{
  "source": "https://api.nasdaq.com/api/quote/MRVL/historical",
  "symbol": "MRVL",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "60.49",
      "high": "61.06",
      "low": "60.38",
      "close": "60.54",
      "volume": "3808544"
    },
    {
      "date": "2021-08-09",
      "open": "61.06",
      "high": "61.09",
      "low": "60.06",
      "close": "60.48",
      "volume": "2497554"
    },
    {
      "date": "2021-08-10",
      "open": "60.69",
      "high": "60.87",
      "low": "58.54",
      "close": "59.75",
      "volume": "3981578"
    },
    {
      "date": "2021-08-11",
      "open": "60.02",
      "high": "60.40",
      "low": "59.11",
      "close": "59.79",
      "volume": "4029528"
    },
    {
      "date": "2021-08-12",
      "open": "59.00",
      "high": "60.99",
      "low": "58.61",
      "close": "59.86",
      "volume": "6495736"
    },
    {
      "date": "2021-08-13",
      "open": "59.83",
      "high": "60.48",
      "low": "59.51",
      "close": "60.39",
      "volume": "3155199"
    },
    {
      "date": "2021-08-16",
      "open": "60.13",
      "high": "60.25",
      "low": "58.70",
      "close": "59.16",
      "volume": "5562049"
    },
    {
      "date": "2021-08-17",
      "open": "58.50",
      "high": "58.78",
      "low": "57.60",
      "close": "58.52",
      "volume": "6497116"
    },
    {
      "date": "2021-08-18",
      "open": "58.13",
      "high": "59.10",
      "low": "57.77",
      "close": "57.84",
      "volume": "3977413"
    },
    {
      "date": "2021-08-19",
      "open": "57.36",
      "high": "59.425",
      "low": "57.1044",
      "close": "58.98",
      "volume": "4973789"
    },
    {
      "date": "2021-08-20",
      "open": "58.84",
      "high": "59.91",
      "low": "58.76",
      "close": "59.85",
      "volume": "4617676"
    },
    {
      "date": "2021-08-23",
      "open": "60.70",
      "high": "62.19",
      "low": "60.34",
      "close": "62.00",
      "volume": "7325478"
    },
    {
      "date": "2021-08-24",
      "open": "62.29",
      "high": "62.83",
      "low": "61.9319",
      "close": "62.55",
      "volume": "5710824"
    },
    {
      "date": "2021-08-25",
      "open": "62.78",
      "high": "63.44",
      "low": "62.46",
      "close": "63.20",
      "volume": "6336298"
    },
    {
      "date": "2021-08-26",
      "open": "63.50",
      "high": "64.07",
      "low": "62.83",
      "close": "63.24",
      "volume": "6685658"
    },
    {
      "date": "2021-08-27",
      "open": "61.97",
      "high": "62.24",
      "low": "60.08",
      "close": "61.34",
      "volume": "14782010"
    },
    {
      "date": "2021-08-30",
      "open": "61.57",
      "high": "63.07",
      "low": "61.48",
      "close": "61.96",
      "volume": "6938174"
    },
    {
      "date": "2021-08-31",
      "open": "62.00",
      "high": "62.05",
      "low": "61.11",
      "close": "61.19",
      "volume": "5267940"
    },
    {
      "date": "2021-09-01",
      "open": "61.62",
      "high": "61.70",
      "low": "60.60",
      "close": "60.72",
      "volume": "4968261"
    },
    {
      "date": "2021-09-02",
      "open": "61.27",
      "high": "61.50",
      "low": "60.78",
      "close": "61.32",
      "volume": "2777800"
    },
    {
      "date": "2021-09-03",
      "open": "61.265",
      "high": "62.20",
      "low": "61.10",
      "close": "61.51",
      "volume": "2517997"
    },
    {
      "date": "2021-09-07",
      "open": "61.76",
      "high": "62.04",
      "low": "61.21",
      "close": "61.24",
      "volume": "3021105"
    },
    {
      "date": "2021-09-08",
      "open": "60.87",
      "high": "61.335",
      "low": "59.90",
      "close": "60.37",
      "volume": "3292554"
    },
    {
      "date": "2021-09-09",
      "open": "60.52",
      "high": "61.85",
      "low": "60.50",
      "close": "61.25",
      "volume": "3305196"
    },
    {
      "date": "2021-09-10",
      "open": "61.92",
      "high": "62.60",
      "low": "61.12",
      "close": "61.17",
      "volume": "4430169"
    },
    {
      "date": "2021-09-13",
      "open": "61.93",
      "high": "62.46",
      "low": "61.05",
      "close": "62.38",
      "volume": "5246907"
    },
    {
      "date": "2021-09-14",
      "open": "62.60",
      "high": "63.03",
      "low": "61.86",
      "close": "62.30",
      "volume": "3323664"
    },
    {
      "date": "2021-09-15",
      "open": "62.32",
      "high": "62.94",
      "low": "61.83",
      "close": "62.46",
      "volume": "4436873"
    },
    {
      "date": "2021-09-16",
      "open": "61.92",
      "high": "63.33",
      "low": "61.63",
      "close": "63.25",
      "volume": "4391470"
    },
    {
      "date": "2021-09-17",
      "open": "63.14",
      "high": "63.14",
      "low": "61.74",
      "close": "62.10",
      "volume": "11428290"
    },
    {
      "date": "2021-09-20",
      "open": "60.80",
      "high": "61.24",
      "low": "59.39",
      "close": "60.68",
      "volume": "7158741"
    },
    {
      "date": "2021-09-21",
      "open": "61.05",
      "high": "61.49",
      "low": "60.17",
      "close": "61.03",
      "volume": "3468537"
    },
    {
      "date": "2021-09-22",
      "open": "61.50",
      "high": "62.86",
      "low": "61.27",
      "close": "62.67",
      "volume": "3595680"
    },
    {
      "date": "2021-09-23",
      "open": "62.855",
      "high": "63.98",
      "low": "62.82",
      "close": "63.44",
      "volume": "4530038"
    },
    {
      "date": "2021-09-24",
      "open": "63.00",
      "high": "63.9479",
      "low": "62.63",
      "close": "63.61",
      "volume": "2912570"
    },
    {
      "date": "2021-09-27",
      "open": "62.76",
      "high": "63.58",
      "low": "62.06",
      "close": "63.07",
      "volume": "4097473"
    },
    {
      "date": "2021-09-28",
      "open": "61.415",
      "high": "61.89",
      "low": "60.67",
      "close": "60.75",
      "volume": "6982139"
    },
    {
      "date": "2021-09-29",
      "open": "61.08",
      "high": "61.82",
      "low": "60.08",
      "close": "60.15",
      "volume": "4583745"
    },
    {
      "date": "2021-09-30",
      "open": "60.46",
      "high": "61.639",
      "low": "60.24",
      "close": "60.31",
      "volume": "4970864"
    },
    {
      "date": "2021-10-01",
      "open": "60.80",
      "high": "60.87",
      "low": "58.35",
      "close": "59.83",
      "volume": "6822672"
    },
    {
      "date": "2021-10-04",
      "open": "59.45",
      "high": "59.47",
      "low": "56.86",
      "close": "57.59",
      "volume": "6955484"
    },
    {
      "date": "2021-10-05",
      "open": "58.38",
      "high": "60.0599",
      "low": "58.26",
      "close": "59.39",
      "volume": "7195808"
    },
    {
      "date": "2021-10-06",
      "open": "58.68",
      "high": "64.27",
      "low": "58.5216",
      "close": "63.75",
      "volume": "16659310"
    },
    {
      "date": "2021-10-07",
      "open": "65.00",
      "high": "67.19",
      "low": "64.51",
      "close": "65.15",
      "volume": "15222490"
    },
    {
      "date": "2021-10-08",
      "open": "65.435",
      "high": "65.60",
      "low": "64.32",
      "close": "64.62",
      "volume": "5665694"
    },
    {
      "date": "2021-10-11",
      "open": "64.255",
      "high": "64.87",
      "low": "63.39",
      "close": "63.44",
      "volume": "4063394"
    },
    {
      "date": "2021-10-12",
      "open": "64.438",
      "high": "64.53",
      "low": "62.50",
      "close": "63.59",
      "volume": "6357776"
    },
    {
      "date": "2021-10-13",
      "open": "64.34",
      "high": "64.70",
      "low": "63.20",
      "close": "63.42",
      "volume": "6701272"
    },
    {
      "date": "2021-10-14",
      "open": "64.91",
      "high": "66.14",
      "low": "64.522",
      "close": "65.29",
      "volume": "8491066"
    },
    {
      "date": "2021-10-15",
      "open": "65.895",
      "high": "66.28",
      "low": "65.26",
      "close": "65.65",
      "volume": "5971324"
    },
    {
      "date": "2021-10-18",
      "open": "65.32",
      "high": "67.22",
      "low": "65.02",
      "close": "67.17",
      "volume": "5342318"
    },
    {
      "date": "2021-10-19",
      "open": "67.35",
      "high": "68.12",
      "low": "66.62",
      "close": "67.85",
      "volume": "7367547"
    },
    {
      "date": "2021-10-20",
      "open": "67.68",
      "high": "68.00",
      "low": "66.65",
      "close": "67.19",
      "volume": "3979672"
    },
    {
      "date": "2021-10-21",
      "open": "66.58",
      "high": "67.11",
      "low": "65.94",
      "close": "67.07",
      "volume": "5297649"
    },
    {
      "date": "2021-10-22",
      "open": "67.502",
      "high": "67.6999",
      "low": "65.87",
      "close": "66.31",
      "volume": "5228237"
    },
    {
      "date": "2021-10-25",
      "open": "66.70",
      "high": "67.98",
      "low": "66.38",
      "close": "67.67",
      "volume": "4999654"
    },
    {
      "date": "2021-10-26",
      "open": "68.68",
      "high": "69.09",
      "low": "67.665",
      "close": "67.73",
      "volume": "6211626"
    },
    {
      "date": "2021-10-27",
      "open": "67.50",
      "high": "68.55",
      "low": "67.1502",
      "close": "67.70",
      "volume": "4912039"
    },
    {
      "date": "2021-10-28",
      "open": "68.145",
      "high": "68.59",
      "low": "67.64",
      "close": "68.48",
      "volume": "3526836"
    },
    {
      "date": "2021-10-29",
      "open": "67.88",
      "high": "68.88",
      "low": "67.75",
      "close": "68.50",
      "volume": "5436680"
    },
    {
      "date": "2021-11-01",
      "open": "68.67",
      "high": "68.97",
      "low": "67.77",
      "close": "68.96",
      "volume": "6106581"
    },
    {
      "date": "2021-11-02",
      "open": "69.00",
      "high": "71.40",
      "low": "68.91",
      "close": "69.91",
      "volume": "7088098"
    },
    {
      "date": "2021-11-03",
      "open": "69.66",
      "high": "69.71",
      "low": "68.81",
      "close": "69.25",
      "volume": "4134843"
    },
    {
      "date": "2021-11-04",
      "open": "69.81",
      "high": "71.63",
      "low": "68.84",
      "close": "71.54",
      "volume": "8692305"
    },
    {
      "date": "2021-11-05",
      "open": "72.00",
      "high": "72.92",
      "low": "71.295",
      "close": "71.86",
      "volume": "6343898"
    },
    {
      "date": "2021-11-08",
      "open": "72.15",
      "high": "73.76",
      "low": "71.79",
      "close": "73.00",
      "volume": "6823700"
    },
    {
      "date": "2021-11-09",
      "open": "73.74",
      "high": "74.0638",
      "low": "72.18",
      "close": "72.94",
      "volume": "4937909"
    },
    {
      "date": "2021-11-10",
      "open": "71.96",
      "high": "73.25",
      "low": "70.63",
      "close": "70.97",
      "volume": "6463758"
    },
    {
      "date": "2021-11-11",
      "open": "71.58",
      "high": "73.52",
      "low": "71.56",
      "close": "73.42",
      "volume": "5485337"
    },
    {
      "date": "2021-11-12",
      "open": "73.82",
      "high": "74.49",
      "low": "72.59",
      "close": "73.48",
      "volume": "5454942"
    },
    {
      "date": "2021-11-15",
      "open": "73.56",
      "high": "73.66",
      "low": "71.53",
      "close": "72.92",
      "volume": "4021223"
    },
    {
      "date": "2021-11-16",
      "open": "72.68",
      "high": "74.10",
      "low": "71.94",
      "close": "73.82",
      "volume": "5087219"
    },
    {
      "date": "2021-11-17",
      "open": "73.88",
      "high": "74.33",
      "low": "73.14",
      "close": "73.64",
      "volume": "4145690"
    },
    {
      "date": "2021-11-18",
      "open": "74.70",
      "high": "75.25",
      "low": "74.20",
      "close": "75.15",
      "volume": "5798086"
    },
    {
      "date": "2021-11-19",
      "open": "75.13",
      "high": "75.7918",
      "low": "74.35",
      "close": "74.58",
      "volume": "5458514"
    },
    {
      "date": "2021-11-22",
      "open": "75.10",
      "high": "76.12",
      "low": "72.44",
      "close": "72.75",
      "volume": "8645460"
    },
    {
      "date": "2021-11-23",
      "open": "73.03",
      "high": "74.00",
      "low": "71.27",
      "close": "73.22",
      "volume": "5792807"
    },
    {
      "date": "2021-11-24",
      "open": "72.47",
      "high": "74.00",
      "low": "71.80",
      "close": "73.86",
      "volume": "4826037"
    },
    {
      "date": "2021-11-26",
      "open": "72.70",
      "high": "74.14",
      "low": "71.53",
      "close": "71.99",
      "volume": "4596034"
    },
    {
      "date": "2021-11-29",
      "open": "73.355",
      "high": "75.29",
      "low": "73.00",
      "close": "75.02",
      "volume": "9161436"
    },
    {
      "date": "2021-11-30",
      "open": "74.84",
      "high": "75.14",
      "low": "70.80",
      "close": "71.17",
      "volume": "13173170"
    },
    {
      "date": "2021-12-01",
      "open": "72.745",
      "high": "75.0233",
      "low": "70.83",
      "close": "70.95",
      "volume": "8819171"
    },
    {
      "date": "2021-12-02",
      "open": "70.34",
      "high": "72.16",
      "low": "69.301",
      "close": "71.03",
      "volume": "10772610"
    },
    {
      "date": "2021-12-03",
      "open": "85.885",
      "high": "88.49",
      "low": "80.4701",
      "close": "83.59",
      "volume": "51023660"
    },
    {
      "date": "2021-12-06",
      "open": "83.505",
      "high": "86.37",
      "low": "80.37",
      "close": "85.43",
      "volume": "15634420"
    },
    {
      "date": "2021-12-07",
      "open": "87.455",
      "high": "92.40",
      "low": "86.89",
      "close": "91.51",
      "volume": "21126730"
    },
    {
      "date": "2021-12-08",
      "open": "90.77",
      "high": "93.85",
      "low": "89.40",
      "close": "91.29",
      "volume": "14554700"
    },
    {
      "date": "2021-12-09",
      "open": "90.66",
      "high": "92.79",
      "low": "89.67",
      "close": "90.03",
      "volume": "11836040"
    },
    {
      "date": "2021-12-10",
      "open": "91.33",
      "high": "92.28",
      "low": "88.22",
      "close": "89.02",
      "volume": "9660006"
    },
    {
      "date": "2021-12-13",
      "open": "89.44",
      "high": "89.82",
      "low": "86.49",
      "close": "86.59",
      "volume": "7371538"
    },
    {
      "date": "2021-12-14",
      "open": "84.89",
      "high": "86.63",
      "low": "84.36",
      "close": "85.29",
      "volume": "8595981"
    },
    {
      "date": "2021-12-15",
      "open": "85.43",
      "high": "88.84",
      "low": "84.00",
      "close": "88.37",
      "volume": "14422030"
    },
    {
      "date": "2021-12-16",
      "open": "89.59",
      "high": "89.88",
