.96",
      "low": "116.78",
      "close": "117.21",
      "volume": "11194420"
    },
    {
      "date": "2025-03-11",
      "open": "116.65",
      "high": "116.98",
      "low": "113.92",
      "close": "114.43",
      "volume": "11478820"
    },
    {
      "date": "2025-03-12",
      "open": "113.145",
      "high": "114.87",
      "low": "112.82",
      "close": "113.99",
      "volume": "8066153"
    },
    {
      "date": "2025-03-13",
      "open": "113.79",
      "high": "115.465",
      "low": "112.70",
      "close": "113.35",
      "volume": "6939103"
    },
    {
      "date": "2025-03-14",
      "open": "112.89",
      "high": "113.36",
      "low": "110.8975",
      "close": "111.44",
      "volume": "8647870"
    },
    {
      "date": "2025-03-17",
      "open": "110.53",
      "high": "112.56",
      "low": "109.46",
      "close": "112.26",
      "volume": "9259003"
    },
    {
      "date": "2025-03-18",
      "open": "112.19",
      "high": "112.20",
      "low": "109.84",
      "close": "110.23",
      "volume": "10250430"
    },
    {
      "date": "2025-03-19",
      "open": "109.69",
      "high": "109.72",
      "low": "105.80",
      "close": "107.51",
      "volume": "11967560"
    },
    {
      "date": "2025-03-20",
      "open": "106.825",
      "high": "106.83",
      "low": "104.70",
      "close": "105.87",
      "volume": "11281720"
    },
    {
      "date": "2025-03-21",
      "open": "105.16",
      "high": "107.42",
      "low": "104.9153",
      "close": "107.08",
      "volume": "26497520"
    },
    {
      "date": "2025-03-24",
      "open": "107.01",
      "high": "107.39",
      "low": "106.0982",
      "close": "106.74",
      "volume": "8563347"
    },
    {
      "date": "2025-03-25",
      "open": "106.74",
      "high": "107.95",
      "low": "106.30",
      "close": "107.89",
      "volume": "8444658"
    },
    {
      "date": "2025-03-26",
      "open": "107.99",
      "high": "110.46",
      "low": "107.90",
      "close": "109.27",
      "volume": "7391888"
    },
    {
      "date": "2025-03-27",
      "open": "110.00",
      "high": "111.81",
      "low": "109.735",
      "close": "111.16",
      "volume": "6383230"
    },
    {
      "date": "2025-03-28",
      "open": "111.15",
      "high": "112.38",
      "low": "109.645",
      "close": "111.79",
      "volume": "7845172"
    },
    {
      "date": "2025-03-31",
      "open": "109.67",
      "high": "112.46",
      "low": "109.60",
      "close": "112.05",
      "volume": "8828832"
    },
    {
      "date": "2025-04-01",
      "open": "112.00",
      "high": "112.86",
      "low": "110.705",
      "close": "111.28",
      "volume": "6284522"
    },
    {
      "date": "2025-04-02",
      "open": "111.13",
      "high": "112.015",
      "low": "110.47",
      "close": "111.89",
      "volume": "7444346"
    },
    {
      "date": "2025-04-03",
      "open": "113.015",
      "high": "114.75",
      "low": "112.28",
      "close": "112.39",
      "volume": "10045250"
    },
    {
      "date": "2025-04-04",
      "open": "110.51",
      "high": "112.87",
      "low": "107.115",
      "close": "107.25",
      "volume": "12920020"
    },
    {
      "date": "2025-04-07",
      "open": "104.745",
      "high": "109.00",
      "low": "103.3208",
      "close": "105.52",
      "volume": "14202840"
    },
    {
      "date": "2025-04-08",
      "open": "105.395",
      "high": "107.47",
      "low": "101.795",
      "close": "103.19",
      "volume": "11293680"
    },
    {
      "date": "2025-04-09",
      "open": "97.97",
      "high": "107.46",
      "low": "97.32",
      "close": "105.25",
      "volume": "19225210"
    },
    {
      "date": "2025-04-10",
      "open": "104.82",
      "high": "105.00",
      "low": "99.25",
      "close": "101.40",
      "volume": "14193690"
    },
    {
      "date": "2025-04-11",
      "open": "102.18",
      "high": "104.7894",
      "low": "100.76",
      "close": "103.63",
      "volume": "8683685"
    },
    {
      "date": "2025-04-14",
      "open": "103.975",
      "high": "107.18",
      "low": "103.975",
      "close": "106.50",
      "volume": "6335306"
    },
    {
      "date": "2025-04-15",
      "open": "106.40",
      "high": "106.4998",
      "low": "104.87",
      "close": "105.68",
      "volume": "7577282"
    },
    {
      "date": "2025-04-16",
      "open": "105.93",
      "high": "106.40",
      "low": "104.35",
      "close": "104.88",
      "volume": "7116050"
    },
    {
      "date": "2025-04-17",
      "open": "104.74",
      "high": "105.75",
      "low": "103.52",
      "close": "104.54",
      "volume": "8066776"
    },
    {
      "date": "2025-04-21",
      "open": "104.10",
      "high": "105.225",
      "low": "103.09",
      "close": "104.33",
      "volume": "6720995"
    },
    {
      "date": "2025-04-22",
      "open": "104.895",
      "high": "106.44",
      "low": "104.78",
      "close": "105.51",
      "volume": "7540744"
    },
    {
      "date": "2025-04-23",
      "open": "105.95",
      "high": "106.635",
      "low": "99.32",
      "close": "106.38",
      "volume": "8178745"
    },
    {
      "date": "2025-04-24",
      "open": "106.105",
      "high": "107.56",
      "low": "105.74",
      "close": "106.15",
      "volume": "10133170"
    },
    {
      "date": "2025-04-25",
      "open": "102.68",
      "high": "104.20",
      "low": "93.37",
      "close": "103.17",
      "volume": "14208230"
    },
    {
      "date": "2025-04-28",
      "open": "103.855",
      "high": "106.54",
      "low": "103.135",
      "close": "106.34",
      "volume": "9458853"
    },
    {
      "date": "2025-04-29",
      "open": "105.68",
      "high": "107.17",
      "low": "104.11",
      "close": "104.21",
      "volume": "7646381"
    },
    {
      "date": "2025-04-30",
      "open": "105.33",
      "high": "106.81",
      "low": "103.80",
      "close": "106.54",
      "volume": "9628528"
    },
    {
      "date": "2025-05-01",
      "open": "105.505",
      "high": "105.86",
      "low": "103.16",
      "close": "103.25",
      "volume": "7270898"
    },
    {
      "date": "2025-05-02",
      "open": "104.87",
      "high": "105.17",
      "low": "102.475",
      "close": "103.68",
      "volume": "7033837"
    },
    {
      "date": "2025-05-05",
      "open": "103.72",
      "high": "103.845",
      "low": "102.455",
      "close": "102.81",
      "volume": "5487254"
    },
    {
      "date": "2025-05-06",
      "open": "102.33",
      "high": "102.73",
      "low": "97.33",
      "close": "97.88",
      "volume": "11409440"
    },
    {
      "date": "2025-05-07",
      "open": "97.87",
      "high": "99.70",
      "low": "97.33",
      "close": "98.90",
      "volume": "8126794"
    },
    {
      "date": "2025-05-08",
      "open": "97.25",
      "high": "98.44",
      "low": "95.295",
      "close": "98.16",
      "volume": "12994840"
    },
    {
      "date": "2025-05-09",
      "open": "98.07",
      "high": "98.65",
      "low": "96.20",
      "close": "96.91",
      "volume": "13141070"
    },
    {
      "date": "2025-05-12",
      "open": "96.79",
      "high": "104.66",
      "low": "96.185",