      "low": "82.63",
      "close": "83.59",
      "volume": "17014820"
    },
    {
      "date": "2021-12-17",
      "open": "82.00",
      "high": "85.37",
      "low": "81.58",
      "close": "84.03",
      "volume": "16218650"
    },
    {
      "date": "2021-12-20",
      "open": "82.728",
      "high": "84.54",
      "low": "82.50",
      "close": "84.17",
      "volume": "9546776"
    },
    {
      "date": "2021-12-21",
      "open": "86.635",
      "high": "87.29",
      "low": "84.46",
      "close": "86.30",
      "volume": "10103750"
    },
    {
      "date": "2021-12-22",
      "open": "86.19",
      "high": "88.40",
      "low": "85.4701",
      "close": "88.29",
      "volume": "9516414"
    },
    {
      "date": "2021-12-23",
      "open": "88.238",
      "high": "89.52",
      "low": "87.45",
      "close": "87.68",
      "volume": "8016518"
    },
    {
      "date": "2021-12-27",
      "open": "88.00",
      "high": "91.18",
      "low": "87.80",
      "close": "90.81",
      "volume": "7119772"
    },
    {
      "date": "2021-12-28",
      "open": "90.983",
      "high": "91.06",
      "low": "87.76",
      "close": "87.99",
      "volume": "5803675"
    },
    {
      "date": "2021-12-29",
      "open": "88.07",
      "high": "88.97",
      "low": "87.71",
      "close": "88.54",
      "volume": "3583045"
    },
    {
      "date": "2021-12-30",
      "open": "88.54",
      "high": "88.99",
      "low": "87.23",
      "close": "87.44",
      "volume": "4303145"
    },
    {
      "date": "2021-12-31",
      "open": "87.59",
      "high": "88.54",
      "low": "87.445",
      "close": "87.49",
      "volume": "3611562"
    },
    {
      "date": "2022-01-03",
      "open": "87.95",
      "high": "90.05",
      "low": "87.82",
      "close": "89.43",
      "volume": "6819968"
    },
    {
      "date": "2022-01-04",
      "open": "90.28",
      "high": "91.783",
      "low": "86.41",
      "close": "88.37",
      "volume": "11874950"
    },
    {
      "date": "2022-01-05",
      "open": "87.04",
      "high": "89.69",
      "low": "83.99",
      "close": "84.12",
      "volume": "11010500"
    },
    {
      "date": "2022-01-06",
      "open": "82.711",
      "high": "86.27",
      "low": "82.00",
      "close": "85.53",
      "volume": "9697131"
    },
    {
      "date": "2022-01-07",
      "open": "85.47",
      "high": "85.87",
      "low": "82.585",
      "close": "83.11",
      "volume": "10289310"
    },
    {
      "date": "2022-01-10",
      "open": "81.11",
      "high": "82.33",
      "low": "77.39",
      "close": "82.21",
      "volume": "16685050"
    },
    {
      "date": "2022-01-11",
      "open": "81.18",
      "high": "86.415",
      "low": "80.7994",
      "close": "86.23",
      "volume": "15358710"
    },
    {
      "date": "2022-01-12",
      "open": "86.685",
      "high": "87.42",
      "low": "84.40",
      "close": "84.94",
      "volume": "9308656"
    },
    {
      "date": "2022-01-13",
      "open": "85.91",
      "high": "86.65",
      "low": "78.50",
      "close": "78.65",
      "volume": "13860640"
    },
    {
      "date": "2022-01-14",
      "open": "77.815",
      "high": "83.13",
      "low": "77.815",
      "close": "83.00",
      "volume": "14780120"
    },
    {
      "date": "2022-01-18",
      "open": "80.30",
      "high": "81.54",
      "low": "77.42",
      "close": "77.67",
      "volume": "12389540"
    },
    {
      "date": "2022-01-19",
      "open": "78.34",
      "high": "79.33",
      "low": "75.77",
      "close": "76.89",
      "volume": "12153340"
    },
    {
      "date": "2022-01-20",
      "open": "77.34",
      "high": "78.65",
      "low": "73.73",
      "close": "73.80",
      "volume": "10401220"
    },
    {
      "date": "2022-01-21",
      "open": "72.91",
      "high": "76.13",
      "low": "72.2001",
      "close": "72.55",
      "volume": "14820380"
    },
    {
      "date": "2022-01-24",
      "open": "71.06",
      "high": "72.22",
      "low": "66.97",
      "close": "72.09",
      "volume": "22097030"
    },
    {
      "date": "2022-01-25",
      "open": "69.59",
      "high": "70.26",
      "low": "66.95",
      "close": "67.02",
      "volume": "17846790"
    },
    {
      "date": "2022-01-26",
      "open": "70.01",
      "high": "72.20",
      "low": "66.93",
      "close": "67.66",
      "volume": "19451790"
    },
    {
      "date": "2022-01-27",
      "open": "69.36",
      "high": "70.25",
      "low": "64.72",
      "close": "64.89",
      "volume": "13587920"
    },
    {
      "date": "2022-01-28",
      "open": "64.89",
      "high": "66.34",
      "low": "62.55",
      "close": "66.32",
      "volume": "11456290"
    },
    {
      "date": "2022-01-31",
      "open": "66.89",
      "high": "71.44",
      "low": "66.88",
      "close": "71.40",
      "volume": "12501680"
    },
    {
      "date": "2022-02-01",
      "open": "72.23",
      "high": "72.62",
      "low": "69.29",
      "close": "72.42",
      "volume": "10089340"
    },
    {
      "date": "2022-02-02",
      "open": "74.11",
      "high": "75.13",
      "low": "71.86",
      "close": "74.08",
      "volume": "11005470"
    },
    {
      "date": "2022-02-03",
      "open": "71.02",
      "high": "72.54",
      "low": "68.34",
      "close": "68.63",
      "volume": "11944320"
    },
    {
      "date": "2022-02-04",
      "open": "68.77",
      "high": "71.94",
      "low": "68.66",
      "close": "71.10",
      "volume": "7967119"
    },
    {
      "date": "2022-02-07",
      "open": "71.275",
      "high": "73.21",
      "low": "71.0921",
      "close": "71.57",
      "volume": "6969227"
    },
    {
      "date": "2022-02-08",
      "open": "71.12",
      "high": "76.755",
      "low": "71.1105",
      "close": "76.50",
      "volume": "13362560"
    },
    {
      "date": "2022-02-09",
      "open": "77.65",
      "high": "77.955",
      "low": "75.28",
      "close": "77.74",
      "volume": "10748210"
    },
    {
      "date": "2022-02-10",
      "open": "74.89",
      "high": "78.19",
      "low": "73.18",
      "close": "73.84",
      "volume": "12088840"
    },
    {
      "date": "2022-02-11",
      "open": "73.50",
      "high": "74.84",
      "low": "67.49",
      "close": "67.99",
      "volume": "13642780"
    },
    {
      "date": "2022-02-14",
      "open": "68.075",
      "high": "69.89",
      "low": "66.62",
      "close": "67.75",
      "volume": "12249920"
    },
    {
      "date": "2022-02-15",
      "open": "70.179",
      "high": "74.26",
      "low": "69.83",
      "close": "74.17",
      "volume": "12668860"
    },
    {
      "date": "2022-02-16",
      "open": "72.585",
      "high": "72.83",
      "low": "70.57",
      "close": "72.10",
      "volume": "7442269"
    },
    {
      "date": "2022-02-17",
      "open": "70.40",
      "high": "71.00",
      "low": "67.17",
      "close": "67.55",
      "volume": "12107760"
    },
    {
      "date": "2022-02-18",
      "open": "68.186",
      "high": "69.05",
      "low": "66.26",
      "close": "67.34",
      "volume": "9049067"
    },
    {
      "date": "2022-02-22",
      "open": "66.481",
      "high": "68.87",
      "low": "65.67",
      "close": "66.70",
      "volume": "7595983"
    },
    {
      "date": "2022-02-23",
      "open": "67.53",
      "high": "68.77",
      "low": "64.67",
      "close": "64.82",
      "volume": "9648229"
    },
    {
      "date": "2022-02-24",
      "open": "61.40",
      "high": "68.08",
      "low": "60.96",
      "close": "67.79",
      "volume": "13272080"
    },
    {
      "date": "2022-02-25",
      "open": "67.86",
      "high": "69.32",
      "low": "66.30",
      "close": "68.75",
      "volume": "8691731"
    },
    {
      "date": "2022-02-28",
      "open": "68.00",
      "high": "69.43",
      "low": "66.23",
      "close": "68.33",
      "volume": "12495110"
    },
    {
      "date": "2022-03-01",
      "open": "68.47",
      "high": "68.54",
      "low": "64.14",
      "close": "64.95",
      "volume": "12371190"
    },
    {
      "date": "2022-03-02",
      "open": "66.37",
      "high": "68.495",
      "low": "65.29",
      "close": "67.67",
      "volume": "10682290"
    },
    {
      "date": "2022-03-03",
      "open": "68.33",
      "high": "68.90",
      "low": "64.69",
      "close": "65.20",
      "volume": "18563490"
    },
    {
      "date": "2022-03-04",
      "open": "63.68",
      "high": "68.48",
      "low": "62.345",
      "close": "63.41",
      "volume": "25859010"
    },
    {
      "date": "2022-03-07",
      "open": "64.96",
      "high": "66.59",
      "low": "60.965",
      "close": "61.17",
      "volume": "17201630"
    },
    {
      "date": "2022-03-08",
      "open": "61.17",
      "high": "68.14",
      "low": "60.79",
      "close": "64.51",
      "volume": "14892080"
    },
    {
      "date": "2022-03-09",
      "open": "66.318",
      "high": "67.28",
      "low": "65.00",
      "close": "66.55",
      "volume": "10367600"
    },
    {
      "date": "2022-03-10",
      "open": "65.25",
      "high": "66.67",
      "low": "64.37",
      "close": "65.25",
      "volume": "7693751"
    },
    {
      "date": "2022-03-11",
      "open": "65.97",
      "high": "66.52",
      "low": "62.94",
      "close": "63.09",
      "volume": "6971974"
    },
    {
      "date": "2022-03-14",
      "open": "62.88",
      "high": "63.34",
      "low": "58.84",
      "close": "60.25",
      "volume": "12496070"
    },
    {
      "date": "2022-03-15",
      "open": "61.30",
      "high": "65.97",
      "low": "60.93",
      "close": "65.78",
      "volume": "12611250"
    },
    {
      "date": "2022-03-16",
      "open": "67.00",
      "high": "69.37",
      "low": "65.04",
      "close": "68.91",
      "volume": "13280500"
    },
    {
      "date": "2022-03-17",
      "open": "67.915",
      "high": "69.48",
      "low": "66.9136",
      "close": "69.41",
      "volume": "7304214"
    },
    {
      "date": "2022-03-18",
      "open": "69.105",
      "high": "71.77",
      "low": "68.0535",
      "close": "71.33",
      "volume": "13982480"
    },
    {
      "date": "2022-03-21",
      "open": "70.66",
      "high": "71.72",
      "low": "69.101",
      "close": "70.71",
      "volume": "7338246"
    },
    {
      "date": "2022-03-22",
      "open": "70.42",
      "high": "72.84",
      "low": "70.33",
      "close": "71.38",
      "volume": "6645544"
    },
    {
      "date": "2022-03-23",
      "open": "70.43",
      "high": "72.02",
      "low": "68.85",
      "close": "68.94",
      "volume": "6950349"
    },
    {
      "date": "2022-03-24",
      "open": "69.98",
      "high": "73.86",
      "low": "69.22",
      "close": "73.76",
      "volume": "9556453"
    },
    {
      "date": "2022-03-25",
      "open": "73.715",
      "high": "74.86",
      "low": "73.01",
      "close": "74.37",
      "volume": "10997840"
    },
    {
      "date": "2022-03-28",
      "open": "73.85",
      "high": "74.44",
      "low": "71.951",
      "close": "74.31",
      "volume": "6988225"
    },
    {
      "date": "2022-03-29",
      "open": "75.92",
      "high": "76.59",
      "low": "74.30",
      "close": "76.16",
      "volume": "7427184"
    },
    {
      "date": "2022-03-30",
      "open": "74.83",
      "high": "75.51",
      "low": "72.26",
      "close": "73.01",
      "volume": "8727551"
    },
    {
      "date": "2022-03-31",
      "open": "73.31",
      "high": "73.80",
      "low": "71.60",
      "close": "71.71",
      "volume": "8046677"
    },
    {
      "date": "2022-04-01",
      "open": "72.00",
      "high": "72.73",
      "low": "69.42",
      "close": "71.07",
      "volume": "8033290"
    },
    {
      "date": "2022-04-04",
      "open": "71.56",
      "high": "73.00",
      "low": "70.73",
      "close": "72.96",
      "volume": "9624073"
    },
    {
      "date": "2022-04-05",
      "open": "72.29",
      "high": "72.32",
      "low": "68.20",
      "close": "68.31",
      "volume": "11140020"
    },
    {
      "date": "2022-04-06",
      "open": "66.77",
      "high": "67.73",
      "low": "64.94",
      "close": "66.50",
      "volume": "14416540"
    },
    {
      "date": "2022-04-07",
      "open": "65.80",
      "high": "67.18",
      "low": "63.53",
      "close": "65.66",
      "volume": "11019140"
    },
    {
      "date": "2022-04-08",
      "open": "65.61",
      "high": "65.74",
      "low": "62.99",
      "close": "63.15",
      "volume": "10191000"
    },
    {
      "date": "2022-04-11",
      "open": "61.81",
      "high": "62.3669",
      "low": "60.47",
      "close": "60.73",
      "volume": "12152040"
    },
    {
      "date": "2022-04-12",
      "open": "62.81",
      "high": "63.34",
      "low": "59.75",
      "close": "60.13",
      "volume": "10070180"
    },
    {
      "date": "2022-04-13",
      "open": "60.775",
      "high": "63.75",
      "low": "60.09",
      "close": "63.30",
      "volume": "9497421"
    },
    {
      "date": "2022-04-14",
      "open": "63.61",
      "high": "63.62",
      "low": "60.87",
      "close": "60.97",
      "volume": "7542207"
    },
    {
      "date": "2022-04-18",
      "open": "60.61",
      "high": "62.47",
      "low": "60.15",
      "close": "61.73",
      "volume": "5830708"
    },
    {
      "date": "2022-04-19",
      "open": "60.96",
      "high": "63.92",
      "low": "60.52",
      "close": "63.77",
      "volume": "8055113"
    },
    {
      "date": "2022-04-20",
      "open": "64.50",
      "high": "65.13",
      "low": "62.48",
      "close": "62.94",
      "volume": "6847470"
    },
    {
      "date": "2022-04-21",
      "open": "64.12",
      "high": "65.17",
      "low": "59.50",
      "close": "59.95",
      "volume": "8136784"
    },
    {
      "date": "2022-04-22",
      "open": "59.80",
      "high": "60.52",
      "low": "58.32",
      "close": "58.44",
      "volume": "8638103"
    },
    {
      "date": "2022-04-25",
      "open": "58.49",
      "high": "60.76",
      "low": "58.15",
      "close": "60.69",
      "volume": "10497840"
    },
    {
      "date": "2022-04-26",
      "open": "59.90",
      "high": "60.43",
      "low": "57.85",
      "close": "57.95",
      "volume": "10787330"
    },
    {
      "date": "2022-04-27",
      "open": "57.11",
      "high": "59.575",
      "low": "56.5701",
      "close": "56.72",
      "volume": "9750004"
    },
    {
      "date": "2022-04-28",
      "open": "58.34",
      "high": "61.88",
      "low": "57.16",
      "close": "61.06",
      "volume": "11584550"
    },
    {
      "date": "2022-04-29",
      "open": "59.751",
      "high": "62.73",
      "low": "58.01",
      "close": "58.08",
      "volume": "9138123"
    },
    {
      "date": "2022-05-02",
      "open": "58.11",
      "high": "60.09",
      "low": "57.38",
      "close": "60.07",
      "volume": "8337260"
    },
    {
      "date": "2022-05-03",
      "open": "60.12",
      "high": "60.72",
      "low": "59.06",
      "close": "60.41",
      "volume": "6329444"
    },
    {
      "date": "2022-05-04",
      "open": "60.76",
      "high": "63.11",
      "low": "57.78",
      "close": "62.91",
      "volume": "11676340"
    },
    {
      "date": "2022-05-05",
      "open": "61.91",
      "high": "61.99",
      "low": "57.33",
      "close": "58.29",
      "volume": "11948930"
    },
    {
      "date": "2022-05-06",
      "open": "58.03",
      "high": "60.51",
      "low": "55.61",
      "close": "57.75",
      "volume": "11582260"
    },
    {
      "date": "2022-05-09",
      "open": "56.70",
      "high": "57.69",
      "low": "53.54",
      "close": "53.73",
      "volume": "12399890"
    },
    {
      "date": "2022-05-10",
      "open": "55.42",
      "high": "56.55",
      "low": "52.81",
      "close": "55.13",
      "volume": "11114150"
    },
    {
      "date": "2022-05-11",
      "open": "54.44",
      "high": "55.69",
      "low": "52.33",
      "close": "52.54",
      "volume": "9426362"
    },
    {
      "date": "2022-05-12",
      "open": "51.38",
      "high": "53.66",
      "low": "50.41",
      "close": "52.39",
      "volume": "12005760"
    },
    {
      "date": "2022-05-13",
      "open": "53.83",
      "high": "58.03",
      "low": "53.43",
      "close": "57.57",
      "volume": "13265930"
    },
    {
      "date": "2022-05-16",
      "open": "57.15",
      "high": "57.35",
      "low": "55.00",
      "close": "55.23",
      "volume": "9417884"
    },
    {
      "date": "2022-05-17",
      "open": "57.18",
      "high": "59.01",
      "low": "56.69",
      "close": "58.28",
      "volume": "8401124"
    },
    {
      "date": "2022-05-18",
      "open": "57.37",
      "high": "59.10",
      "low": "54.6871",
      "close": "55.01",
      "volume": "10843390"
    },
    {
      "date": "2022-05-19",
      "open": "54.29",
      "high": "56.33",
      "low": "53.54",
      "close": "54.28",
      "volume": "9730092"
    },
    {
      "date": "2022-05-20",
      "open": "55.86",
      "high": "55.91",
      "low": "51.05",
      "close": "54.07",
      "volume": "13790100"
    },
    {
      "date": "2022-05-23",
      "open": "52.572",
      "high": "54.96",
      "low": "52.572",
      "close": "54.86",
      "volume": "7554378"
    },
    {
      "date": "2022-05-24",
      "open": "53.35",
      "high": "53.58",
      "low": "51.56",
      "close": "52.40",
      "volume": "10004890"
    },
    {
      "date": "2022-05-25",
      "open": "51.82",
      "high": "54.48",
      "low": "51.66",
      "close": "53.96",
      "volume": "10589800"
    },
    {
      "date": "2022-05-26",
      "open": "53.25",
      "high": "57.23",
      "low": "53.15",
      "close": "56.99",
      "volume": "16074510"
    },
    {
      "date": "2022-05-27",
      "open": "60.00",
      "high": "61.40",
      "low": "58.53",
      "close": "60.82",
      "volume": "22143050"
    },
    {
      "date": "2022-05-31",
      "open": "60.58",
      "high": "61.00",
      "low": "58.4749",
      "close": "59.15",
      "volume": "14203200"
    },
    {
      "date": "2022-06-01",
      "open": "59.34",
      "high": "60.16",
      "low": "56.63",
      "close": "58.04",
      "volume": "9731597"
    },
    {
      "date": "2022-06-02",
      "open": "57.17",
      "high": "61.50",
      "low": "57.17",
      "close": "61.43",
      "volume": "10128900"
    },
    {
      "date": "2022-06-03",
      "open": "59.91",
      "high": "61.06",
      "low": "58.785",
      "close": "58.96",
      "volume": "7900298"
    },
    {
      "date": "2022-06-06",
      "open": "60.61",
      "high": "61.18",
      "low": "59.37",
      "close": "59.74",
      "volume": "5894883"
    },
    {
      "date": "2022-06-07",
      "open": "59.00",
      "high": "61.24",
      "low": "58.57",
      "close": "61.02",
      "volume": "7182096"
    },
    {
      "date": "2022-06-08",
      "open": "60.21",
      "high": "61.07",
      "low": "58.74",
      "close": "59.35",
      "volume": "6343676"
    },
    {
      "date": "2022-06-09",
      "open": "58.82",
      "high": "59.84",
      "low": "56.43",
      "close": "56.48",
      "volume": "8386574"
    },
    {
      "date": "2022-06-10",
      "open": "55.22",
      "high": "55.56",
      "low": "52.92",
      "close": "53.07",
      "volume": "12030160"
    },
    {
      "date": "2022-06-13",
      "open": "50.82",
      "high": "51.26",
      "low": "48.66",
      "close": "48.81",
      "volume": "14441960"
    },
    {
      "date": "2022-06-14",
      "open": "49.50",
      "high": "49.84",
      "low": "47.62",
      "close": "48.52",
      "volume": "9614065"
    },
    {
      "date": "2022-06-15",
      "open": "48.70",
      "high": "50.49",
      "low": "47.69",
      "close": "49.20",
      "volume": "11363710"
    },
    {
      "date": "2022-06-16",
      "open": "47.39",
      "high": "47.63",
      "low": "44.33",
      "close": "45.04",
      "volume": "14987600"
    },
    {
      "date": "2022-06-17",
      "open": "45.15",
      "high": "46.20",
      "low": "43.68",
      "close": "46.04",
      "volume": "16001810"
    },
    {
      "date": "2022-06-21",
      "open": "46.895",
      "high": "48.38",
      "low": "46.76",
      "close": "47.03",
      "volume": "8834611"
    },
    {
      "date": "2022-06-22",
      "open": "45.89",
      "high": "47.43",
      "low": "45.75",
      "close": "46.39",
      "volume": "7508775"
    },
    {
      "date": "2022-06-23",
      "open": "47.11",
      "high": "47.14",
      "low": "45.19",
      "close": "46.26",
      "volume": "7252438"
    },
    {
      "date": "2022-06-24",
      "open": "47.21",
      "high": "49.05",
      "low": "46.88",
      "close": "48.22",
      "volume": "20042320"
    },
    {
      "date": "2022-06-27",
      "open": "49.03",
      "high": "49.17",
      "low": "47.37",
      "close": "47.65",
      "volume": "6915220"
    },
    {
      "date": "2022-06-28",
      "open": "47.65",
      "high": "48.6122",
      "low": "45.26",
      "close": "45.32",
      "volume": "10323990"
    },
    {
      "date": "2022-06-29",
      "open": "44.60",
      "high": "44.63",
      "low": "43.27",
      "close": "44.32",
      "volume": "8065279"
    },
    {
      "date": "2022-06-30",
      "open": "43.81",
      "high": "45.02",
      "low": "42.545",
      "close": "43.53",
      "volume": "10010140"
    },
    {
      "date": "2022-07-01",
      "open": "42.77",
      "high": "43.55",
      "low": "41.75",
      "close": "42.55",
      "volume": "8790141"
    },
    {
      "date": "2022-07-05",
      "open": "41.39",
      "high": "42.99",
      "low": "41.07",
      "close": "42.98",
      "volume": "9799061"
    },
    {
      "date": "2022-07-06",
      "open": "42.78",
      "high": "44.45",
      "low": "42.50",
      "close": "43.82",
      "volume": "8859058"
    },
    {
      "date": "2022-07-07",
      "open": "45.08",
      "high": "47.02",
      "low": "45.0626",
      "close": "46.60",
      "volume": "10838230"
    },
    {
      "date": "2022-07-08",
      "open": "45.43",
      "high": "47.41",
      "low": "45.14",
      "close": "46.99",
      "volume": "9130830"
    },
    {
      "date": "2022-07-11",
      "open": "45.88",
      "high": "46.38",
      "low": "45.01",
      "close": "45.20",
      "volume": "5746203"
    },
    {
      "date": "2022-07-12",
      "open": "45.70",
      "high": "46.44",
      "low": "45.18",
      "close": "45.53",
      "volume": "6897614"
    },
    {
      "date": "2022-07-13",
      "open": "44.59",
      "high": "46.63",
      "low": "44.15",
      "close": "46.14",
      "volume": "6411725"
    },
    {
      "date": "2022-07-14",
      "open": "45.71",
      "high": "47.225",
      "low": "44.79",
      "close": "47.11",
      "volume": "8595659"
    },
    {
      "date": "2022-07-15",
      "open": "47.78",
      "high": "48.33",
      "low": "46.98",
      "close": "48.22",
      "volume": "7314799"
    },
    {
      "date": "2022-07-18",
      "open": "49.37",
      "high": "50.915",
      "low": "48.45",
      "close": "48.62",
      "volume": "12622030"
    },
    {
      "date": "2022-07-19",
      "open": "49.61",
      "high": "52.34",
      "low": "49.52",
      "close": "52.08",
      "volume": "14093880"
    },
    {
      "date": "2022-07-20",
      "open": "52.19",
      "high": "54.04",
      "low": "51.6374",
      "close": "53.68",
      "volume": "13315460"
    },
    {
      "date": "2022-07-21",
      "open": "53.76",
      "high": "54.72",
      "low": "52.66",
      "close": "54.57",
      "volume": "7900197"
    },
    {
      "date": "2022-07-22",
      "open": "54.57",
      "high": "54.57",
      "low": "51.35",
      "close": "52.02",
      "volume": "10205570"
    },
    {
      "date": "2022-07-25",
      "open": "51.60",
      "high": "51.78",
      "low": "49.75",
      "close": "50.71",
      "volume": "7416603"
    },
    {
      "date": "2022-07-26",
      "open": "50.50",
      "high": "50.97",
      "low": "48.97",
      "close": "49.48",
      "volume": "7512308"
    },
    {
      "date": "2022-07-27",
      "open": "51.25",
      "high": "53.58",
      "low": "50.71",
      "close": "52.99",
      "volume": "11212340"
    },
    {
      "date": "2022-07-28",
      "open": "53.50",
      "high": "54.09",
      "low": "52.22",
      "close": "53.77",
      "volume": "6719928"
    },
    {
      "date": "2022-07-29",
      "open": "53.63",
      "high": "55.76",
      "low": "53.22",
      "close": "55.68",
      "volume": "9048675"
    },
    {
      "date": "2022-08-01",
      "open": "54.98",
      "high": "55.87",
      "low": "53.97",
      "close": "55.33",
      "volume": "6959698"
    },
    {
      "date": "2022-08-02",
      "open": "54.565",
      "high": "56.90",
      "low": "54.51",
      "close": "55.71",
      "volume": "5241626"
    },
    {
      "date": "2022-08-03",
      "open": "55.57",
      "high": "58.425",
      "low": "55.55",
      "close": "58.22",
      "volume": "9974452"
    },
    {
      "date": "2022-08-04",
      "open": "58.09",
      "high": "58.425",
      "low": "56.59",
      "close": "57.35",
      "volume": "9768803"
    },
    {
      "date": "2022-08-05",
      "open": "56.07",
      "high": "57.60",
      "low": "56.01",
      "close": "56.94",
      "volume": "7832719"
    },
    {
      "date": "2022-08-08",
      "open": "55.61",
      "high": "56.50",
      "low": "53.30",
      "close": "55.59",
      "volume": "13962370"
    },
    {
      "date": "2022-08-09",
      "open": "54.14",
      "high": "54.18",
      "low": "50.42",
      "close": "51.26",
      "volume": "16556770"
    },
    {
      "date": "2022-08-10",
      "open": "53.40",
      "high": "55.3417",
      "low": "52.38",
      "close": "54.99",
      "volume": "13944910"
    },
    {
      "date": "2022-08-11",
      "open": "55.80",
      "high": "56.64",
      "low": "53.58",
      "close": "53.71",
      "volume": "8965041"
    },
    {
      "date": "2022-08-12",
      "open": "54.64",
      "high": "55.59",
      "low": "54.18",
      "close": "55.36",
      "volume": "7408429"
    },
    {
      "date": "2022-08-15",
      "open": "54.88",
      "high": "55.87",
      "low": "54.42",
      "close": "55.48",
      "volume": "5062816"
    },
    {
      "date": "2022-08-16",
      "open": "55.215",
      "high": "55.36",
      "low": "53.70",
      "close": "54.35",
      "volume": "5557142"
    },
    {
      "date": "2022-08-17",
      "open": "53.50",
      "high": "53.63",
      "low": "51.64",
      "close": "52.65",
      "volume": "9196280"
    },
    {
      "date": "2022-08-18",
      "open": "52.91",
      "high": "55.77",
      "low": "52.665",
      "close": "54.55",
      "volume": "8759175"
    },
    {
      "date": "2022-08-19",
      "open": "53.415",
      "high": "54.03",
      "low": "52.58",
      "close": "53.14",
      "volume": "7418973"
    },
    {
      "date": "2022-08-22",
      "open": "51.38",
      "high": "52.245",
      "low": "50.55",
      "close": "50.93",
      "volume": "7438888"
    },
    {
      "date": "2022-08-23",
      "open": "51.19",
      "high": "52.5163",
      "low": "51.0649",
      "close": "51.58",
      "volume": "6093643"
    },
    {
      "date": "2022-08-24",
      "open": "51.51",
      "high": "52.54",
      "low": "51.23",
      "close": "52.24",
      "volume": "6280806"
    },
    {
      "date": "2022-08-25",
      "open": "51.50",
      "high": "55.22",
      "low": "51.17",
      "close": "55.09",
      "volume": "13229250"
    },
    {
      "date": "2022-08-26",
      "open": "54.224",
      "high": "54.29",
      "low": "49.98",
      "close": "50.17",
      "volume": "23821800"
    },
    {
      "date": "2022-08-29",
      "open": "49.60",
      "high": "50.8997",
      "low": "48.91",
      "close": "48.99",
      "volume": "10153340"
    },
    {
      "date": "2022-08-30",
      "open": "49.58",
      "high": "49.79",
      "low": "47.20",
      "close": "48.00",
      "volume": "9703513"
    },
    {
      "date": "2022-08-31",
      "open": "47.56",
      "high": "48.08",
      "low": "46.3496",
      "close": "46.82",
      "volume": "12090040"
    },
    {
      "date": "2022-09-01",
      "open": "45.405",
      "high": "46.10",
      "low": "43.63",
      "close": "45.97",
      "volume": "16790770"
    },
    {
      "date": "2022-09-02",
      "open": "46.73",
      "high": "47.22",
      "low": "45.39",
      "close": "45.76",
      "volume": "10358130"
    },
    {
      "date": "2022-09-06",
      "open": "45.895",
      "high": "46.11",
      "low": "44.82",
      "close": "45.09",
      "volume": "7277176"
    },
    {
      "date": "2022-09-07",
      "open": "45.60",
      "high": "47.10",
      "low": "45.001",
      "close": "46.76",
      "volume": "11024050"
    },
    {
      "date": "2022-09-08",
      "open": "46.30",
      "high": "48.505",
      "low": "45.68",
      "close": "48.15",
      "volume": "9918673"
    },
    {
      "date": "2022-09-09",
      "open": "48.82",
      "high": "50.10",
      "low": "48.82",
      "close": "49.74",
      "volume": "10922780"
    },
    {
      "date": "2022-09-12",
      "open": "50.03",
      "high": "50.595",
      "low": "49.39",
      "close": "50.25",
      "volume": "9479801"
    },
    {
      "date": "2022-09-13",
      "open": "47.84",
      "high": "48.97",
      "low": "47.35",
      "close": "48.02",
      "volume": "15732380"
    },
    {
      "date": "2022-09-14",