      "close": "103.82",
      "volume": "12935870"
    },
    {
      "date": "2025-05-13",
      "open": "102.555",
      "high": "102.825",
      "low": "100.73",
      "close": "101.43",
      "volume": "8443025"
    },
    {
      "date": "2025-05-14",
      "open": "100.93",
      "high": "101.73",
      "low": "98.08",
      "close": "98.38",
      "volume": "10047050"
    },
    {
      "date": "2025-05-15",
      "open": "99.53",
      "high": "100.62",
      "low": "97.86",
      "close": "100.34",
      "volume": "9678894"
    },
    {
      "date": "2025-05-16",
      "open": "100.61",
      "high": "102.55",
      "low": "100.23",
      "close": "102.50",
      "volume": "6398441"
    },
    {
      "date": "2025-05-19",
      "open": "103.00",
      "high": "106.25",
      "low": "102.84",
      "close": "106.16",
      "volume": "8561428"
    },
    {
      "date": "2025-05-20",
      "open": "105.76",
      "high": "109.255",
      "low": "105.76",
      "close": "109.11",
      "volume": "10712070"
    },
    {
      "date": "2025-05-21",
      "open": "108.11",
      "high": "108.77",
      "low": "107.39",
      "close": "107.72",
      "volume": "7968878"
    },
    {
      "date": "2025-05-22",
      "open": "107.25",
      "high": "107.95",
      "low": "106.13",
      "close": "106.74",
      "volume": "7069437"
    },
    {
      "date": "2025-05-23",
      "open": "105.85",
      "high": "107.84",
      "low": "105.58",
      "close": "107.37",
      "volume": "6037524"
    },
    {
      "date": "2025-05-27",
      "open": "108.30",
      "high": "109.55",
      "low": "108.04",
      "close": "109.09",
      "volume": "7929947"
    },
    {
      "date": "2025-05-28",
      "open": "109.115",
      "high": "109.45",
      "low": "107.23",
      "close": "108.44",
      "volume": "4598301"
    },
    {
      "date": "2025-05-29",
      "open": "108.59",
      "high": "111.24",
      "low": "108.12",
      "close": "111.11",
      "volume": "5597110"
    },
    {
      "date": "2025-05-30",
      "open": "111.62",
      "high": "111.62",
      "low": "109.5795",
      "close": "110.08",
      "volume": "11913190"
    },
    {
      "date": "2025-06-02",
      "open": "109.24",
      "high": "110.41",
      "low": "105.69",
      "close": "108.91",
      "volume": "9987427"
    },
    {
      "date": "2025-06-03",
      "open": "108.40",
      "high": "109.77",
      "low": "107.645",
      "close": "109.33",
      "volume": "9883951"
    },
    {
      "date": "2025-06-04",
      "open": "109.52",
      "high": "111.29",
      "low": "108.89",
      "close": "109.02",
      "volume": "7963318"
    },
    {
      "date": "2025-06-05",
      "open": "108.97",
      "high": "112.53",
      "low": "108.31",
      "close": "110.46",
      "volume": "10821460"
    },
    {
      "date": "2025-06-06",
      "open": "111.69",
      "high": "112.76",
      "low": "110.77",
      "close": "112.46",
      "volume": "5263662"
    },
    {
      "date": "2025-06-09",
      "open": "112.598",
      "high": "113.5199",
      "low": "111.77",
      "close": "113.00",
      "volume": "6152957"
    },
    {
      "date": "2025-06-10",
      "open": "109.892",
      "high": "112.2367",
      "low": "109.76",
      "close": "110.09",
      "volume": "8871249"
    },
    {
      "date": "2025-06-11",
      "open": "109.82",
      "high": "111.04",
      "low": "109.02",
      "close": "109.30",
      "volume": "6413846"
    },
    {
      "date": "2025-06-12",
      "open": "110.59",
      "high": "112.09",
      "low": "108.8966",
      "close": "112.05",
      "volume": "7025990"
    },
    {
      "date": "2025-06-13",
      "open": "110.51",
      "high": "111.37",
      "low": "109.48",
      "close": "109.98",
      "volume": "8150114"
    },
    {
      "date": "2025-06-16",
      "open": "110.17",
      "high": "111.47",
      "low": "108.80",
      "close": "110.83",
      "volume": "4740807"
    },
    {
      "date": "2025-06-17",
      "open": "110.29",
      "high": "110.69",
      "low": "107.74",
      "close": "108.00",
      "volume": "7460755"
    },
    {
      "date": "2025-06-18",
      "open": "108.61",
      "high": "111.78",
      "low": "107.19",
      "close": "108.00",
      "volume": "12894800"
    },
    {
      "date": "2025-06-20",
      "open": "108.85",
      "high": "110.16",
      "low": "107.30",
      "close": "108.50",
      "volume": "23268120"
    },
    {
      "date": "2025-06-23",
      "open": "108.82",
      "high": "109.44",
      "low": "105.3501",
      "close": "106.19",
      "volume": "8173378"
    },
    {
      "date": "2025-06-24",
      "open": "106.33",
      "high": "107.60",
      "low": "106.00",
      "close": "107.20",
      "volume": "7917040"
    },
    {
      "date": "2025-06-25",
      "open": "106.84",
      "high": "106.92",
      "low": "104.46",
      "close": "105.93",
      "volume": "6053550"
    },
    {
      "date": "2025-06-26",
      "open": "106.19",
      "high": "107.86",
      "low": "105.79",
      "close": "107.62",
      "volume": "6311655"
    },
    {
      "date": "2025-06-27",
      "open": "108.26",
      "high": "112.00",
      "low": "106.84",
      "close": "110.67",
      "volume": "19545210"
    },
    {
      "date": "2025-06-30",
      "open": "110.61",
      "high": "111.44",
      "low": "109.88",
      "close": "110.87",
      "volume": "6602335"
    },
    {
      "date": "2025-07-01",
      "open": "111.50",
      "high": "112.565",
      "low": "110.80",
      "close": "111.73",
      "volume": "7677243"
    },
    {
      "date": "2025-07-02",
      "open": "111.79",
      "high": "112.83",
      "low": "111.09",
      "close": "111.51",
      "volume": "5991191"
    },
    {
      "date": "2025-07-03",
      "open": "111.55",
      "high": "112.08",
      "low": "110.61",
      "close": "111.75",
      "volume": "4039811"
    },
    {
      "date": "2025-07-07",
      "open": "111.995",
      "high": "112.58",
      "low": "110.75",
      "close": "111.78",
      "volume": "6956611"
    },
    {
      "date": "2025-07-08",
      "open": "111.76",
      "high": "113.15",
      "low": "110.89",
      "close": "111.06",
      "volume": "4682558"
    },
    {
      "date": "2025-07-09",
      "open": "112.43",
      "high": "113.67",
      "low": "111.83",
      "close": "113.24",
      "volume": "5234878"
    },
    {
      "date": "2025-07-10",
      "open": "113.07",
      "high": "114.87",
      "low": "112.8301",
      "close": "114.54",
      "volume": "6097178"
    },
    {
      "date": "2025-07-11",
      "open": "113.535",
      "high": "113.81",
      "low": "109.45",
      "close": "109.64",
      "volume": "6116243"
    },
    {
      "date": "2025-07-14",
      "open": "109.665",
      "high": "112.185",
      "low": "109.66",
      "close": "112.09",
      "volume": "6380737"
    },
    {
      "date": "2025-07-15",
      "open": "110.94",
      "high": "111.49",
      "low": "108.725",
      "close": "109.06",
      "volume": "4938399"
    },
    {
      "date": "2025-07-16",
      "open": "108.58",
      "high": "110.72",
      "low": "108.57",
      "close": "109.85",