      "open": "48.05",
      "high": "49.45",
      "low": "47.58",
      "close": "48.41",
      "volume": "7407193"
    },
    {
      "date": "2022-09-15",
      "open": "47.90",
      "high": "48.70",
      "low": "46.175",
      "close": "46.67",
      "volume": "8870271"
    },
    {
      "date": "2022-09-16",
      "open": "45.655",
      "high": "46.49",
      "low": "44.95",
      "close": "46.35",
      "volume": "12443820"
    },
    {
      "date": "2022-09-19",
      "open": "45.789",
      "high": "46.73",
      "low": "45.45",
      "close": "46.15",
      "volume": "7830219"
    },
    {
      "date": "2022-09-20",
      "open": "45.66",
      "high": "46.19",
      "low": "45.07",
      "close": "45.29",
      "volume": "5558637"
    },
    {
      "date": "2022-09-21",
      "open": "45.515",
      "high": "48.24",
      "low": "45.3475",
      "close": "45.46",
      "volume": "11894570"
    },
    {
      "date": "2022-09-22",
      "open": "45.43",
      "high": "45.515",
      "low": "43.37",
      "close": "43.52",
      "volume": "12084350"
    },
    {
      "date": "2022-09-23",
      "open": "42.88",
      "high": "43.43",
      "low": "42.31",
      "close": "43.29",
      "volume": "11335160"
    },
    {
      "date": "2022-09-26",
      "open": "43.27",
      "high": "44.3306",
      "low": "42.52",
      "close": "42.61",
      "volume": "8920813"
    },
    {
      "date": "2022-09-27",
      "open": "43.47",
      "high": "44.09",
      "low": "42.57",
      "close": "43.40",
      "volume": "10397230"
    },
    {
      "date": "2022-09-28",
      "open": "42.67",
      "high": "44.85",
      "low": "42.64",
      "close": "44.55",
      "volume": "9736121"
    },
    {
      "date": "2022-09-29",
      "open": "43.57",
      "high": "43.92",
      "low": "42.105",
      "close": "42.87",
      "volume": "9648900"
    },
    {
      "date": "2022-09-30",
      "open": "42.37",
      "high": "44.845",
      "low": "42.2801",
      "close": "42.91",
      "volume": "11123270"
    },
    {
      "date": "2022-10-03",
      "open": "43.61",
      "high": "45.07",
      "low": "43.48",
      "close": "44.50",
      "volume": "9859682"
    },
    {
      "date": "2022-10-04",
      "open": "46.158",
      "high": "47.21",
      "low": "46.08",
      "close": "47.04",
      "volume": "9763181"
    },
    {
      "date": "2022-10-05",
      "open": "45.91",
      "high": "49.08",
      "low": "45.57",
      "close": "48.36",
      "volume": "15167920"
    },
    {
      "date": "2022-10-06",
      "open": "48.305",
      "high": "49.30",
      "low": "47.64",
      "close": "47.96",
      "volume": "12586360"
    },
    {
      "date": "2022-10-07",
      "open": "46.16",
      "high": "46.385",
      "low": "42.225",
      "close": "42.35",
      "volume": "18033770"
    },
    {
      "date": "2022-10-10",
      "open": "41.93",
      "high": "42.15",
      "low": "39.20",
      "close": "40.30",
      "volume": "12942600"
    },
    {
      "date": "2022-10-11",
      "open": "40.00",
      "high": "40.11",
      "low": "38.00",
      "close": "38.66",
      "volume": "17731640"
    },
    {
      "date": "2022-10-12",
      "open": "38.302",
      "high": "38.56",
      "low": "37.41",
      "close": "37.98",
      "volume": "12698350"
    },
    {
      "date": "2022-10-13",
      "open": "35.99",
      "high": "40.06",
      "low": "35.30",
      "close": "39.13",
      "volume": "18383910"
    },
    {
      "date": "2022-10-14",
      "open": "39.94",
      "high": "40.09",
      "low": "36.935",
      "close": "37.01",
      "volume": "13050360"
    },
    {
      "date": "2022-10-17",
      "open": "38.36",
      "high": "39.235",
      "low": "37.60",
      "close": "37.87",
      "volume": "11932640"
    },
    {
      "date": "2022-10-18",
      "open": "39.28",
      "high": "39.78",
      "low": "36.98",
      "close": "37.74",
      "volume": "11895690"
    },
    {
      "date": "2022-10-19",
      "open": "37.37",
      "high": "38.62",
      "low": "37.10",
      "close": "38.10",
      "volume": "8271283"
    },
    {
      "date": "2022-10-20",
      "open": "38.39",
      "high": "39.92",
      "low": "37.87",
      "close": "38.07",
      "volume": "10037610"
    },
    {
      "date": "2022-10-21",
      "open": "37.66",
      "high": "39.62",
      "low": "37.57",
      "close": "39.54",
      "volume": "9788359"
    },
    {
      "date": "2022-10-24",
      "open": "39.73",
      "high": "39.75",
      "low": "36.90",
      "close": "38.39",
      "volume": "13403340"
    },
    {
      "date": "2022-10-25",
      "open": "38.62",
      "high": "41.39",
      "low": "38.53",
      "close": "40.61",
      "volume": "12620340"
    },
    {
      "date": "2022-10-26",
      "open": "39.845",
      "high": "40.60",
      "low": "38.51",
      "close": "38.75",
      "volume": "12270740"
    },
    {
      "date": "2022-10-27",
      "open": "40.50",
      "high": "42.62",
      "low": "40.03",
      "close": "40.06",
      "volume": "18838080"
    },
    {
      "date": "2022-10-28",
      "open": "39.76",
      "high": "41.12",
      "low": "39.08",
      "close": "41.01",
      "volume": "11454820"
    },
    {
      "date": "2022-10-31",
      "open": "40.40",
      "high": "40.78",
      "low": "39.23",
      "close": "39.68",
      "volume": "10413840"
    },
    {
      "date": "2022-11-01",
      "open": "40.82",
      "high": "41.05",
      "low": "39.37",
      "close": "39.74",
      "volume": "7646883"
    },
    {
      "date": "2022-11-02",
      "open": "40.36",
      "high": "41.99",
      "low": "39.00",
      "close": "39.05",
      "volume": "13715310"
    },
    {
      "date": "2022-11-03",
      "open": "38.33",
      "high": "39.497",
      "low": "37.20",
      "close": "37.22",
      "volume": "16890290"
    },
    {
      "date": "2022-11-04",
      "open": "38.44",
      "high": "39.97",
      "low": "37.98",
      "close": "38.97",
      "volume": "16070300"
    },
    {
      "date": "2022-11-07",
      "open": "39.56",
      "high": "39.72",
      "low": "38.47",
      "close": "39.51",
      "volume": "15185570"
    },
    {
      "date": "2022-11-08",
      "open": "40.86",
      "high": "40.96",
      "low": "38.95",
      "close": "39.79",
      "volume": "12220680"
    },
    {
      "date": "2022-11-09",
      "open": "38.62",
      "high": "38.84",
      "low": "36.71",
      "close": "36.71",
      "volume": "14401460"
    },
    {
      "date": "2022-11-10",
      "open": "39.01",
      "high": "42.72",
      "low": "39.00",
      "close": "42.65",
      "volume": "17081050"
    },
    {
      "date": "2022-11-11",
      "open": "42.23",
      "high": "43.81",
      "low": "41.905",
      "close": "43.35",
      "volume": "12133780"
    },
    {
      "date": "2022-11-14",
      "open": "42.96",
      "high": "43.45",
      "low": "41.83",
      "close": "43.16",
      "volume": "11645490"
    },
    {
      "date": "2022-11-15",
      "open": "45.62",
      "high": "46.215",
      "low": "43.92",
      "close": "44.70",
      "volume": "11831270"
    },
    {
      "date": "2022-11-16",
      "open": "43.53",
      "high": "43.83",
      "low": "41.90",
      "close": "42.25",
      "volume": "12062730"
    },
    {
      "date": "2022-11-17",
      "open": "41.00",
      "high": "43.98",
      "low": "40.85",
      "close": "43.93",
      "volume": "9372306"
    },
    {
      "date": "2022-11-18",
      "open": "44.845",
      "high": "45.08",
      "low": "43.77",
      "close": "44.00",
      "volume": "8687623"
    },
    {
      "date": "2022-11-21",
      "open": "43.09",
      "high": "43.31",
      "low": "41.44",
      "close": "41.55",
      "volume": "11008930"
    },
    {
      "date": "2022-11-22",
      "open": "41.75",
      "high": "42.93",
      "low": "41.25",
      "close": "42.92",
      "volume": "11645630"
    },
    {
      "date": "2022-11-23",
      "open": "43.16",
      "high": "44.15",
      "low": "42.85",
      "close": "43.68",
      "volume": "6078709"
    },
    {
      "date": "2022-11-25",
      "open": "43.17",
      "high": "43.79",
      "low": "42.88",
      "close": "42.98",
      "volume": "4078234"
    },
    {
      "date": "2022-11-28",
      "open": "42.33",
      "high": "44.08",
      "low": "42.245",
      "close": "42.67",
      "volume": "10949250"
    },
    {
      "date": "2022-11-29",
      "open": "42.95",
      "high": "43.56",
      "low": "42.21",
      "close": "42.91",
      "volume": "6747199"
    },
    {
      "date": "2022-11-30",
      "open": "43.17",
      "high": "46.61",
      "low": "42.635",
      "close": "46.52",
      "volume": "15933920"
    },
    {
      "date": "2022-12-01",
      "open": "47.12",
      "high": "47.34",
      "low": "44.83",
      "close": "45.40",
      "volume": "15710140"
    },
    {
      "date": "2022-12-02",
      "open": "42.00",
      "high": "44.89",
      "low": "41.01",
      "close": "44.72",
      "volume": "25050180"
    },
    {
      "date": "2022-12-05",
      "open": "44.09",
      "high": "45.08",
      "low": "42.33",
      "close": "42.97",
      "volume": "11345810"
    },
    {
      "date": "2022-12-06",
      "open": "43.02",
      "high": "43.27",
      "low": "40.75",
      "close": "41.09",
      "volume": "8779916"
    },
    {
      "date": "2022-12-07",
      "open": "40.48",
      "high": "41.25",
      "low": "39.88",
      "close": "40.41",
      "volume": "8219818"
    },
    {
      "date": "2022-12-08",
      "open": "40.54",
      "high": "42.02",
      "low": "40.1401",
      "close": "41.70",
      "volume": "9106091"
    },
    {
      "date": "2022-12-09",
      "open": "41.69",
      "high": "42.77",
      "low": "41.11",
      "close": "41.50",
      "volume": "7312011"
    },
    {
      "date": "2022-12-12",
      "open": "41.50",
      "high": "42.88",
      "low": "41.0404",
      "close": "42.58",
      "volume": "9327234"
    },
    {
      "date": "2022-12-13",
      "open": "45.32",
      "high": "45.99",
      "low": "42.33",
      "close": "43.51",
      "volume": "12390250"
    },
    {
      "date": "2022-12-14",
      "open": "43.24",
      "high": "44.265",
      "low": "42.01",
      "close": "42.65",
      "volume": "13428190"
    },
    {
      "date": "2022-12-15",
      "open": "41.63",
      "high": "41.68",
      "low": "39.97",
      "close": "40.02",
      "volume": "12084750"
    },
    {
      "date": "2022-12-16",
      "open": "39.61",
      "high": "40.00",
      "low": "38.29",
      "close": "38.99",
      "volume": "20177740"
    },
    {
      "date": "2022-12-19",
      "open": "38.94",
      "high": "39.05",
      "low": "38.00",
      "close": "38.40",
      "volume": "10651310"
    },
    {
      "date": "2022-12-20",
      "open": "37.95",
      "high": "38.10",
      "low": "36.90",
      "close": "37.81",
      "volume": "11441860"
    },
    {
      "date": "2022-12-21",
      "open": "38.12",
      "high": "38.965",
      "low": "38.12",
      "close": "38.87",
      "volume": "9159966"
    },
    {
      "date": "2022-12-22",
      "open": "37.87",
      "high": "38.04",
      "low": "36.36",
      "close": "37.07",
      "volume": "14075510"
    },
    {
      "date": "2022-12-23",
      "open": "36.74",
      "high": "37.575",
      "low": "36.29",
      "close": "37.19",
      "volume": "6097631"
    },
    {
      "date": "2022-12-27",
      "open": "36.72",
      "high": "36.735",
      "low": "35.85",
      "close": "36.05",
      "volume": "8452599"
    },
    {
      "date": "2022-12-28",
      "open": "35.78",
      "high": "36.23",
      "low": "35.09",
      "close": "35.38",
      "volume": "8096193"
    },
    {
      "date": "2022-12-29",
      "open": "36.09",
      "high": "37.23",
      "low": "35.80",
      "close": "36.76",
      "volume": "7724302"
    },
    {
      "date": "2022-12-30",
      "open": "35.88",
      "high": "37.10",
      "low": "35.58",
      "close": "37.04",
      "volume": "8107121"
    },
    {
      "date": "2023-01-03",
      "open": "37.91",
      "high": "38.20",
      "low": "35.775",
      "close": "35.99",
      "volume": "10336700"
    },
    {
      "date": "2023-01-04",
      "open": "36.80",
      "high": "36.94",
      "low": "35.64",
      "close": "36.61",
      "volume": "10226260"
    },
    {
      "date": "2023-01-05",
      "open": "35.74",
      "high": "35.99",
      "low": "34.67",
      "close": "34.68",
      "volume": "13007300"
    },
    {
      "date": "2023-01-06",
      "open": "35.15",
      "high": "36.44",
      "low": "33.75",
      "close": "36.10",
      "volume": "21224910"
    },
    {
      "date": "2023-01-09",
      "open": "37.10",
      "high": "38.035",
      "low": "36.755",
      "close": "36.92",
      "volume": "10529790"
    },
    {
      "date": "2023-01-10",
      "open": "36.55",
      "high": "37.34",
      "low": "36.02",
      "close": "37.01",
      "volume": "9699553"
    },
    {
      "date": "2023-01-11",
      "open": "37.308",
      "high": "38.51",
      "low": "36.95",
      "close": "38.42",
      "volume": "10319210"
    },
    {
      "date": "2023-01-12",
      "open": "38.36",
      "high": "40.135",
      "low": "37.42",
      "close": "39.31",
      "volume": "14713050"
    },
    {
      "date": "2023-01-13",
      "open": "38.65",
      "high": "40.76",
      "low": "38.52",
      "close": "40.67",
      "volume": "11871670"
    },
    {
      "date": "2023-01-17",
      "open": "40.62",
      "high": "41.16",
      "low": "40.03",
      "close": "41.03",
      "volume": "13030260"
    },
    {
      "date": "2023-01-18",
      "open": "41.49",
      "high": "41.91",
      "low": "40.03",
      "close": "40.49",
      "volume": "7445092"
    },
    {
      "date": "2023-01-19",
      "open": "39.975",
      "high": "40.23",
      "low": "38.54",
      "close": "38.57",
      "volume": "10528270"
    },
    {
      "date": "2023-01-20",
      "open": "38.95",
      "high": "39.555",
      "low": "38.06",
      "close": "39.48",
      "volume": "15860760"
    },
    {
      "date": "2023-01-23",
      "open": "40.20",
      "high": "42.845",
      "low": "40.105",
      "close": "42.75",
      "volume": "13619480"
    },
    {
      "date": "2023-01-24",
      "open": "42.11",
      "high": "43.28",
      "low": "41.955",
      "close": "42.51",
      "volume": "8960267"
    },
    {
      "date": "2023-01-25",
      "open": "41.72",
      "high": "42.80",
      "low": "40.77",
      "close": "42.74",
      "volume": "9599968"
    },
    {
      "date": "2023-01-26",
      "open": "43.60",
      "high": "44.48",
      "low": "42.80",
      "close": "44.39",
      "volume": "10503920"
    },
    {