      "volume": "3958563"
    },
    {
      "date": "2025-07-17",
      "open": "109.21",
      "high": "110.15",
      "low": "108.16",
      "close": "108.80",
      "volume": "4275967"
    },
    {
      "date": "2025-07-18",
      "open": "109.85",
      "high": "110.90",
      "low": "108.04",
      "close": "108.22",
      "volume": "6628093"
    },
    {
      "date": "2025-07-21",
      "open": "108.38",
      "high": "109.38",
      "low": "107.75",
      "close": "108.28",
      "volume": "3573799"
    },
    {
      "date": "2025-07-22",
      "open": "108.40",
      "high": "110.97",
      "low": "108.06",
      "close": "110.17",
      "volume": "4487918"
    },
    {
      "date": "2025-07-23",
      "open": "110.62",
      "high": "113.89",
      "low": "110.38",
      "close": "113.56",
      "volume": "5228530"
    },
    {
      "date": "2025-07-24",
      "open": "113.58",
      "high": "113.70",
      "low": "112.51",
      "close": "113.20",
      "volume": "4103714"
    },
    {
      "date": "2025-07-25",
      "open": "114.555",
      "high": "117.60",
      "low": "114.13",
      "close": "116.20",
      "volume": "7680841"
    },
    {
      "date": "2025-07-28",
      "open": "113.39",
      "high": "114.75",
      "low": "112.68",
      "close": "113.03",
      "volume": "5370832"
    },
    {
      "date": "2025-07-29",
      "open": "112.95",
      "high": "114.405",
      "low": "112.30",
      "close": "114.23",
      "volume": "6278916"
    },
    {
      "date": "2025-07-30",
      "open": "114.27",
      "high": "115.75",
      "low": "113.53",
      "close": "114.76",
      "volume": "5826864"
    },
    {
      "date": "2025-07-31",
      "open": "113.855",
      "high": "115.54",
      "low": "111.80",
      "close": "112.29",
      "volume": "7883479"
    },
    {
      "date": "2025-08-01",
      "open": "112.26",
      "high": "113.81",
      "low": "111.85",
      "close": "113.18",
      "volume": "5016408"
    },
    {
      "date": "2025-08-04",
      "open": "113.45",
      "high": "114.57",
      "low": "113.23",
      "close": "114.51",
      "volume": "5634228"
    },
    {
      "date": "2025-08-05",
      "open": "113.99",
      "high": "114.50",
      "low": "112.31",
      "close": "112.46",
      "volume": "6132132"
    },
    {
      "date": "2025-08-06",
      "open": "111.97",
      "high": "112.25",
      "low": "110.19",
      "close": "110.28",
      "volume": "7446744"
    },
    {
      "date": "2025-08-07",
      "open": "110.58",
      "high": "110.67",
      "low": "108.5351",
      "close": "110.28",
      "volume": "9190269"
    },
    {
      "date": "2025-08-08",
      "open": "115.22",
      "high": "121.38",
      "low": "114.80",
      "close": "119.41",
      "volume": "13115290"
    },
    {
      "date": "2025-08-11",
      "open": "119.23",
      "high": "120.61",
      "low": "118.1708",
      "close": "120.47",
      "volume": "7952989"
    },
    {
      "date": "2025-08-12",
      "open": "120.56",
      "high": "121.83",
      "low": "119.26",
      "close": "120.02",
      "volume": "6085102"
    },
    {
      "date": "2025-08-13",
      "open": "120.55",
      "high": "121.12",
      "low": "119.50",
      "close": "120.14",
      "volume": "4928534"
    },
    {
      "date": "2025-08-14",
      "open": "119.80",
      "high": "120.50",
      "low": "118.12",
      "close": "119.02",
      "volume": "5461711"
    },
    {
      "date": "2025-08-15",
      "open": "118.545",
      "high": "119.0199",
      "low": "117.67",
      "close": "118.37",
      "volume": "8859872"
    },
    {
      "date": "2025-08-18",
      "open": "118.305",
      "high": "119.37",
      "low": "117.845",
      "close": "117.99",
      "volume": "4476399"
    },
    {
      "date": "2025-08-19",
      "open": "118.22",
      "high": "119.53",
      "low": "117.07",
      "close": "117.98",
      "volume": "6484493"
    },
    {
      "date": "2025-08-20",
      "open": "118.57",
      "high": "120.8899",
      "low": "118.46",
      "close": "118.73",
      "volume": "5639523"
    },
    {
      "date": "2025-08-21",
      "open": "115.50",
      "high": "117.94",
      "low": "114.56",
      "close": "116.14",
      "volume": "6063238"
    },
    {
      "date": "2025-08-22",
      "open": "116.90",
      "high": "118.13",
      "low": "114.52",
      "close": "114.77",
      "volume": "5503422"
    },
    {
      "date": "2025-08-25",
      "open": "114.91",
      "high": "115.50",
      "low": "113.81",
      "close": "114.15",
      "volume": "3812336"
    },
    {
      "date": "2025-08-26",
      "open": "114.35",
      "high": "115.24",
      "low": "113.887",
      "close": "114.75",
      "volume": "5932815"
    },
    {
      "date": "2025-08-27",
      "open": "114.02",
      "high": "115.22",
      "low": "113.76",
      "close": "113.92",
      "volume": "4663703"
    },
    {
      "date": "2025-08-28",
      "open": "113.63",
      "high": "113.85",
      "low": "112.32",
      "close": "112.56",
      "volume": "4148684"
    },
    {
      "date": "2025-08-29",
      "open": "112.76",
      "high": "113.24",
      "low": "112.145",
      "close": "112.97",
      "volume": "4630506"
    },
    {
      "date": "2025-09-02",
      "open": "112.90",
      "high": "113.30",
      "low": "111.28",
      "close": "112.71",
      "volume": "4409744"
    },
    {
      "date": "2025-09-03",
      "open": "112.63",
      "high": "113.40",
      "low": "112.15",
      "close": "112.99",
      "volume": "4546462"
    },
    {
      "date": "2025-09-04",
      "open": "113.15",
      "high": "113.825",
      "low": "112.28",
      "close": "112.77",
      "volume": "4024816"
    },
    {
      "date": "2025-09-05",
      "open": "112.41",
      "high": "115.81",
      "low": "112.25",
      "close": "115.05",
      "volume": "6953995"
    },
    {
      "date": "2025-09-08",
      "open": "114.68",
      "high": "116.18",
      "low": "113.82",
      "close": "115.88",
      "volume": "16944960"
    },
    {
      "date": "2025-09-09",
      "open": "115.88",
      "high": "116.25",
      "low": "113.87",
      "close": "115.76",
      "volume": "6217193"
    },
    {
      "date": "2025-09-10",
      "open": "115.54",
      "high": "115.85",
      "low": "114.50",
      "close": "115.25",
      "volume": "7839719"
    },
    {
      "date": "2025-09-11",
      "open": "115.40",
      "high": "118.11",
      "low": "115.22",
      "close": "117.86",
      "volume": "5457036"
    },
    {
      "date": "2025-09-12",
      "open": "117.49",
      "high": "117.63",
      "low": "114.175",
      "close": "114.55",
      "volume": "6468072"
    },
    {
      "date": "2025-09-15",
      "open": "113.67",
      "high": "113.67",
      "low": "111.325",
      "close": "112.54",
      "volume": "6169174"
    },
    {
      "date": "2025-09-16",
      "open": "113.22",
      "high": "114.13",
      "low": "110.15",
      "close": "110.86",
      "volume": "5458754"
    },
    {
      "date": "2025-09-17",
      "open": "111.37",
      "high": "112.46",
      "low": "111.21",
      "close": "112.26",
      "volume": "6539587"
    },
    {
      "date": "2025-09-18",
      "open": "111.395",
      "high": "113.75",
      "low": "111.26",
      "close": "113.62",
      "volume": "7115564"
    },
    {
      "date": "2025-09-19",
      "open": "114.31",
      "high": "115.07",
      "low": "113.09",
      "close": "114.09",
      "volume": "12580500"
    },
    {
      "date": "2025-09-22",
      "open": "113.45",
      "high": "114.05",
      "low": "112.15",
      "close": "112.49",
      "volume": "7261289"
    },
    {
      "date": "2025-09-23",
      "open": "111.88",
      "high": "115.57",
      "low": "111.7501",
      "close": "114.40",
      "volume": "7281771"
    },
    {
      "date": "2025-09-24",
      "open": "114.30",
      "high": "114.57",
      "low": "111.96",
      "close": "113.67",
      "volume": "5222766"
    },
    {
      "date": "2025-09-25",
      "open": "114.52",
      "high": "115.25",
      "low": "110.81",
      "close": "110.99",
      "volume": "8355787"
    },
    {
      "date": "2025-09-26",
      "open": "111.35",
      "high": "112.235",
      "low": "110.70",
      "close": "112.10",
      "volume": "5074303"
    },
    {
      "date": "2025-09-29",
      "open": "112.55",
      "high": "112.70",
      "low": "110.82",
      "close": "112.62",
      "volume": "7122222"
    },
    {
      "date": "2025-09-30",
      "open": "113.03",
      "high": "114.86",
      "low": "110.92",
      "close": "111.00",
      "volume": "10301730"
    },
    {
      "date": "2025-10-01",
      "open": "112.00",
      "high": "113.07",
      "low": "110.2015",
      "close": "111.15",
      "volume": "13650010"
    },
    {
      "date": "2025-10-02",
      "open": "110.20",
      "high": "111.70",
      "low": "108.4601",
      "close": "110.56",
      "volume": "10135000"
    },
    {
      "date": "2025-10-03",
      "open": "110.74",
      "high": "113.59",
      "low": "109.66",
      "close": "112.69",
      "volume": "8089076"
    },
    {
      "date": "2025-10-06",
      "open": "115.67",
      "high": "117.00",
      "low": "112.41",
      "close": "113.58",
      "volume": "9090734"
    },
    {
      "date": "2025-10-07",
      "open": "113.60",
      "high": "116.91",
      "low": "112.82",
      "close": "116.78",
      "volume": "8712575"
    },
    {
      "date": "2025-10-08",
      "open": "117.11",
      "high": "118.35",
      "low": "115.755",
      "close": "118.25",
      "volume": "6532171"
    },
    {
      "date": "2025-10-09",
      "open": "118.75",
      "high": "118.86",
      "low": "116.5104",
      "close": "116.74",
      "volume": "5019053"
    },
    {
      "date": "2025-10-10",
      "open": "117.65",
      "high": "119.33",
      "low": "116.50",
      "close": "117.18",
      "volume": "7896618"
    },
    {
      "date": "2025-10-13",
      "open": "116.34",
      "high": "118.78",
      "low": "115.80",
      "close": "118.21",
      "volume": "5124618"
    },
    {
      "date": "2025-10-14",
      "open": "117.515",
      "high": "119.3347",
      "low": "116.625",
      "close": "118.48",
      "volume": "6311218"
    },
    {
      "date": "2025-10-15",
      "open": "118.08",
      "high": "119.07",
      "low": "117.07",
      "close": "118.30",
      "volume": "4552240"
    },
    {
      "date": "2025-10-16",
      "open": "117.98",
      "high": "121.57",
      "low": "117.34",
      "close": "117.85",
      "volume": "6742969"
    },
    {
      "date": "2025-10-17",
      "open": "119.64",
      "high": "124.11",
      "low": "119.09",
      "close": "122.81",
      "volume": "15845860"
    },
    {
      "date": "2025-10-20",
      "open": "122.59",
      "high": "123.99",
      "low": "122.20",
      "close": "123.11",
      "volume": "8149673"
    },
    {
      "date": "2025-10-21",
      "open": "123.27",
      "high": "124.61",
      "low": "121.92",
      "close": "124.08",
      "volume": "5559031"
    },
    {
      "date": "2025-10-22",
      "open": "124.24",
      "high": "124.45",
      "low": "121.30",
      "close": "121.46",
      "volume": "5436308"
    },
    {
      "date": "2025-10-23",
      "open": "121.75",
      "high": "121.88",
      "low": "119.45",
      "close": "120.74",
      "volume": "4635345"
    },
    {
      "date": "2025-10-24",
      "open": "120.415",
      "high": "121.145",
      "low": "118.705",
      "close": "120.94",
      "volume": "5438759"
    },
    {
      "date": "2025-10-27",
      "open": "121.49",
      "high": "121.58",
      "low": "119.50",
      "close": "120.47",
      "volume": "4752728"
    },
    {
      "date": "2025-10-28",
      "open": "119.77",
      "high": "120.28",
      "low": "117.79",
      "close": "117.88",
      "volume": "4723541"
    },
    {
      "date": "2025-10-29",
      "open": "117.12",
      "high": "118.96",
      "low": "116.70",
      "close": "118.50",
      "volume": "6032321"
    },
    {
      "date": "2025-10-30",
      "open": "118.80",
      "high": "120.52",
      "low": "117.5206",
      "close": "118.44",
      "volume": "8349594"
    },
    {
      "date": "2025-10-31",
      "open": "116.06",
      "high": "121.91",
      "low": "114.02",
      "close": "119.79",
      "volume": "10030190"
    },
    {
      "date": "2025-11-03",
      "open": "119.82",
      "high": "122.315",
      "low": "119.10",
      "close": "122.05",
      "volume": "8294114"
    },
    {
      "date": "2025-11-04",
      "open": "123.15",
      "high": "123.5744",
      "low": "119.24",
      "close": "123.00",
      "volume": "8467179"
    },
    {
      "date": "2025-11-05",
      "open": "122.20",
      "high": "123.73",
      "low": "121.71",
      "close": "122.58",
      "volume": "6417503"
    },
    {
      "date": "2025-11-06",
      "open": "121.93",
      "high": "124.10",
      "low": "121.719",
      "close": "123.40",
      "volume": "6087496"
    },
    {
      "date": "2025-11-07",
      "open": "123.89",
      "high": "124.00",
      "low": "117.54",
      "close": "118.84",
      "volume": "9065913"
    },
    {
      "date": "2025-11-10",
      "open": "119.395",
      "high": "119.85",
      "low": "117.13",
      "close": "118.15",
      "volume": "7566149"
    },
    {
      "date": "2025-11-11",
      "open": "118.61",
      "high": "122.75",
      "low": "118.5825",
      "close": "122.56",
      "volume": "6281101"
    },
    {
      "date": "2025-11-12",
      "open": "122.40",
      "high": "124.865",
      "low": "121.80",
      "close": "123.40",
      "volume": "6004794"
    },
    {
      "date": "2025-11-13",
      "open": "123.75",
      "high": "127.68",
      "low": "123.60",
      "close": "125.20",
      "volume": "9253823"
    },
    {
      "date": "2025-11-14",
      "open": "124.81",
      "high": "125.64",
      "low": "122.50",
      "close": "125.02",
      "volume": "6599516"
    },
    {
      "date": "2025-11-17",
      "open": "125.23",
      "high": "126.53",
      "low": "123.91",
      "close": "124.09",
      "volume": "5758104"
    },
    {
      "date": "2025-11-18",
      "open": "124.54",
      "high": "127.36",
      "low": "123.32",
      "close": "127.18",
      "volume": "8179017"
    },
    {
      "date": "2025-11-19",