      "date": "2023-01-27",
      "open": "43.48",
      "high": "44.795",
      "low": "43.48",
      "close": "44.25",
      "volume": "7952962"
    },
    {
      "date": "2023-01-30",
      "open": "43.48",
      "high": "43.55",
      "low": "41.955",
      "close": "41.99",
      "volume": "10071390"
    },
    {
      "date": "2023-01-31",
      "open": "42.08",
      "high": "43.19",
      "low": "41.82",
      "close": "43.15",
      "volume": "9438377"
    },
    {
      "date": "2023-02-01",
      "open": "43.32",
      "high": "46.485",
      "low": "43.25",
      "close": "46.12",
      "volume": "14963250"
    },
    {
      "date": "2023-02-02",
      "open": "46.994",
      "high": "49.485",
      "low": "46.74",
      "close": "48.76",
      "volume": "17101440"
    },
    {
      "date": "2023-02-03",
      "open": "46.775",
      "high": "48.32",
      "low": "46.505",
      "close": "46.58",
      "volume": "11962100"
    },
    {
      "date": "2023-02-06",
      "open": "45.63",
      "high": "46.70",
      "low": "44.85",
      "close": "45.03",
      "volume": "7777254"
    },
    {
      "date": "2023-02-07",
      "open": "45.40",
      "high": "47.07",
      "low": "44.67",
      "close": "46.78",
      "volume": "10537560"
    },
    {
      "date": "2023-02-08",
      "open": "46.46",
      "high": "46.86",
      "low": "45.05",
      "close": "45.10",
      "volume": "9069549"
    },
    {
      "date": "2023-02-09",
      "open": "45.96",
      "high": "46.47",
      "low": "44.605",
      "close": "45.11",
      "volume": "7770334"
    },
    {
      "date": "2023-02-10",
      "open": "44.62",
      "high": "44.765",
      "low": "43.54",
      "close": "44.55",
      "volume": "7650219"
    },
    {
      "date": "2023-02-13",
      "open": "44.89",
      "high": "45.89",
      "low": "44.20",
      "close": "45.60",
      "volume": "7045595"
    },
    {
      "date": "2023-02-14",
      "open": "45.01",
      "high": "47.50",
      "low": "44.78",
      "close": "47.21",
      "volume": "9264518"
    },
    {
      "date": "2023-02-15",
      "open": "46.40",
      "high": "47.06",
      "low": "45.47",
      "close": "46.74",
      "volume": "8589275"
    },
    {
      "date": "2023-02-16",
      "open": "46.03",
      "high": "47.13",
      "low": "45.64",
      "close": "45.69",
      "volume": "11002710"
    },
    {
      "date": "2023-02-17",
      "open": "45.14",
      "high": "45.29",
      "low": "43.605",
      "close": "44.14",
      "volume": "8651892"
    },
    {
      "date": "2023-02-21",
      "open": "43.56",
      "high": "44.05",
      "low": "42.36",
      "close": "42.60",
      "volume": "9607253"
    },
    {
      "date": "2023-02-22",
      "open": "42.85",
      "high": "43.48",
      "low": "42.14",
      "close": "42.97",
      "volume": "7643199"
    },
    {
      "date": "2023-02-23",
      "open": "45.05",
      "high": "45.365",
      "low": "43.62",
      "close": "45.25",
      "volume": "12550710"
    },
    {
      "date": "2023-02-24",
      "open": "44.49",
      "high": "44.82",
      "low": "43.58",
      "close": "43.85",
      "volume": "9142086"
    },
    {
      "date": "2023-02-27",
      "open": "44.87",
      "high": "44.9473",
      "low": "44.23",
      "close": "44.31",
      "volume": "7026641"
    },
    {
      "date": "2023-02-28",
      "open": "44.12",
      "high": "45.70",
      "low": "44.01",
      "close": "45.15",
      "volume": "9586961"
    },
    {
      "date": "2023-03-01",
      "open": "45.36",
      "high": "46.35",
      "low": "45.10",
      "close": "45.36",
      "volume": "7761441"
    },
    {
      "date": "2023-03-02",
      "open": "44.81",
      "high": "46.60",
      "low": "44.045",
      "close": "46.23",
      "volume": "13727390"
    },
    {
      "date": "2023-03-03",
      "open": "41.38",
      "high": "44.2766",
      "low": "41.10",
      "close": "44.04",
      "volume": "38293210"
    },
    {
      "date": "2023-03-06",
      "open": "44.34",
      "high": "44.59",
      "low": "41.785",
      "close": "42.27",
      "volume": "19056470"
    },
    {
      "date": "2023-03-07",
      "open": "42.04",
      "high": "42.2303",
      "low": "40.87",
      "close": "41.105",
      "volume": "13917100"
    },
    {
      "date": "2023-03-08",
      "open": "41.16",
      "high": "43.18",
      "low": "41.085",
      "close": "43.15",
      "volume": "14765410"
    },
    {
      "date": "2023-03-09",
      "open": "42.95",
      "high": "43.69",
      "low": "40.84",
      "close": "40.91",
      "volume": "12030370"
    },
    {
      "date": "2023-03-10",
      "open": "40.91",
      "high": "40.935",
      "low": "38.14",
      "close": "38.68",
      "volume": "21552730"
    },
    {
      "date": "2023-03-13",
      "open": "38.00",
      "high": "38.85",
      "low": "36.64",
      "close": "37.99",
      "volume": "26159530"
    },
    {
      "date": "2023-03-14",
      "open": "38.915",
      "high": "39.415",
      "low": "37.94",
      "close": "38.61",
      "volume": "16990310"
    },
    {
      "date": "2023-03-15",
      "open": "37.93",
      "high": "38.16",
      "low": "36.75",
      "close": "37.62",
      "volume": "18999240"
    },
    {
      "date": "2023-03-16",
      "open": "37.59",
      "high": "40.53",
      "low": "37.40",
      "close": "40.36",
      "volume": "16173500"
    },
    {
      "date": "2023-03-17",
      "open": "40.23",
      "high": "40.41",
      "low": "39.50",
      "close": "39.97",
      "volume": "15184040"
    },
    {
      "date": "2023-03-20",
      "open": "39.88",
      "high": "40.42",
      "low": "39.51",
      "close": "40.35",
      "volume": "8976464"
    },
    {
      "date": "2023-03-21",
      "open": "40.975",
      "high": "41.77",
      "low": "40.56",
      "close": "41.13",
      "volume": "8798607"
    },
    {
      "date": "2023-03-22",
      "open": "41.01",
      "high": "42.07",
      "low": "40.06",
      "close": "40.16",
      "volume": "9901599"
    },
    {
      "date": "2023-03-23",
      "open": "41.02",
      "high": "43.305",
      "low": "41.01",
      "close": "42.28",
      "volume": "13344790"
    },
    {
      "date": "2023-03-24",
      "open": "41.55",
      "high": "41.83",
      "low": "40.39",
      "close": "41.065",
      "volume": "10616700"
    },
    {
      "date": "2023-03-27",
      "open": "41.49",
      "high": "41.71",
      "low": "40.91",
      "close": "41.21",
      "volume": "8762971"
    },
    {
      "date": "2023-03-28",
      "open": "41.11",
      "high": "41.16",
      "low": "39.57",
      "close": "40.45",
      "volume": "9832144"
    },
    {
      "date": "2023-03-29",
      "open": "41.36",
      "high": "43.06",
      "low": "41.33",
      "close": "42.70",
      "volume": "11803520"
    },
    {
      "date": "2023-03-30",
      "open": "43.575",
      "high": "43.87",
      "low": "42.84",
      "close": "43.25",
      "volume": "9842017"
    },
    {
      "date": "2023-03-31",
      "open": "43.02",
      "high": "43.385",
      "low": "42.70",
      "close": "43.30",
      "volume": "8713964"
    },
    {
      "date": "2023-04-03",
      "open": "42.92",
      "high": "43.29",
      "low": "41.67",
      "close": "41.95",
      "volume": "9312346"
    },
    {
      "date": "2023-04-04",
      "open": "42.09",
      "high": "42.13",
      "low": "40.20",
      "close": "40.48",
      "volume": "10340980"
    },
    {
      "date": "2023-04-05",
      "open": "40.075",
      "high": "40.1654",
      "low": "39.195",
      "close": "40.09",
      "volume": "10814380"
    },
    {
      "date": "2023-04-06",
      "open": "39.52",
      "high": "39.935",
      "low": "38.86",
      "close": "39.26",
      "volume": "8402486"
    },
    {
      "date": "2023-04-10",
      "open": "38.73",
      "high": "40.385",
      "low": "38.43",
      "close": "40.34",
      "volume": "8696760"
    },
    {
      "date": "2023-04-11",
      "open": "40.36",
      "high": "40.60",
      "low": "39.84",
      "close": "40.09",
      "volume": "7298520"
    },
    {
      "date": "2023-04-12",
      "open": "40.705",
      "high": "40.93",
      "low": "39.46",
      "close": "39.53",
      "volume": "8471359"
    },
    {
      "date": "2023-04-13",
      "open": "39.90",
      "high": "40.695",
      "low": "39.71",
      "close": "40.39",
      "volume": "8232862"
    },
    {
      "date": "2023-04-14",
      "open": "40.39",
      "high": "41.165",
      "low": "39.89",
      "close": "40.29",
      "volume": "8209420"
    },
    {
      "date": "2023-04-17",
      "open": "39.66",
      "high": "40.62",
      "low": "39.41",
      "close": "40.46",
      "volume": "7449173"
    },
    {
      "date": "2023-04-18",
      "open": "40.99",
      "high": "42.5973",
      "low": "40.8897",
      "close": "42.24",
      "volume": "16610860"
    },
    {
      "date": "2023-04-19",
      "open": "41.52",
      "high": "41.915",
      "low": "41.00",
      "close": "41.03",
      "volume": "11253310"
    },
    {
      "date": "2023-04-20",
      "open": "40.02",
      "high": "40.735",
      "low": "39.16",
      "close": "39.47",
      "volume": "9846147"
    },
    {
      "date": "2023-04-21",
      "open": "39.20",
      "high": "39.25",
      "low": "37.965",
      "close": "39.02",
      "volume": "13950730"
    },
    {
      "date": "2023-04-24",
      "open": "38.98",
      "high": "39.445",
      "low": "38.425",
      "close": "38.76",
      "volume": "6290479"
    },
    {
      "date": "2023-04-25",
      "open": "38.20",
      "high": "38.2201",
      "low": "36.90",
      "close": "36.91",
      "volume": "11514920"
    },
    {
      "date": "2023-04-26",
      "open": "37.70",
      "high": "38.16",
      "low": "37.42",
      "close": "38.08",
      "volume": "11898740"
    },
    {
      "date": "2023-04-27",
      "open": "38.09",
      "high": "38.87",
      "low": "37.705",
      "close": "38.63",
      "volume": "15976180"
    },
    {
      "date": "2023-04-28",
      "open": "38.76",
      "high": "39.52",
      "low": "38.56",
      "close": "39.48",
      "volume": "9647354"
    },
    {
      "date": "2023-05-01",
      "open": "39.68",
      "high": "40.25",
      "low": "39.47",
      "close": "40.01",
      "volume": "11314750"
    },
    {
      "date": "2023-05-02",
      "open": "39.61",
      "high": "40.01",
      "low": "38.89",
      "close": "39.49",
      "volume": "14932350"
    },
    {
      "date": "2023-05-03",
      "open": "39.10",
      "high": "40.32",
      "low": "38.91",
      "close": "39.52",
      "volume": "10699070"
    },
    {
      "date": "2023-05-04",
      "open": "39.125",
      "high": "39.635",
      "low": "38.63",
      "close": "39.34",
      "volume": "11618090"
    },
    {
      "date": "2023-05-05",
      "open": "39.88",
      "high": "41.29",
      "low": "39.495",
      "close": "40.97",
      "volume": "14043240"
    },
    {
      "date": "2023-05-08",
      "open": "40.85",
      "high": "41.19",
      "low": "40.4725",
      "close": "41.01",
      "volume": "7515723"
    },
    {
      "date": "2023-05-09",
      "open": "40.194",
      "high": "40.365",
      "low": "39.76",
      "close": "39.99",
      "volume": "10792030"
    },
    {
      "date": "2023-05-10",
      "open": "40.595",
      "high": "40.90",
      "low": "39.965",
      "close": "40.43",
      "volume": "11554510"
    },
    {
      "date": "2023-05-11",
      "open": "40.26",
      "high": "40.515",
      "low": "39.301",
      "close": "39.73",
      "volume": "12547890"
    },
    {
      "date": "2023-05-12",
      "open": "39.96",
      "high": "40.13",
      "low": "39.23",
      "close": "40.12",
      "volume": "8538645"
    },
    {
      "date": "2023-05-15",
      "open": "40.33",
      "high": "42.08",
      "low": "40.19",
      "close": "42.07",
      "volume": "8838134"
    },
    {
      "date": "2023-05-16",
      "open": "41.81",
      "high": "42.32",
      "low": "41.57",
      "close": "41.67",
      "volume": "10653210"
    },
    {
      "date": "2023-05-17",
      "open": "42.30",
      "high": "43.905",
      "low": "42.035",
      "close": "43.59",
      "volume": "12472060"
    },
    {
      "date": "2023-05-18",
      "open": "43.52",
      "high": "45.065",
      "low": "43.51",
      "close": "44.74",
      "volume": "17331520"
    },
    {
      "date": "2023-05-19",
      "open": "44.93",
      "high": "45.51",
      "low": "44.70",
      "close": "45.46",
      "volume": "11055490"
    },
    {
      "date": "2023-05-22",
      "open": "45.04",
      "high": "46.64",
      "low": "45.01",
      "close": "46.44",
      "volume": "9368292"
    },
    {
      "date": "2023-05-23",
      "open": "45.73",
      "high": "47.2995",
      "low": "45.73",
      "close": "46.59",
      "volume": "12710560"
    },
    {
      "date": "2023-05-24",
      "open": "45.50",
      "high": "46.08",
      "low": "45.00",
      "close": "45.98",
      "volume": "13802370"
    },
    {
      "date": "2023-05-25",
      "open": "48.995",
      "high": "49.73",
      "low": "46.70",
      "close": "49.47",
      "volume": "37900260"
    },
    {
      "date": "2023-05-26",
      "open": "58.665",
      "high": "65.75",
      "low": "58.58",
      "close": "65.51",
      "volume": "94307250"
    },
    {
      "date": "2023-05-30",
      "open": "67.49",
      "high": "67.99",
      "low": "61.31",
      "close": "63.40",
      "volume": "51926530"
    },
    {
      "date": "2023-05-31",
      "open": "61.80",
      "high": "63.10",
      "low": "58.33",
      "close": "58.49",
      "volume": "37896670"
    },
    {
      "date": "2023-06-01",
      "open": "59.39",
      "high": "62.10",
      "low": "58.61",
      "close": "61.10",
      "volume": "24980260"
    },
    {
      "date": "2023-06-02",
      "open": "62.22",
      "high": "62.48",
      "low": "59.1309",
      "close": "60.18",
      "volume": "18030090"
    },
    {
      "date": "2023-06-05",
      "open": "59.58",
      "high": "59.60",
      "low": "57.2599",
      "close": "58.03",
      "volume": "15900530"
    },
    {
      "date": "2023-06-06",
      "open": "58.10",
      "high": "60.31",
      "low": "58.04",
      "close": "59.14",
      "volume": "16472020"
    },
    {
      "date": "2023-06-07",
      "open": "62.26",
      "high": "63.64",
      "low": "59.105",
      "close": "59.33",
      "volume": "23824510"
    },
    {
      "date": "2023-06-08",
      "open": "59.205",
      "high": "60.36",
      "low": "58.36",
      "close": "59.72",
      "volume": "12180960"
    },
    {
      "date": "2023-06-09",
      "open": "60.86",
      "high": "62.03",
      "low": "59.5678",
      "close": "60.01",
      "volume": "14411340"
    },
    {
      "date": "2023-06-12",
      "open": "60.88",
      "high": "62.29",
      "low": "60.86",
      "close": "62.05",
      "volume": "15926570"
    },
    {
      "date": "2023-06-13",
      "open": "63.32",
      "high": "63.43",
      "low": "61.81",
      "close": "63.05",
      "volume": "12424250"
    },
    {
      "date": "2023-06-14",
      "open": "62.78",
      "high": "63.03",
      "low": "60.89",
      "close": "62.96",
      "volume": "13383860"
    },
    {
      "date": "2023-06-15",
      "open": "62.18",
      "high": "62.82",
      "low": "61.55",
      "close": "62.03",
      "volume": "11443890"
    },
    {
      "date": "2023-06-16",
      "open": "62.81",
      "high": "63.0707",
      "low": "60.81",
      "close": "61.12",
      "volume": "17328720"
    },
    {
      "date": "2023-06-20",
      "open": "60.71",
      "high": "62.00",
      "low": "60.34",
      "close": "60.83",
      "volume": "10632960"
    },
    {
      "date": "2023-06-21",
      "open": "60.62",
      "high": "60.93",
      "low": "58.72",
      "close": "58.85",
      "volume": "10386310"
    },
    {
      "date": "2023-06-22",
      "open": "58.18",
      "high": "59.75",
      "low": "58.0301",
      "close": "59.12",
      "volume": "9138913"
    },
    {
      "date": "2023-06-23",
      "open": "57.805",
      "high": "58.26",
      "low": "56.59",
      "close": "57.82",
      "volume": "24355930"
    },
    {
      "date": "2023-06-26",
      "open": "58.08",
      "high": "59.14",
      "low": "57.68",
      "close": "57.75",
      "volume": "10316000"
    },
    {
      "date": "2023-06-27",
      "open": "57.91",
      "high": "60.7672",
      "low": "57.77",
      "close": "60.59",
      "volume": "12291620"
    },
    {
      "date": "2023-06-28",
      "open": "58.57",
      "high": "61.46",
      "low": "58.57",
      "close": "60.07",
      "volume": "10114600"
    },
    {
      "date": "2023-06-29",
      "open": "60.43",
      "high": "60.43",
      "low": "58.12",
      "close": "58.37",
      "volume": "14868380"
    },
    {
      "date": "2023-06-30",
      "open": "59.30",
      "high": "60.105",
      "low": "59.16",
      "close": "59.78",
      "volume": "9065947"
    },
    {
      "date": "2023-07-03",
      "open": "60.315",
      "high": "61.38",
      "low": "60.315",
      "close": "61.35",
      "volume": "5693094"
    },
    {
      "date": "2023-07-05",
      "open": "60.76",
      "high": "61.20",
      "low": "59.78",
      "close": "59.81",
      "volume": "7281446"
    },
    {
      "date": "2023-07-06",
      "open": "58.61",
      "high": "58.97",
      "low": "57.43",
      "close": "58.82",
      "volume": "10177820"
    },
    {
      "date": "2023-07-07",
      "open": "59.91",
      "high": "60.26",
      "low": "58.98",
      "close": "59.15",
      "volume": "9505876"
    },
    {
      "date": "2023-07-10",
      "open": "58.87",
      "high": "60.50",
      "low": "58.83",
      "close": "60.29",
      "volume": "10124890"
    },
    {
      "date": "2023-07-11",
      "open": "61.73",
      "high": "62.21",
      "low": "60.445",
      "close": "62.15",
      "volume": "12004520"
    },
    {
      "date": "2023-07-12",
      "open": "63.12",
      "high": "63.69",
      "low": "61.94",
      "close": "62.88",
      "volume": "11423600"
    },
    {
      "date": "2023-07-13",
      "open": "63.85",
      "high": "65.49",
      "low": "63.059",
      "close": "65.37",
      "volume": "12938380"
    },
    {
      "date": "2023-07-14",
      "open": "64.50",
      "high": "65.12",
      "low": "63.18",
      "close": "63.45",
      "volume": "11408670"
    },
    {
      "date": "2023-07-17",
      "open": "63.56",
      "high": "64.94",
      "low": "63.00",
      "close": "64.56",
      "volume": "8590896"
    },
    {
      "date": "2023-07-18",
      "open": "65.40",
      "high": "66.05",
      "low": "64.20",
      "close": "65.76",
      "volume": "9881012"
    },
    {
      "date": "2023-07-19",
      "open": "66.00",
      "high": "66.81",
      "low": "64.86",
      "close": "65.63",
      "volume": "10606770"
    },
    {
      "date": "2023-07-20",
      "open": "64.655",
      "high": "65.03",
      "low": "62.80",
      "close": "63.22",
      "volume": "12700320"
    },
    {
      "date": "2023-07-21",
      "open": "64.125",
      "high": "64.665",
      "low": "63.19",
      "close": "63.41",
      "volume": "19046310"
    },
    {
      "date": "2023-07-24",
      "open": "63.69",
      "high": "63.78",
      "low": "62.46",
      "close": "63.11",
      "volume": "5606780"
    },
    {
      "date": "2023-07-25",
      "open": "63.34",
      "high": "64.698",
      "low": "63.23",
      "close": "63.90",
      "volume": "6994863"
    },
    {
      "date": "2023-07-26",
      "open": "63.12",
      "high": "64.14",
      "low": "62.2831",
      "close": "63.71",
      "volume": "9093986"
    },
    {
      "date": "2023-07-27",
      "open": "65.35",
      "high": "66.24",
      "low": "63.295",
      "close": "63.89",
      "volume": "10780160"
    },
    {
      "date": "2023-07-28",
      "open": "65.40",
      "high": "65.41",
      "low": "64.25",
      "close": "64.91",
      "volume": "7103394"
    },
    {
      "date": "2023-07-31",
      "open": "65.24",
      "high": "66.26",
      "low": "64.69",
      "close": "65.13",
      "volume": "7396387"
    },
    {
      "date": "2023-08-01",
      "open": "64.87",
      "high": "66.29",
      "low": "64.23",
      "close": "65.93",
      "volume": "6965045"
    },
    {
      "date": "2023-08-02",
      "open": "64.90",
      "high": "65.00",
      "low": "60.98",
      "close": "62.11",
      "volume": "13749220"
    },
    {
      "date": "2023-08-03",
      "open": "61.44",
      "high": "62.995",
      "low": "61.19",
      "close": "62.35",
      "volume": "9054346"
    },
    {
      "date": "2023-08-04",
      "open": "62.24",
      "high": "63.80",
      "low": "61.64",
      "close": "62.69",
      "volume": "7627007"
    },
    {
      "date": "2023-08-07",
      "open": "63.22",
      "high": "63.5999",
      "low": "62.4383",
      "close": "63.55",
      "volume": "4768951"
    },
    {
      "date": "2023-08-08",
      "open": "62.41",
      "high": "62.43",
      "low": "60.785",
      "close": "61.96",
      "volume": "9182591"
    },
    {
      "date": "2023-08-09",
      "open": "61.82",
      "high": "62.0996",
      "low": "59.6708",
      "close": "59.94",
      "volume": "9272628"
    },
    {
      "date": "2023-08-10",
      "open": "60.12",
      "high": "61.0499",
      "low": "58.19",
      "close": "58.93",
      "volume": "9706533"
    },
    {
      "date": "2023-08-11",
      "open": "58.10",
      "high": "58.19",
      "low": "56.70",
      "close": "57.09",
      "volume": "9950836"
    },
    {
      "date": "2023-08-14",
      "open": "56.61",
      "high": "59.73",
      "low": "56.3925",
      "close": "59.57",
      "volume": "14178960"
    },
    {
      "date": "2023-08-15",
      "open": "59.36",
      "high": "59.98",
      "low": "58.75",
      "close": "59.12",
      "volume": "8371658"
    },
    {
      "date": "2023-08-16",
      "open": "59.01",
      "high": "59.01",
      "low": "57.25",
      "close": "57.37",
      "volume": "11453270"
    },
    {
      "date": "2023-08-17",
      "open": "57.87",
      "high": "58.105",
      "low": "56.9299",
      "close": "57.56",
      "volume": "10816730"
    },
    {
      "date": "2023-08-18",
      "open": "57.60",
      "high": "57.87",
      "low": "56.62",
      "close": "57.59",
      "volume": "12328560"
    },
    {
      "date": "2023-08-21",
      "open": "57.85",
      "high": "60.15",
      "low": "57.78",
      "close": "60.03",
      "volume": "12100050"
    },
    {
      "date": "2023-08-22",
      "open": "60.85",
      "high": "61.6993",
      "low": "59.36",
      "close": "59.59",
      "volume": "13608870"
    },
    {
      "date": "2023-08-23",
      "open": "59.40",
      "high": "61.77",
      "low": "59.15",
      "close": "61.50",
      "volume": "13460560"
    },
    {
      "date": "2023-08-24",
      "open": "63.97",
      "high": "64.23",
      "low": "56.9436",
      "close": "57.29",
      "volume": "27361410"
    },
    {
      "date": "2023-08-25",
      "open": "54.47",
      "high": "55.09",
      "low": "52.2475",
      "close": "53.50",
      "volume": "32505540"
    },
    {
      "date": "2023-08-28",
      "open": "53.79",
      "high": "55.2641",
      "low": "53.56",
      "close": "55.17",
      "volume": "13560420"
    },
    {
      "date": "2023-08-29",
      "open": "54.87",
      "high": "56.45",
      "low": "54.625",
      "close": "56.12",
      "volume": "10356540"
    },
    {
      "date": "2023-08-30",
      "open": "56.12",
      "high": "57.94",
      "low": "55.85",
      "close": "57.34",
      "volume": "11605560"
    },
    {
      "date": "2023-08-31",
      "open": "57.34",
      "high": "58.6494",
      "low": "57.34",
      "close": "58.25",
      "volume": "10331860"
    },
    {
      "date": "2023-09-01",
      "open": "58.94",
      "high": "59.2933",
      "low": "57.425",
      "close": "57.95",
      "volume": "7638680"
    },
    {
      "date": "2023-09-05",
      "open": "57.75",
      "high": "58.415",
      "low": "57.28",
      "close": "57.89",
      "volume": "5623578"
    },
    {
      "date": "2023-09-06",
      "open": "57.70",
      "high": "58.232",
      "low": "56.555",
      "close": "56.71",
      "volume": "10960370"
    },
    {
      "date": "2023-09-07",
      "open": "55.24",
      "high": "57.035",
      "low": "54.5829",
      "close": "56.58",
      "volume": "10635000"
    },
    {
      "date": "2023-09-08",
      "open": "56.30",
      "high": "56.75",
      "low": "55.40",
      "close": "55.74",
      "volume": "9416209"
    },
    {
      "date": "2023-09-11",
      "open": "56.82",
      "high": "56.82",
      "low": "54.765",
      "close": "56.32",
      "volume": "8430025"
    },
    {
      "date": "2023-09-12",
      "open": "55.83",
      "high": "57.025",
      "low": "55.60",
      "close": "55.65",
      "volume": "5571417"
    },
    {
      "date": "2023-09-13",
      "open": "55.71",
      "high": "56.47",
      "low": "55.34",
      "close": "55.60",
      "volume": "6328155"
    },
    {
      "date": "2023-09-14",
      "open": "56.45",
      "high": "56.46",
      "low": "55.36",
      "close": "55.84",
      "volume": "7864821"
    },
    {
      "date": "2023-09-15",
      "open": "55.52",
      "high": "55.71",
      "low": "54.16",
      "close": "54.49",
      "volume": "14009900"
    },
    {
      "date": "2023-09-18",
      "open": "53.87",
      "high": "55.07",
      "low": "53.73",
      "close": "54.78",
      "volume": "7076853"
    },
    {
      "date": "2023-09-19",
      "open": "54.57",
      "high": "54.5905",
      "low": "53.37",
      "close": "54.09",
      "volume": "6518887"
    },
    {
      "date": "2023-09-20",
      "open": "54.27",
      "high": "54.735",
      "low": "52.92",
      "close": "52.94",
      "volume": "5936293"
    },
    {
      "date": "2023-09-21",
      "open": "54.31",
      "high": "55.46",
      "low": "51.79",
      "close": "51.84",
      "volume": "18077330"
    },
    {
      "date": "2023-09-22",
      "open": "52.30",
      "high": "53.38",
      "low": "52.035",
      "close": "52.30",
      "volume": "8549016"
    },
    {
      "date": "2023-09-25",
      "open": "52.02",
      "high": "52.805",
      "low": "51.67",
      "close": "52.63",
      "volume": "6441747"
    },
    {
      "date": "2023-09-26",
      "open": "51.94",
      "high": "52.455",
      "low": "51.435",
      "close": "51.71",
      "volume": "7038307"
    },
    {
      "date": "2023-09-27",
      "open": "52.11",
      "high": "53.08",
      "low": "51.56",
      "close": "52.55",
      "volume": "7639260"
    },
    {
      "date": "2023-09-28",
      "open": "52.26",
      "high": "54.726",
      "low": "52.19",
      "close": "54.00",
      "volume": "10187830"
    },
    {
      "date": "2023-09-29",
      "open": "55.00",
      "high": "55.43",
      "low": "54.0088",
      "close": "54.13",
      "volume": "7998795"
    },
    {
      "date": "2023-10-02",
      "open": "53.93",
      "high": "55.24",
      "low": "53.83",
      "close": "54.59",
      "volume": "7042785"
    },
    {
      "date": "2023-10-03",
      "open": "53.72",
      "high": "54.52",
      "low": "52.06",
      "close": "52.56",
      "volume": "7325750"
    },
    {
      "date": "2023-10-04",
      "open": "52.93",
      "high": "53.42",
      "low": "52.35",
      "close": "53.31",
      "volume": "6516876"
    },
    {
      "date": "2023-10-05",
      "open": "53.03",
      "high": "53.54",
      "low": "52.30",
      "close": "53.10",
      "volume": "6948411"
    },
    {
      "date": "2023-10-06",
      "open": "52.28",
      "high": "54.945",
      "low": "52.25",
      "close": "54.53",
      "volume": "7855623"
    },
    {
      "date": "2023-10-09",
      "open": "53.85",
      "high": "54.635",
      "low": "53.32",
      "close": "54.27",
      "volume": "5252699"
    },
    {
      "date": "2023-10-10",
      "open": "54.58",
      "high": "55.88",
      "low": "54.25",
      "close": "55.05",
      "volume": "6941180"
    },
    {
      "date": "2023-10-11",
      "open": "55.29",
      "high": "55.96",
      "low": "54.21",
      "close": "55.14",
      "volume": "6620576"
    },
    {
      "date": "2023-10-12",
      "open": "55.21",
      "high": "55.71",
      "low": "54.09",
      "close": "54.62",
      "volume": "9195083"
    },
    {
      "date": "2023-10-13",
      "open": "54.59",
      "high": "54.715",
      "low": "52.35",
      "close": "52.62",
      "volume": "9177406"
    },
    {
      "date": "2023-10-16",
      "open": "52.64",
      "high": "53.78",
      "low": "52.31",
      "close": "53.66",
      "volume": "9492410"
    },
    {
      "date": "2023-10-17",
      "open": "52.43",
      "high": "53.88",
      "low": "51.86",
      "close": "53.17",
      "volume": "8426969"
    },
    {
      "date": "2023-10-18",
      "open": "52.17",
      "high": "52.47",
      "low": "51.20",
      "close": "51.47",
      "volume": "8792930"
    },
    {
      "date": "2023-10-19",
      "open": "52.07",
      "high": "52.47",
      "low": "50.465",
      "close": "50.69",
      "volume": "10031540"
    },
    {
      "date": "2023-10-20",
      "open": "50.69",
      "high": "50.93",
      "low": "49.335",
      "close": "49.47",
      "volume": "9822387"
    },
    {
      "date": "2023-10-23",
      "open": "49.12",