      "open": "127.09",
      "high": "128.10",
      "low": "125.86",
      "close": "128.07",
      "volume": "6881858"
    },
    {
      "date": "2025-11-20",
      "open": "128.34",
      "high": "128.70",
      "low": "124.54",
      "close": "124.99",
      "volume": "9924201"
    },
    {
      "date": "2025-11-21",
      "open": "125.34",
      "high": "127.98",
      "low": "125.07",
      "close": "126.64",
      "volume": "10379350"
    },
    {
      "date": "2025-11-24",
      "open": "126.96",
      "high": "128.25",
      "low": "124.49",
      "close": "125.27",
      "volume": "9553634"
    },
    {
      "date": "2025-11-25",
      "open": "124.78",
      "high": "127.61",
      "low": "124.70",
      "close": "127.12",
      "volume": "7589832"
    },
    {
      "date": "2025-11-26",
      "open": "126.94",
      "high": "128.16",
      "low": "126.36",
      "close": "127.51",
      "volume": "5825580"
    },
    {
      "date": "2025-11-28",
      "open": "127.10",
      "high": "127.7999",
      "low": "124.90",
      "close": "125.84",
      "volume": "3063631"
    },
    {
      "date": "2025-12-01",
      "open": "125.885",
      "high": "126.23",
      "low": "123.62",
      "close": "124.33",
      "volume": "4960221"
    },
    {
      "date": "2025-12-02",
      "open": "124.40",
      "high": "125.08",
      "low": "123.39",
      "close": "123.91",
      "volume": "5109934"
    },
    {
      "date": "2025-12-03",
      "open": "124.21",
      "high": "125.60",
      "low": "123.88",
      "close": "125.00",
      "volume": "5306324"
    },
    {
      "date": "2025-12-04",
      "open": "124.81",
      "high": "124.96",
      "low": "122.40",
      "close": "122.62",
      "volume": "5234244"
    },
    {
      "date": "2025-12-05",
      "open": "122.29",
      "high": "122.53",
      "low": "120.38",
      "close": "121.22",
      "volume": "10417010"
    },
    {
      "date": "2025-12-08",
      "open": "120.98",
      "high": "122.37",
      "low": "120.54",
      "close": "121.19",
      "volume": "8870661"
    },
    {
      "date": "2025-12-09",
      "open": "121.07",
      "high": "122.25",
      "low": "119.02",
      "close": "119.36",
      "volume": "7256046"
    },
    {
      "date": "2025-12-10",
      "open": "119.485",
      "high": "121.41",
      "low": "118.775",
      "close": "121.34",
      "volume": "8530529"
    },
    {
      "date": "2025-12-11",
      "open": "122.25",
      "high": "123.74",
      "low": "121.00",
      "close": "123.21",
      "volume": "4892293"
    },
    {
      "date": "2025-12-12",
      "open": "122.86",
      "high": "123.625",
      "low": "119.53",
      "close": "120.40",
      "volume": "6767829"
    },
    {
      "date": "2025-12-15",
      "open": "122.00",
      "high": "122.98",
      "low": "119.39",
      "close": "119.78",
      "volume": "7805068"
    },
    {
      "date": "2025-12-16",
      "open": "120.53",
      "high": "121.64",
      "low": "118.17",
      "close": "118.78",
      "volume": "6417477"
    },
    {
      "date": "2025-12-17",
      "open": "119.27",
      "high": "122.07",
      "low": "118.575",
      "close": "121.36",
      "volume": "7959025"
    },
    {
      "date": "2025-12-18",
      "open": "121.24",
      "high": "122.29",
      "low": "120.93",
      "close": "121.47",
      "volume": "5795444"
    },
    {
      "date": "2025-12-19",
      "open": "121.19",
      "high": "126.2699",
      "low": "121.00",
      "close": "124.29",
      "volume": "24394990"
    },
    {
      "date": "2025-12-22",
      "open": "124.075",
      "high": "124.90",
      "low": "122.84",
      "close": "124.16",
      "volume": "6751351"
    },
    {
      "date": "2025-12-23",
      "open": "124.17",
      "high": "127.41",
      "low": "124.0001",
      "close": "125.19",
      "volume": "5712815"
    },
    {
      "date": "2025-12-24",
      "open": "125.71",
      "high": "126.25",
      "low": "125.12",
      "close": "125.67",
      "volume": "1606328"
    },
    {
      "date": "2025-12-26",
      "open": "125.52",
      "high": "125.77",
      "low": "124.185",
      "close": "124.70",
      "volume": "2073829"
    },
    {
      "date": "2025-12-29",
      "open": "124.82",
      "high": "125.27",
      "low": "124.20",
      "close": "124.91",
      "volume": "3061395"
    },
    {
      "date": "2025-12-30",
      "open": "124.56",
      "high": "125.00",
      "low": "122.95",
      "close": "123.18",
      "volume": "3256025"
    },
    {
      "date": "2025-12-31",
      "open": "123.235",
      "high": "123.60",
      "low": "122.38",
      "close": "122.74",
      "volume": "3150182"
    },
    {
      "date": "2026-01-02",
      "open": "122.49",
      "high": "122.5939",
      "low": "121.19",
      "close": "121.60",
      "volume": "4555506"
    },
    {
      "date": "2026-01-05",
      "open": "120.77",
      "high": "121.00",
      "low": "116.88",
      "close": "118.30",
      "volume": "7039107"
    },
    {
      "date": "2026-01-06",
      "open": "118.22",
      "high": "121.99",
      "low": "118.22",
      "close": "121.36",
      "volume": "6038195"
    },
    {
      "date": "2026-01-07",
      "open": "122.34",
      "high": "124.71",
      "low": "122.16",
      "close": "124.35",
      "volume": "6175370"
    },
    {
      "date": "2026-01-08",
      "open": "124.08",
      "high": "125.11",
      "low": "119.93",
      "close": "120.67",
      "volume": "6717804"
    },
    {
      "date": "2026-01-09",
      "open": "120.34",
      "high": "122.76",
      "low": "119.33",
      "close": "121.10",
      "volume": "6629526"
    },
    {
      "date": "2026-01-12",
      "open": "120.58",
      "high": "124.48",
      "low": "119.63",
      "close": "122.60",
      "volume": "7397037"
    },
    {
      "date": "2026-01-13",
      "open": "122.59",
      "high": "123.805",
      "low": "120.22",
      "close": "121.76",
      "volume": "5803884"
    },
    {
      "date": "2026-01-14",
      "open": "121.38",
      "high": "124.16",
      "low": "121.38",
      "close": "124.07",
      "volume": "4659420"
    },
    {
      "date": "2026-01-15",
      "open": "124.31",
      "high": "124.57",
      "low": "120.945",
      "close": "121.26",
      "volume": "6659785"
    },
    {
      "date": "2026-01-16",
      "open": "123.80",
      "high": "125.12",
      "low": "122.10",
      "close": "124.91",
      "volume": "10639070"
    },
    {
      "date": "2026-01-20",
      "open": "123.80",
      "high": "126.24",
      "low": "122.28",
      "close": "124.14",
      "volume": "9152643"
    },
    {
      "date": "2026-01-21",
      "open": "123.73",
      "high": "129.39",
      "low": "122.68",
      "close": "129.11",
      "volume": "7285253"
    },
    {
      "date": "2026-01-22",
      "open": "129.13",
      "high": "133.10",
      "low": "129.00",
      "close": "131.14",
      "volume": "8550528"
    },
    {
      "date": "2026-01-23",
      "open": "131.26",
      "high": "136.30",
      "low": "131.00",
      "close": "135.93",
      "volume": "13180920"
    },
    {
      "date": "2026-01-26",
      "open": "135.88",
      "high": "138.0285",
      "low": "133.69",
      "close": "137.78",
      "volume": "10012520"
    },
    {
      "date": "2026-01-27",
      "open": "137.54",
      "high": "141.71",
      "low": "137.54",
      "close": "140.97",
      "volume": "10615820"
    },
    {
      "date": "2026-01-28",
      "open": "140.41",
      "high": "140.87",
      "low": "138.69",
      "close": "139.72",
      "volume": "7317700"
    },
    {
      "date": "2026-01-29",
      "open": "139.75",
      "high": "140.51",
      "low": "138.23",
      "close": "139.55",
      "volume": "7148282"
    },
    {
      "date": "2026-01-30",
      "open": "139.08",
      "high": "142.20",
      "low": "138.65",
      "close": "141.95",
      "volume": "9460236"
    },
    {
      "date": "2026-02-02",
      "open": "141.05",
      "high": "143.80",
      "low": "140.01",
      "close": "142.89",
      "volume": "6898220"
    },
    {
      "date": "2026-02-03",
      "open": "142.16",
      "high": "145.94",
      "low": "142.03",
      "close": "143.28",
      "volume": "6840192"
    },
    {
      "date": "2026-02-04",
      "open": "144.14",
      "high": "146.73",
      "low": "143.50",
      "close": "146.23",
      "volume": "7440114"
    },
    {
      "date": "2026-02-05",
      "open": "146.50",
      "high": "150.50",
      "low": "145.87",
      "close": "149.37",
      "volume": "9143045"
    },
    {
      "date": "2026-02-06",
      "open": "149.69",
      "high": "153.13",
      "low": "148.7082",
      "close": "152.50",
      "volume": "8510037"
    },
    {
      "date": "2026-02-09",
      "open": "151.845",
      "high": "153.00",
      "low": "150.18",
      "close": "151.68",
      "volume": "7431212"
    },
    {
      "date": "2026-02-10",
      "open": "151.47",
      "high": "151.87",
      "low": "147.07",
      "close": "147.23",
      "volume": "10774640"
    },
    {
      "date": "2026-02-11",
      "open": "148.895",
      "high": "157.29",
      "low": "147.38",
      "close": "155.80",
      "volume": "11433950"
    },
    {
      "date": "2026-02-12",
      "open": "153.42",
      "high": "155.73",
      "low": "150.82",
      "close": "151.81",
      "volume": "9891223"
    },
    {
      "date": "2026-02-13",
      "open": "151.89",
      "high": "156.95",
      "low": "151.46",
      "close": "154.98",
      "volume": "6861934"
    },
    {
      "date": "2026-02-17",
      "open": "155.04",
      "high": "155.75",
      "low": "153.31",
      "close": "155.27",
      "volume": "5885152"
    },
    {
      "date": "2026-02-18",
      "open": "156.01",
      "high": "156.01",
      "low": "152.37",
      "close": "152.74",
      "volume": "5190851"
    },
    {
      "date": "2026-02-19",
      "open": "152.34",
      "high": "152.815",
      "low": "150.33",
      "close": "151.12",
      "volume": "7357970"
    },
    {
      "date": "2026-02-20",
      "open": "150.58",
      "high": "153.255",
      "low": "150.09",
      "close": "151.40",
      "volume": "6986978"
    },
    {
      "date": "2026-02-23",
      "open": "148.925",
      "high": "152.46",
      "low": "148.38",
      "close": "149.83",
      "volume": "5994769"
    },
    {
      "date": "2026-02-24",
      "open": "149.72",
      "high": "150.08",
      "low": "147.05",
      "close": "147.64",
      "volume": "8334027"
    },
    {
      "date": "2026-02-25",
      "open": "147.35",
      "high": "149.11",
      "low": "146.3905",
      "close": "147.12",
      "volume": "6209090"
    },
    {
      "date": "2026-02-26",
      "open": "145.92",
      "high": "146.36",
      "low": "143.09",
      "close": "143.77",
      "volume": "7987607"
    },
    {
      "date": "2026-02-27",
      "open": "143.555",
      "high": "150.00",
      "low": "143.37",
      "close": "148.95",
      "volume": "11195860"
    },
    {
      "date": "2026-03-02",
      "open": "147.87",
      "high": "150.77",
      "low": "147.8005",
      "close": "150.03",
      "volume": "7183285"
    },
    {
      "date": "2026-03-03",
      "open": "148.13",
      "high": "148.84",
      "low": "145.5208",
      "close": "147.83",
      "volume": "6741675"
    },
    {
      "date": "2026-03-04",
      "open": "148.92",
      "high": "148.92",
      "low": "146.10",
      "close": "148.22",
      "volume": "6925216"
    },
    {
      "date": "2026-03-05",
      "open": "146.32",
      "high": "146.7531",
      "low": "143.345",
      "close": "145.14",
      "volume": "6944156"
    },
    {
      "date": "2026-03-06",
      "open": "143.56",
      "high": "144.65",
      "low": "142.77",
      "close": "143.93",
      "volume": "4921313"
    },
    {
      "date": "2026-03-09",
      "open": "143.50",
      "high": "146.92",
      "low": "143.485",
      "close": "146.63",
      "volume": "5210502"
    },
    {
      "date": "2026-03-10",
      "open": "147.73",
      "high": "149.38",
      "low": "146.835",
      "close": "148.56",
      "volume": "5098461"
    },
    {
      "date": "2026-03-11",
      "open": "147.11",
      "high": "149.30",
      "low": "145.805",
      "close": "146.00",
      "volume": "5552156"
    },
    {
      "date": "2026-03-12",
      "open": "145.11",
      "high": "146.95",
      "low": "143.89",
      "close": "145.21",
      "volume": "7006787"
    },
    {
      "date": "2026-03-13",
      "open": "146.85",
      "high": "148.22",
      "low": "144.20",
      "close": "144.99",
      "volume": "4375701"
    },
    {
      "date": "2026-03-16",
      "open": "144.23",
      "high": "146.13",
      "low": "142.6786",
      "close": "145.21",
      "volume": "3697501"
    },
    {
      "date": "2026-03-17",
      "open": "146.52",
      "high": "146.71",
      "low": "143.27",
      "close": "144.40",
      "volume": "3887912"
    },
    {
      "date": "2026-03-18",
      "open": "143.16",
      "high": "143.795",
      "low": "139.23",
      "close": "141.29",
      "volume": "7079634"
    },
    {
      "date": "2026-03-19",
      "open": "141.415",
      "high": "142.09",
      "low": "140.12",
      "close": "141.11",
      "volume": "7310679"
    },
    {
      "date": "2026-03-20",
      "open": "140.43",
      "high": "141.00",
      "low": "136.49",
      "close": "137.21",
      "volume": "15521890"
    },
    {
      "date": "2026-03-23",
      "open": "139.675",
      "high": "139.80",
      "low": "136.44",
      "close": "137.34",
      "volume": "7364174"
    },
    {
      "date": "2026-03-24",
      "open": "136.80",
      "high": "138.365",
      "low": "136.465",
      "close": "138.11",
      "volume": "6725458"
    },
    {
      "date": "2026-03-25",
      "open": "139.76",
      "high": "140.415",
      "low": "137.92",
      "close": "138.26",
      "volume": "5053337"
    },
    {
      "date": "2026-03-26",
      "open": "138.39",
      "high": "138.94",
      "low": "136.66",
      "close": "136.88",
      "volume": "4285651"
    },
    {
      "date": "2026-03-27",
      "open": "136.85",
      "high": "137.47",
      "low": "134.10",
      "close": "134.25",
      "volume": "5647185"
    },
    {
      "date": "2026-03-30",
      "open": "134.57",
      "high": "136.63",
      "low": "133.89",