      "high": "49.895",
      "low": "48.16",
      "close": "49.02",
      "volume": "8743451"
    },
    {
      "date": "2023-10-24",
      "open": "49.66",
      "high": "49.85",
      "low": "48.93",
      "close": "49.49",
      "volume": "8380296"
    },
    {
      "date": "2023-10-25",
      "open": "48.84",
      "high": "49.20",
      "low": "47.13",
      "close": "47.55",
      "volume": "9165814"
    },
    {
      "date": "2023-10-26",
      "open": "47.55",
      "high": "48.17",
      "low": "46.43",
      "close": "46.63",
      "volume": "7733800"
    },
    {
      "date": "2023-10-27",
      "open": "47.21",
      "high": "47.83",
      "low": "46.755",
      "close": "47.26",
      "volume": "8914256"
    },
    {
      "date": "2023-10-30",
      "open": "47.13",
      "high": "47.765",
      "low": "46.205",
      "close": "46.83",
      "volume": "8004742"
    },
    {
      "date": "2023-10-31",
      "open": "46.88",
      "high": "47.30",
      "low": "46.07",
      "close": "47.22",
      "volume": "6668543"
    },
    {
      "date": "2023-11-01",
      "open": "47.05",
      "high": "47.78",
      "low": "46.325",
      "close": "47.70",
      "volume": "8445696"
    },
    {
      "date": "2023-11-02",
      "open": "49.10",
      "high": "49.40",
      "low": "48.435",
      "close": "48.90",
      "volume": "9121517"
    },
    {
      "date": "2023-11-03",
      "open": "49.54",
      "high": "51.84",
      "low": "49.40",
      "close": "51.36",
      "volume": "9774538"
    },
    {
      "date": "2023-11-06",
      "open": "51.64",
      "high": "52.03",
      "low": "50.81",
      "close": "51.24",
      "volume": "6334474"
    },
    {
      "date": "2023-11-07",
      "open": "51.15",
      "high": "51.695",
      "low": "50.89",
      "close": "51.18",
      "volume": "5323688"
    },
    {
      "date": "2023-11-08",
      "open": "51.35",
      "high": "51.78",
      "low": "51.09",
      "close": "51.58",
      "volume": "8417943"
    },
    {
      "date": "2023-11-09",
      "open": "51.89",
      "high": "54.4999",
      "low": "51.87",
      "close": "52.49",
      "volume": "14767210"
    },
    {
      "date": "2023-11-10",
      "open": "53.32",
      "high": "54.94",
      "low": "52.525",
      "close": "54.62",
      "volume": "11254070"
    },
    {
      "date": "2023-11-13",
      "open": "54.00",
      "high": "54.13",
      "low": "52.45",
      "close": "53.45",
      "volume": "6348919"
    },
    {
      "date": "2023-11-14",
      "open": "55.49",
      "high": "57.425",
      "low": "55.33",
      "close": "57.03",
      "volume": "12492670"
    },
    {
      "date": "2023-11-15",
      "open": "57.39",
      "high": "58.12",
      "low": "56.74",
      "close": "57.17",
      "volume": "8896024"
    },
    {
      "date": "2023-11-16",
      "open": "55.21",
      "high": "55.22",
      "low": "53.47",
      "close": "54.66",
      "volume": "17783810"
    },
    {
      "date": "2023-11-17",
      "open": "54.70",
      "high": "55.79",
      "low": "54.69",
      "close": "55.58",
      "volume": "6730945"
    },
    {
      "date": "2023-11-20",
      "open": "55.50",
      "high": "56.60",
      "low": "55.44",
      "close": "56.38",
      "volume": "7260182"
    },
    {
      "date": "2023-11-21",
      "open": "55.67",
      "high": "55.775",
      "low": "54.2501",
      "close": "54.68",
      "volume": "8927822"
    },
    {
      "date": "2023-11-22",
      "open": "55.08",
      "high": "56.34",
      "low": "55.08",
      "close": "55.50",
      "volume": "7268147"
    },
    {
      "date": "2023-11-24",
      "open": "55.50",
      "high": "56.228",
      "low": "55.37",
      "close": "56.03",
      "volume": "3121717"
    },
    {
      "date": "2023-11-27",
      "open": "55.61",
      "high": "56.41",
      "low": "55.35",
      "close": "55.90",
      "volume": "5724415"
    },
    {
      "date": "2023-11-28",
      "open": "55.77",
      "high": "55.77",
      "low": "54.66",
      "close": "55.58",
      "volume": "7650031"
    },
    {
      "date": "2023-11-29",
      "open": "56.49",
      "high": "57.24",
      "low": "55.90",
      "close": "56.10",
      "volume": "7682515"
    },
    {
      "date": "2023-11-30",
      "open": "56.71",
      "high": "56.95",
      "low": "55.27",
      "close": "55.73",
      "volume": "17162480"
    },
    {
      "date": "2023-12-01",
      "open": "52.215",
      "high": "53.84",
      "low": "50.519",
      "close": "52.80",
      "volume": "25375900"
    },
    {
      "date": "2023-12-04",
      "open": "52.02",
      "high": "52.075",
      "low": "50.63",
      "close": "52.01",
      "volume": "13407520"
    },
    {
      "date": "2023-12-05",
      "open": "51.22",
      "high": "51.47",
      "low": "50.49",
      "close": "50.70",
      "volume": "9851142"
    },
    {
      "date": "2023-12-06",
      "open": "51.56",
      "high": "51.855",
      "low": "50.35",
      "close": "50.43",
      "volume": "8285783"
    },
    {
      "date": "2023-12-07",
      "open": "50.77",
      "high": "52.49",
      "low": "50.56",
      "close": "52.19",
      "volume": "9685829"
    },
    {
      "date": "2023-12-08",
      "open": "51.72",
      "high": "53.12",
      "low": "51.66",
      "close": "52.88",
      "volume": "7086058"
    },
    {
      "date": "2023-12-11",
      "open": "53.74",
      "high": "54.61",
      "low": "52.89",
      "close": "54.48",
      "volume": "13871180"
    },
    {
      "date": "2023-12-12",
      "open": "53.81",
      "high": "54.32",
      "low": "53.50",
      "close": "54.26",
      "volume": "7184346"
    },
    {
      "date": "2023-12-13",
      "open": "54.34",
      "high": "57.34",
      "low": "54.20",
      "close": "57.21",
      "volume": "12116200"
    },
    {
      "date": "2023-12-14",
      "open": "58.07",
      "high": "59.94",
      "low": "57.84",
      "close": "59.29",
      "volume": "16705480"
    },
    {
      "date": "2023-12-15",
      "open": "59.65",
      "high": "60.276",
      "low": "59.10",
      "close": "59.59",
      "volume": "15502720"
    },
    {
      "date": "2023-12-18",
      "open": "59.51",
      "high": "59.93",
      "low": "58.37",
      "close": "59.72",
      "volume": "8117292"
    },
    {
      "date": "2023-12-19",
      "open": "59.62",
      "high": "59.92",
      "low": "59.07",
      "close": "59.66",
      "volume": "5956585"
    },
    {
      "date": "2023-12-20",
      "open": "59.31",
      "high": "60.60",
      "low": "57.50",
      "close": "57.54",
      "volume": "11758070"
    },
    {
      "date": "2023-12-21",
      "open": "59.25",
      "high": "60.37",
      "low": "59.01",
      "close": "60.25",
      "volume": "8210466"
    },
    {
      "date": "2023-12-22",
      "open": "60.50",
      "high": "60.67",
      "low": "59.71",
      "close": "60.25",
      "volume": "3677683"
    },
    {
      "date": "2023-12-26",
      "open": "60.66",
      "high": "61.49",
      "low": "60.565",
      "close": "61.15",
      "volume": "4670330"
    },
    {
      "date": "2023-12-27",
      "open": "61.50",
      "high": "61.70",
      "low": "60.89",
      "close": "61.26",
      "volume": "4737122"
    },
    {
      "date": "2023-12-28",
      "open": "61.39",
      "high": "61.785",
      "low": "60.89",
      "close": "61.30",
      "volume": "4109218"
    },
    {
      "date": "2023-12-29",
      "open": "61.39",
      "high": "61.59",
      "low": "60.07",
      "close": "60.31",
      "volume": "4778619"
    },
    {
      "date": "2024-01-02",
      "open": "59.46",
      "high": "59.759",
      "low": "57.55",
      "close": "58.17",
      "volume": "8894068"
    },
    {
      "date": "2024-01-03",
      "open": "57.01",
      "high": "57.43",
      "low": "56.335",
      "close": "56.76",
      "volume": "6446208"
    },
    {
      "date": "2024-01-04",
      "open": "56.03",
      "high": "59.06",
      "low": "55.63",
      "close": "58.07",
      "volume": "17872580"
    },
    {
      "date": "2024-01-05",
      "open": "58.55",
      "high": "61.15",
      "low": "58.52",
      "close": "59.92",
      "volume": "17199780"
    },
    {
      "date": "2024-01-08",
      "open": "60.00",
      "high": "64.46",
      "low": "59.95",
      "close": "64.11",
      "volume": "18835050"
    },
    {
      "date": "2024-01-09",
      "open": "63.11",
      "high": "63.98",
      "low": "63.06",
      "close": "63.47",
      "volume": "10379460"
    },
    {
      "date": "2024-01-10",
      "open": "64.01",
      "high": "64.295",
      "low": "62.24",
      "close": "63.43",
      "volume": "9645259"
    },
    {
      "date": "2024-01-11",
      "open": "63.49",
      "high": "66.045",
      "low": "62.91",
      "close": "65.87",
      "volume": "17050720"
    },
    {
      "date": "2024-01-12",
      "open": "65.87",
      "high": "67.145",
      "low": "65.44",
      "close": "65.68",
      "volume": "13828890"
    },
    {
      "date": "2024-01-16",
      "open": "65.57",
      "high": "66.99",
      "low": "64.655",
      "close": "65.52",
      "volume": "10386320"
    },
    {
      "date": "2024-01-17",
      "open": "64.69",
      "high": "65.44",
      "low": "63.28",
      "close": "65.36",
      "volume": "10483670"
    },
    {
      "date": "2024-01-18",
      "open": "67.33",
      "high": "69.88",
      "low": "67.33",
      "close": "68.21",
      "volume": "22439660"
    },
    {
      "date": "2024-01-19",
      "open": "69.00",
      "high": "71.21",
      "low": "68.62",
      "close": "71.08",
      "volume": "18636680"
    },
    {
      "date": "2024-01-22",
      "open": "72.14",
      "high": "72.55",
      "low": "68.93",
      "close": "70.11",
      "volume": "14311550"
    },
    {
      "date": "2024-01-23",
      "open": "70.05",
      "high": "70.73",
      "low": "68.86",
      "close": "70.60",
      "volume": "10142400"
    },
    {
      "date": "2024-01-24",
      "open": "71.75",
      "high": "73.235",
      "low": "71.09",
      "close": "72.28",
      "volume": "13684850"
    },
    {
      "date": "2024-01-25",
      "open": "73.46",
      "high": "73.53",
      "low": "69.91",
      "close": "70.00",
      "volume": "15890480"
    },
    {
      "date": "2024-01-26",
      "open": "68.70",
      "high": "69.565",
      "low": "67.78",
      "close": "68.04",
      "volume": "14228710"
    },
    {
      "date": "2024-01-29",
      "open": "68.45",
      "high": "70.20",
      "low": "68.19",
      "close": "70.14",
      "volume": "8733619"
    },
    {
      "date": "2024-01-30",
      "open": "70.00",
      "high": "70.76",
      "low": "68.34",
      "close": "68.83",
      "volume": "9223620"
    },
    {
      "date": "2024-01-31",
      "open": "67.412",
      "high": "69.45",
      "low": "66.69",
      "close": "67.70",
      "volume": "10017650"
    },
    {
      "date": "2024-02-01",
      "open": "68.20",
      "high": "68.25",
      "low": "65.51",
      "close": "66.87",
      "volume": "11575440"
    },
    {
      "date": "2024-02-02",
      "open": "67.10",
      "high": "68.67",
      "low": "66.70",
      "close": "67.53",
      "volume": "11434060"
    },
    {
      "date": "2024-02-05",
      "open": "67.68",
      "high": "68.05",
      "low": "65.77",
      "close": "67.02",
      "volume": "8514269"
    },
    {
      "date": "2024-02-06",
      "open": "67.22",
      "high": "67.49",
      "low": "65.85",
      "close": "67.08",
      "volume": "8568957"
    },
    {
      "date": "2024-02-07",
      "open": "67.67",
      "high": "69.74",
      "low": "66.01",
      "close": "69.37",
      "volume": "15515970"
    },
    {
      "date": "2024-02-08",
      "open": "70.20",
      "high": "72.86",
      "low": "69.96",
      "close": "71.02",
      "volume": "17086390"
    },
    {
      "date": "2024-02-09",
      "open": "68.23",
      "high": "69.46",
      "low": "66.93",
      "close": "68.83",
      "volume": "21879410"
    },
    {
      "date": "2024-02-12",
      "open": "69.06",
      "high": "72.725",
      "low": "68.85",
      "close": "70.42",
      "volume": "14266560"
    },
    {
      "date": "2024-02-13",
      "open": "67.75",
      "high": "69.67",
      "low": "67.06",
      "close": "68.13",
      "volume": "12862560"
    },
    {
      "date": "2024-02-14",
      "open": "69.41",
      "high": "69.54",
      "low": "68.06",
      "close": "68.96",
      "volume": "10569220"
    },
    {
      "date": "2024-02-15",
      "open": "68.50",
      "high": "68.68",
      "low": "66.56",
      "close": "67.44",
      "volume": "12986570"
    },
    {
      "date": "2024-02-16",
      "open": "67.31",
      "high": "68.17",
      "low": "65.96",
      "close": "66.29",
      "volume": "11088190"
    },
    {
      "date": "2024-02-20",
      "open": "65.81",
      "high": "66.08",
      "low": "63.53",
      "close": "65.04",
      "volume": "12304910"
    },
    {
      "date": "2024-02-21",
      "open": "64.50",
      "high": "65.55",
      "low": "63.86",
      "close": "65.52",
      "volume": "8805169"
    },
    {
      "date": "2024-02-22",
      "open": "68.855",
      "high": "70.40",
      "low": "68.23",
      "close": "69.87",
      "volume": "16683180"
    },
    {
      "date": "2024-02-23",
      "open": "69.85",
      "high": "70.38",
      "low": "67.53",
      "close": "67.58",
      "volume": "8541907"
    },
    {
      "date": "2024-02-26",
      "open": "68.33",
      "high": "68.925",
      "low": "67.95",
      "close": "68.62",
      "volume": "6307028"
    },
    {
      "date": "2024-02-27",
      "open": "69.53",
      "high": "71.16",
      "low": "69.11",
      "close": "69.13",
      "volume": "10797490"
    },
    {
      "date": "2024-02-28",
      "open": "68.22",
      "high": "68.3799",
      "low": "67.23",
      "close": "67.54",
      "volume": "7690328"
    },
    {
      "date": "2024-02-29",
      "open": "68.78",
      "high": "71.785",
      "low": "68.68",
      "close": "71.66",
      "volume": "14234450"
    },
    {
      "date": "2024-03-01",
      "open": "73.99",
      "high": "78.09",
      "low": "73.46",
      "close": "77.61",
      "volume": "20462800"
    },
    {
      "date": "2024-03-04",
      "open": "78.74",
      "high": "80.09",
      "low": "77.15",
      "close": "79.35",
      "volume": "17817850"
    },
    {
      "date": "2024-03-05",
      "open": "78.30",
      "high": "79.59",
      "low": "77.54",
      "close": "78.73",
      "volume": "11051870"
    },
    {
      "date": "2024-03-06",
      "open": "81.635",
      "high": "82.51",
      "low": "79.779",
      "close": "81.37",
      "volume": "16829490"
    },
    {
      "date": "2024-03-07",
      "open": "81.18",