      "close": "136.34",
      "volume": "6148332"
    },
    {
      "date": "2026-03-31",
      "open": "137.18",
      "high": "140.35",
      "low": "137.17",
      "close": "139.37",
      "volume": "7878992"
    },
    {
      "date": "2026-04-01",
      "open": "139.69",
      "high": "141.49",
      "low": "138.82",
      "close": "140.30",
      "volume": "5286456"
    },
    {
      "date": "2026-04-02",
      "open": "139.61",
      "high": "141.34",
      "low": "138.64",
      "close": "139.71",
      "volume": "4925897"
    },
    {
      "date": "2026-04-06",
      "open": "139.24",
      "high": "140.71",
      "low": "138.85",
      "close": "140.13",
      "volume": "3922123"
    },
    {
      "date": "2026-04-07",
      "open": "139.00",
      "high": "139.39",
      "low": "137.145",
      "close": "138.80",
      "volume": "5439157"
    },
    {
      "date": "2026-04-08",
      "open": "140.105",
      "high": "141.57",
      "low": "138.47",
      "close": "141.54",
      "volume": "4967271"
    },
    {
      "date": "2026-04-09",
      "open": "140.12",
      "high": "142.97",
      "low": "139.96",
      "close": "142.09",
      "volume": "4167442"
    },
    {
      "date": "2026-04-10",
      "open": "142.38",
      "high": "142.38",
      "low": "138.45",
      "close": "138.99",
      "volume": "4418834"
    },
    {
      "date": "2026-04-13",
      "open": "137.99",
      "high": "139.55",
      "low": "137.02",
      "close": "139.03",
      "volume": "5101886"
    },
    {
      "date": "2026-04-14",
      "open": "138.26",
      "high": "141.40",
      "low": "137.60",
      "close": "140.45",
      "volume": "6473797"
    },
    {
      "date": "2026-04-15",
      "open": "140.96",
      "high": "140.96",
      "low": "138.06",
      "close": "139.77",
      "volume": "3790526"
    },
    {
      "date": "2026-04-16",
      "open": "138.61",
      "high": "140.265",
      "low": "137.75",
      "close": "138.55",
      "volume": "3432531"
    },
    {
      "date": "2026-04-17",
      "open": "138.95",
      "high": "139.76",
      "low": "136.69",
      "close": "137.64",
      "volume": "7345882"
    },
    {
      "date": "2026-04-20",
      "open": "138.055",
      "high": "138.54",
      "low": "135.48",
      "close": "135.87",
      "volume": "3871215"
    },
    {
      "date": "2026-04-21",
      "open": "136.18",
      "high": "136.335",
      "low": "132.22",
      "close": "133.29",
      "volume": "6070570"
    },
    {
      "date": "2026-04-22",
      "open": "133.69",
      "high": "134.075",
      "low": "131.34",
      "close": "132.90",
      "volume": "6695769"
    },
    {
      "date": "2026-04-23",
      "open": "134.02",
      "high": "134.68",
      "low": "132.785",
      "close": "133.64",
      "volume": "3870913"
    },
    {
      "date": "2026-04-24",
      "open": "131.54",
      "high": "132.325",
      "low": "129.283",
      "close": "130.40",
      "volume": "5966098"
    },
    {
      "date": "2026-04-27",
      "open": "128.80",
      "high": "130.33",
      "low": "127.64",
      "close": "127.75",
      "volume": "8170310"
    },
    {
      "date": "2026-04-28",
      "open": "130.33",
      "high": "130.47",
      "low": "128.34",
      "close": "129.26",
      "volume": "5940261"
    },
    {
      "date": "2026-04-29",
      "open": "128.90",
      "high": "129.96",
      "low": "128.00",
      "close": "128.84",
      "volume": "5048293"
    },
    {
      "date": "2026-04-30",
      "open": "127.96",
      "high": "132.21",
      "low": "127.96",
      "close": "130.84",
      "volume": "6660240"
    },
    {
      "date": "2026-05-01",
      "open": "130.00",
      "high": "132.36",
      "low": "129.0132",
      "close": "131.65",
      "volume": "5517169"
    },
    {
      "date": "2026-05-04",
      "open": "130.44",
      "high": "133.10",
      "low": "130.00",
      "close": "132.69",
      "volume": "5880732"
    },
    {
      "date": "2026-05-05",
      "open": "132.84",
      "high": "133.98",
      "low": "131.89",
      "close": "133.48",
      "volume": "6152431"
    },
    {
      "date": "2026-05-06",
      "open": "133.38",
      "high": "136.75",
      "low": "133.19",
      "close": "136.30",
      "volume": "6351160"
    },
    {
      "date": "2026-05-07",
      "open": "136.495",
      "high": "136.495",
      "low": "133.76",
      "close": "134.06",
      "volume": "8901045"
    },
    {
      "date": "2026-05-08",
      "open": "130.00",
      "high": "133.34",
      "low": "129.00",
      "close": "131.33",
      "volume": "10250370"
    },
    {
      "date": "2026-05-11",
      "open": "131.01",
      "high": "134.8599",
      "low": "130.98",
      "close": "133.52",
      "volume": "5384970"
    },
    {
      "date": "2026-05-12",
      "open": "135.00",
      "high": "137.50",
      "low": "132.715",
      "close": "134.94",
      "volume": "6034938"
    },
    {
      "date": "2026-05-13",
      "open": "133.552",
      "high": "135.07",
      "low": "131.88",
      "close": "133.05",
      "volume": "6666706"
    },
    {
      "date": "2026-05-14",
      "open": "133.77",
      "high": "134.65",
      "low": "131.81",
      "close": "132.06",
      "volume": "4533202"
    },
    {
      "date": "2026-05-15",
      "open": "132.27",
      "high": "132.805",
      "low": "129.095",
      "close": "129.58",
      "volume": "6641026"
    },
    {
      "date": "2026-05-18",
      "open": "130.15",
      "high": "131.05",
      "low": "129.22",
      "close": "129.67",
      "volume": "5182249"
    },
    {
      "date": "2026-05-19",
      "open": "129.50",
      "high": "132.34",
      "low": "128.34",
      "close": "130.50",
      "volume": "5008997"
    },
    {
      "date": "2026-05-20",
      "open": "131.36",
      "high": "131.95",
      "low": "129.49",
      "close": "130.69",
      "volume": "5571182"
    },
    {
      "date": "2026-05-21",
      "open": "130.015",
      "high": "131.34",
      "low": "129.42",
      "close": "130.50",
      "volume": "4920772"
    },
    {
      "date": "2026-05-22",
      "open": "131.57",
      "high": "134.52",
      "low": "131.12",
      "close": "134.36",
      "volume": "5973641"
    },
    {
      "date": "2026-05-26",
      "open": "135.25",
      "high": "136.32",
      "low": "133.68",
      "close": "133.73",
      "volume": "6409619"
    },
    {
      "date": "2026-05-27",
      "open": "133.83",
      "high": "136.19",
      "low": "132.59",
      "close": "133.69",
      "volume": "5032595"
    },
    {
      "date": "2026-05-28",
      "open": "133.89",
      "high": "136.51",
      "low": "132.79",
      "close": "136.22",
      "volume": "5611605"
    },
    {
      "date": "2026-05-29",
      "open": "135.125",
      "high": "137.20",
      "low": "133.545",
      "close": "134.43",
      "volume": "17510270"
    },
    {
      "date": "2026-06-01",
      "open": "133.99",
      "high": "133.99",
      "low": "130.53",
      "close": "131.10",
      "volume": "6259248"
    },
    {
      "date": "2026-06-02",
      "open": "128.99",
      "high": "130.5975",
      "low": "127.07",
      "close": "127.57",
      "volume": "8082551"
    },
    {
      "date": "2026-06-03",
      "open": "127.59",
      "high": "129.86",
      "low": "127.50",
      "close": "128.99",
      "volume": "6237144"
    },
    {
      "date": "2026-06-04",
      "open": "130.57",
      "high": "131.04",
      "low": "128.01",
      "close": "129.18",
      "volume": "13729210"
    },
    {
      "date": "2026-06-05",
      "open": "130.09",
      "high": "131.66",
      "low": "128.92",
      "close": "129.16",
      "volume": "15369360"
    },
    {
      "date": "2026-06-08",
      "open": "130.07",
      "high": "130.80",
      "low": "127.13",
      "close": "128.10",
      "volume": "9795952"
    },
    {
      "date": "2026-06-09",
      "open": "128.80",
      "high": "129.00",
      "low": "123.20",
      "close": "125.50",
      "volume": "8683055"
    },
    {
      "date": "2026-06-10",
      "open": "125.635",
      "high": "125.635",
      "low": "121.39",
      "close": "121.48",
      "volume": "10154250"
    },
    {
      "date": "2026-06-11",
      "open": "121.79",
      "high": "127.37",
      "low": "121.79",
      "close": "125.87",
      "volume": "8665609"
    },
    {
      "date": "2026-06-12",
      "open": "126.13",
      "high": "126.505",
      "low": "124.29",
      "close": "125.59",
      "volume": "5216092"
    },
    {
      "date": "2026-06-15",
      "open": "125.29",
      "high": "125.40",
      "low": "122.70",
      "close": "124.30",
      "volume": "6653106"
    },
    {
      "date": "2026-06-16",
      "open": "125.22",
      "high": "128.175",
      "low": "124.14",
      "close": "127.23",
      "volume": "9381890"
    },
    {
      "date": "2026-06-17",
      "open": "126.69",
      "high": "128.20",
      "low": "124.11",
      "close": "125.45",
      "volume": "7726714"
    },
    {
      "date": "2026-06-18",
      "open": "125.845",
      "high": "126.39",
      "low": "122.43",
      "close": "123.76",
      "volume": "14348340"
    },
    {
      "date": "2026-06-22",
      "open": "124.30",
      "high": "125.17",
      "low": "123.00",
      "close": "124.87",
      "volume": "8126312"
    },
    {
      "date": "2026-06-23",
      "open": "126.63",
      "high": "126.63",
      "low": "124.44",
      "close": "125.05",
      "volume": "8462589"
    },
    {
      "date": "2026-06-24",
      "open": "125.56",
      "high": "127.27",
      "low": "124.78",
      "close": "125.16",
      "volume": "7409629"
    },
    {
      "date": "2026-06-25",
      "open": "125.27",
      "high": "126.95",
      "low": "123.67",
      "close": "123.84",
      "volume": "7250735"
    },
    {
      "date": "2026-06-26",
      "open": "125.25",
      "high": "128.7025",
      "low": "125.004",
      "close": "127.88",
      "volume": "19908540"
    },
    {
      "date": "2026-06-29",
      "open": "128.86",
      "high": "128.86",
      "low": "125.49",
      "close": "126.33",
      "volume": "6897708"
    },
    {
      "date": "2026-06-30",
      "open": "125.88",
      "high": "127.27",
      "low": "124.19",
      "close": "126.34",
      "volume": "7409570"
    },
    {
      "date": "2026-07-01",
      "open": "127.275",
      "high": "127.62",
      "low": "125.125",
      "close": "125.97",
      "volume": "6654936"
    },
    {
      "date": "2026-07-02",
      "open": "126.725",
      "high": "131.58",
      "low": "126.46",
      "close": "131.27",
      "volume": "8088800"
    },
    {
      "date": "2026-07-06",
      "open": "132.88",
      "high": "132.88",
      "low": "127.88",
      "close": "129.61",
      "volume": "10729370"
    },
    {
      "date": "2026-07-07",
      "open": "132.62",
      "high": "136.60",
      "low": "132.00",
      "close": "136.36",
      "volume": "9177296"
    },
    {
      "date": "2026-07-08",
      "open": "136.58",
      "high": "137.70",
      "low": "134.00",
      "close": "135.82",
      "volume": "8454142"
    },
    {
      "date": "2026-07-09",
      "open": "135.57",
      "high": "136.06",
      "low": "133.27",
      "close": "134.84",
      "volume": "5839339"
    },
    {
      "date": "2026-07-10",
      "open": "134.02",
      "high": "134.97",
      "low": "129.265",
      "close": "129.83",
      "volume": "5935997"
    },
    {
      "date": "2026-07-13",
      "open": "129.66",
      "high": "131.67",
      "low": "127.935",
      "close": "131.40",
      "volume": "5131594"
    },
    {
      "date": "2026-07-14",
      "open": "129.70",
      "high": "131.21",
      "low": "129.42",
      "close": "130.04",
      "volume": "5255960"
    },
    {
      "date": "2026-07-15",
      "open": "130.095",
      "high": "132.95",
      "low": "129.405",
      "close": "131.70",
      "volume": "4467637"
    },
    {
      "date": "2026-07-16",
      "open": "131.76",
      "high": "136.44",
      "low": "131.31",
      "close": "136.30",
      "volume": "7926819"
    },
    {
      "date": "2026-07-17",
      "open": "137.61",
      "high": "140.61",
      "low": "134.09",
      "close": "134.28",
      "volume": "6903235"
    },
    {
      "date": "2026-07-20",
      "open": "134.28",
      "high": "135.50",
      "low": "132.91",
      "close": "133.21",
      "volume": "4103979"
    },
    {
      "date": "2026-07-21",
      "open": "130.51",
      "high": "132.865",
      "low": "129.13",
      "close": "130.28",
      "volume": "8371109"
    },
    {
      "date": "2026-07-22",
      "open": "131.83",
      "high": "132.86",
      "low": "130.23",
      "close": "130.34",
      "volume": "4757764"
    },
    {
      "date": "2026-07-23",
      "open": "129.22",
      "high": "131.07",
      "low": "127.61",
      "close": "130.86",
      "volume": "6299287"
    },
    {
      "date": "2026-07-24",
      "open": "130.93",
      "high": "131.6525",
      "low": "129.04",
      "close": "129.31",
      "volume": "5529741"
    },
    {
      "date": "2026-07-27",
      "open": "131.00",
      "high": "133.0588",
      "low": "129.43",
      "close": "130.52",
      "volume": "4953801"
    },
    {
      "date": "2026-07-28",
      "open": "133.11",
      "high": "136.26",
      "low": "132.63",
      "close": "134.32",
      "volume": "6947167"
    },
    {
      "date": "2026-07-29",
      "open": "134.41",
      "high": "134.64",
      "low": "132.565",
      "close": "132.73",
      "volume": "7766370"
    },
    {
      "date": "2026-07-30",
      "open": "130.02",
      "high": "131.39",
      "low": "128.28",
      "close": "131.28",
      "volume": "6726143"
    },
    {
      "date": "2026-07-31",
      "open": "130.23",
      "high": "130.885",
      "low": "128.76",
      "close": "130.21",
      "volume": "6531645"
    },
    {
      "date": "2026-08-03",
      "open": "131.095",
      "high": "131.50",
      "low": "129.04",
      "close": "131.15",
      "volume": "7523916"
    },
    {
      "date": "2026-08-04",
      "open": "131.15",
      "high": "135.57",
      "low": "129.54",
      "close": "135.25",
      "volume": "10091360"
    },
    {
      "date": "2026-08-05",
      "open": "136.00",
      "high": "137.80",
      "low": "129.60",
      "close": "131.76",
      "volume": "11383390"
    }
  ]
}