      "high": "85.7571",
      "low": "80.98",
      "close": "85.09",
      "volume": "30723260"
    },
    {
      "date": "2024-03-08",
      "open": "80.95",
      "high": "81.40",
      "low": "75.38",
      "close": "75.42",
      "volume": "40992420"
    },
    {
      "date": "2024-03-11",
      "open": "74.05",
      "high": "74.05",
      "low": "70.91",
      "close": "72.36",
      "volume": "20587300"
    },
    {
      "date": "2024-03-12",
      "open": "73.085",
      "high": "73.26",
      "low": "71.27",
      "close": "71.77",
      "volume": "16875630"
    },
    {
      "date": "2024-03-13",
      "open": "70.66",
      "high": "70.7107",
      "low": "67.31",
      "close": "67.63",
      "volume": "27385930"
    },
    {
      "date": "2024-03-14",
      "open": "67.30",
      "high": "67.47",
      "low": "65.22",
      "close": "66.08",
      "volume": "21934670"
    },
    {
      "date": "2024-03-15",
      "open": "65.72",
      "high": "68.23",
      "low": "65.15",
      "close": "66.87",
      "volume": "18474770"
    },
    {
      "date": "2024-03-18",
      "open": "67.825",
      "high": "68.22",
      "low": "66.455",
      "close": "67.20",
      "volume": "11330450"
    },
    {
      "date": "2024-03-19",
      "open": "65.00",
      "high": "66.045",
      "low": "63.46",
      "close": "65.06",
      "volume": "19428330"
    },
    {
      "date": "2024-03-20",
      "open": "65.04",
      "high": "66.05",
      "low": "64.55",
      "close": "65.54",
      "volume": "14717290"
    },
    {
      "date": "2024-03-21",
      "open": "68.00",
      "high": "68.56",
      "low": "66.45",
      "close": "66.59",
      "volume": "17415920"
    },
    {
      "date": "2024-03-22",
      "open": "66.30",
      "high": "67.26",
      "low": "65.76",
      "close": "66.54",
      "volume": "10233760"
    },
    {
      "date": "2024-03-25",
      "open": "65.56",
      "high": "67.07",
      "low": "64.44",
      "close": "66.12",
      "volume": "9915499"
    },
    {
      "date": "2024-03-26",
      "open": "66.94",
      "high": "68.945",
      "low": "66.84",
      "close": "68.26",
      "volume": "13401260"
    },
    {
      "date": "2024-03-27",
      "open": "71.55",
      "high": "72.77",
      "low": "70.35",
      "close": "72.31",
      "volume": "22855060"
    },
    {
      "date": "2024-03-28",
      "open": "72.00",
      "high": "72.58",
      "low": "70.5301",
      "close": "70.88",
      "volume": "12473990"
    },
    {
      "date": "2024-04-01",
      "open": "71.49",
      "high": "73.90",
      "low": "71.45",
      "close": "73.20",
      "volume": "10137760"
    },
    {
      "date": "2024-04-02",
      "open": "72.00",
      "high": "73.705",
      "low": "71.51",
      "close": "73.59",
      "volume": "12361450"
    },
    {
      "date": "2024-04-03",
      "open": "73.155",
      "high": "75.53",
      "low": "72.46",
      "close": "73.03",
      "volume": "11338890"
    },
    {
      "date": "2024-04-04",
      "open": "75.02",
      "high": "76.29",
      "low": "70.42",
      "close": "70.88",
      "volume": "13364160"
    },
    {
      "date": "2024-04-05",
      "open": "71.42",
      "high": "72.72",
      "low": "71.045",
      "close": "72.65",
      "volume": "9567246"
    },
    {
      "date": "2024-04-08",
      "open": "73.14",
      "high": "73.61",
      "low": "71.36",
      "close": "71.92",
      "volume": "8656707"
    },
    {
      "date": "2024-04-09",
      "open": "73.27",
      "high": "74.08",
      "low": "71.80",
      "close": "73.34",
      "volume": "9757909"
    },
    {
      "date": "2024-04-10",
      "open": "72.20",
      "high": "74.06",
      "low": "70.34",
      "close": "71.43",
      "volume": "13930480"
    },
    {
      "date": "2024-04-11",
      "open": "72.23",
      "high": "74.04",
      "low": "68.56",
      "close": "71.53",
      "volume": "24859570"
    },
    {
      "date": "2024-04-12",
      "open": "69.98",
      "high": "72.32",
      "low": "69.90",
      "close": "70.16",
      "volume": "14256670"
    },
    {
      "date": "2024-04-15",
      "open": "71.16",
      "high": "71.7842",
      "low": "67.702",
      "close": "67.88",
      "volume": "12431820"
    },
    {
      "date": "2024-04-16",
      "open": "67.33",
      "high": "68.985",
      "low": "67.14",
      "close": "68.28",
      "volume": "8642604"
    },
    {
      "date": "2024-04-17",
      "open": "68.45",
      "high": "69.39",
      "low": "66.35",
      "close": "66.48",
      "volume": "9760971"
    },
    {
      "date": "2024-04-18",
      "open": "65.50",
      "high": "66.38",
      "low": "64.37",
      "close": "65.24",
      "volume": "11870150"
    },
    {
      "date": "2024-04-19",
      "open": "64.75",
      "high": "65.72",
      "low": "61.94",
      "close": "62.13",
      "volume": "14886800"
    },
    {
      "date": "2024-04-22",
      "open": "62.78",
      "high": "63.36",
      "low": "61.7217",
      "close": "62.88",
      "volume": "9851153"
    },
    {
      "date": "2024-04-23",
      "open": "63.60",
      "high": "64.67",
      "low": "62.95",
      "close": "63.86",
      "volume": "9155060"
    },
    {
      "date": "2024-04-24",
      "open": "64.77",
      "high": "65.66",
      "low": "63.58",
      "close": "64.85",
      "volume": "9111567"
    },
    {
      "date": "2024-04-25",
      "open": "65.54",
      "high": "68.03",
      "low": "65.48",
      "close": "67.48",
      "volume": "12342160"
    },
    {
      "date": "2024-04-26",
      "open": "68.53",
      "high": "69.74",
      "low": "67.80",
      "close": "69.62",
      "volume": "11543840"
    },
    {
      "date": "2024-04-29",
      "open": "69.56",
      "high": "70.09",
      "low": "68.18",
      "close": "68.75",
      "volume": "9051769"
    },
    {
      "date": "2024-04-30",
      "open": "67.57",
      "high": "68.52",
      "low": "65.76",
      "close": "65.91",
      "volume": "12782870"
    },
    {
      "date": "2024-05-01",
      "open": "64.49",
      "high": "66.84",
      "low": "63.34",
      "close": "63.82",
      "volume": "11171210"
    },
    {
      "date": "2024-05-02",
      "open": "65.12",
      "high": "67.09",
      "low": "64.85",
      "close": "66.67",
      "volume": "12956930"
    },
    {
      "date": "2024-05-03",
      "open": "69.02",
      "high": "69.38",
      "low": "67.58",
      "close": "68.51",
      "volume": "9011548"
    },
    {
      "date": "2024-05-06",
      "open": "69.325",
      "high": "69.97",
      "low": "68.49",
      "close": "69.82",
      "volume": "7018830"
    },
    {
      "date": "2024-05-07",
      "open": "69.68",
      "high": "69.97",
      "low": "68.64",
      "close": "68.68",
      "volume": "6454764"
    },
    {
      "date": "2024-05-08",
      "open": "67.865",
      "high": "68.72",
      "low": "67.54",
      "close": "68.11",
      "volume": "6610966"
    },
    {
      "date": "2024-05-09",
      "open": "67.86",
      "high": "68.92",
      "low": "67.515",
      "close": "67.68",
      "volume": "13647810"
    },
    {
      "date": "2024-05-10",
      "open": "68.17",
      "high": "69.40",
      "low": "67.855",
      "close": "68.47",
      "volume": "8484140"
    },
    {
      "date": "2024-05-13",
      "open": "69.00",
      "high": "70.53",
      "low": "68.85",
      "close": "69.02",
      "volume": "5261357"
    },
    {
      "date": "2024-05-14",
      "open": "68.45",
      "high": "69.00",
      "low": "66.97",
      "close": "68.02",
      "volume": "9267389"
    },
    {
      "date": "2024-05-15",
      "open": "68.95",
      "high": "70.18",
      "low": "68.18",
      "close": "70.15",
      "volume": "10009010"
    },
    {
      "date": "2024-05-16",
      "open": "70.79",
      "high": "74.55",
      "low": "70.77",
      "close": "73.08",
      "volume": "18116260"
    },
    {
      "date": "2024-05-17",
      "open": "73.67",
      "high": "74.02",
      "low": "71.89",
      "close": "71.92",
      "volume": "7874825"
    },
    {
      "date": "2024-05-20",
      "open": "72.345",
      "high": "74.78",
      "low": "71.68",
      "close": "74.47",
      "volume": "10465970"
    },
    {
      "date": "2024-05-21",
      "open": "72.92",
      "high": "73.94",
      "low": "72.42",
      "close": "73.30",
      "volume": "7616968"
    },
    {
      "date": "2024-05-22",
      "open": "73.87",
      "high": "74.16",
      "low": "72.76",
      "close": "73.68",
      "volume": "7692731"
    },
    {
      "date": "2024-05-23",
      "open": "75.865",
      "high": "76.25",
      "low": "73.18",
      "close": "75.02",
      "volume": "15618270"
    },
    {
      "date": "2024-05-24",
      "open": "75.90",
      "high": "77.97",
      "low": "75.26",
      "close": "76.68",
      "volume": "9353678"
    },
    {
      "date": "2024-05-28",
      "open": "77.00",
      "high": "78.44",
      "low": "76.0901",
      "close": "78.33",
      "volume": "12410840"
    },
    {
      "date": "2024-05-29",
      "open": "76.91",
      "high": "77.39",
      "low": "75.70",
      "close": "75.78",
      "volume": "9204412"
    },
    {
      "date": "2024-05-30",
      "open": "75.391",
      "high": "77.435",
      "low": "75.08",
      "close": "76.85",
      "volume": "14365350"
    },
    {
      "date": "2024-05-31",
      "open": "76.285",
      "high": "76.47",
      "low": "67.06",
      "close": "68.81",
      "volume": "37095910"
    },
    {
      "date": "2024-06-03",
      "open": "70.20",
      "high": "71.16",
      "low": "67.10",
      "close": "68.21",
      "volume": "12623320"
    },
    {
      "date": "2024-06-04",
      "open": "67.69",
      "high": "67.77",
      "low": "66.10",
      "close": "66.38",
      "volume": "14604920"
    },
    {
      "date": "2024-06-05",
      "open": "67.45",
      "high": "69.90",
      "low": "67.02",
      "close": "69.80",
      "volume": "12610920"
    },
    {
      "date": "2024-06-06",
      "open": "69.48",
      "high": "69.9025",
      "low": "67.86",
      "close": "68.10",
      "volume": "8626294"
    },
    {
      "date": "2024-06-07",
      "open": "68.01",
      "high": "68.96",
      "low": "67.52",
      "close": "67.99",
      "volume": "8799973"
    },
    {
      "date": "2024-06-10",
      "open": "67.07",
      "high": "69.86",
      "low": "67.031",
      "close": "69.47",
      "volume": "9191500"
    },
    {
      "date": "2024-06-11",
      "open": "69.02",
      "high": "70.77",
      "low": "68.61",
      "close": "70.40",
      "volume": "6407418"
    },
    {
      "date": "2024-06-12",
      "open": "71.70",
      "high": "73.395",
      "low": "71.41",
      "close": "73.36",
      "volume": "10296530"
    },
    {
      "date": "2024-06-13",
      "open": "74.59",
      "high": "75.70",
      "low": "71.645",
      "close": "72.87",
      "volume": "17515630"
    },
    {
      "date": "2024-06-14",
      "open": "72.19",
      "high": "73.48",
      "low": "71.65",
      "close": "73.27",
      "volume": "6029807"
    },
    {
      "date": "2024-06-17",
      "open": "73.42",
      "high": "73.44",
      "low": "70.773",
      "close": "71.82",
      "volume": "9859232"
    },
    {
      "date": "2024-06-18",
      "open": "72.55",
      "high": "74.13",
      "low": "72.01",
      "close": "73.14",
      "volume": "8747404"
    },
    {
      "date": "2024-06-20",
      "open": "73.13",
      "high": "75.30",
      "low": "72.89",
      "close": "73.24",
      "volume": "14489970"
    },
    {
      "date": "2024-06-21",
      "open": "72.95",
      "high": "73.005",
      "low": "70.93",
      "close": "71.89",
      "volume": "14770950"
    },
    {
      "date": "2024-06-24",
      "open": "71.27",
      "high": "71.56",
      "low": "67.53",
      "close": "67.77",
      "volume": "13810090"
    },
    {
      "date": "2024-06-25",
      "open": "68.13",
      "high": "68.64",
      "low": "66.80",
      "close": "68.26",
      "volume": "13948400"
    },
    {
      "date": "2024-06-26",
      "open": "68.08",
      "high": "68.47",
      "low": "67.28",
      "close": "68.27",
      "volume": "6637301"
    },
    {
      "date": "2024-06-27",
      "open": "67.70",
      "high": "69.14",
      "low": "67.645",
      "close": "68.73",
      "volume": "6038995"
    },
    {
      "date": "2024-06-28",
      "open": "69.31",
      "high": "72.30",
      "low": "69.25",
      "close": "69.90",
      "volume": "22414350"
    },
    {
      "date": "2024-07-01",
      "open": "70.05",
      "high": "71.05",
      "low": "68.83",
      "close": "71.00",
      "volume": "7210426"
    },
    {
      "date": "2024-07-02",
      "open": "70.79",
      "high": "71.73",
      "low": "69.86",
      "close": "71.60",
      "volume": "8308649"
    },
    {
      "date": "2024-07-03",
      "open": "70.98",
      "high": "73.14",
      "low": "70.98",
      "close": "72.20",
      "volume": "6101797"
    },
    {
      "date": "2024-07-05",
      "open": "72.51",
      "high": "72.95",
      "low": "71.569",
      "close": "72.08",
      "volume": "5403245"
    },
    {
      "date": "2024-07-08",
      "open": "72.05",
      "high": "75.55",
      "low": "71.99",
      "close": "74.91",
      "volume": "12762270"
    },
    {
      "date": "2024-07-09",
      "open": "75.21",
      "high": "76.43",
      "low": "73.265",
      "close": "73.84",
      "volume": "9082727"
    },
    {
      "date": "2024-07-10",
      "open": "74.16",
      "high": "75.84",
      "low": "73.20",
      "close": "74.88",
      "volume": "8445211"
    },
    {
      "date": "2024-07-11",
      "open": "75.25",
      "high": "75.31",
      "low": "71.60",
      "close": "72.18",
      "volume": "11493920"
    },
    {
      "date": "2024-07-12",
      "open": "72.91",
      "high": "74.79",
      "low": "71.55",
      "close": "73.59",
      "volume": "10190800"
    },
    {
      "date": "2024-07-15",
      "open": "73.88",
      "high": "74.26",
      "low": "72.9265",
      "close": "73.60",
      "volume": "7870776"
    },
    {
      "date": "2024-07-16",
      "open": "74.00",
      "high": "75.69",
      "low": "72.41",
      "close": "75.60",
      "volume": "6787284"
    },
    {
      "date": "2024-07-17",
      "open": "72.50",
      "high": "72.72",
      "low": "67.91",
      "close": "67.93",
      "volume": "18019220"
    },
    {
      "date": "2024-07-18",
      "open": "69.74",
      "high": "69.93",
      "low": "66.00",
      "close": "68.205",
      "volume": "12542560"
    },
    {
      "date": "2024-07-19",
      "open": "68.09",
      "high": "68.52",
      "low": "66.03",
      "close": "66.51",
      "volume": "9367768"
    },
    {
      "date": "2024-07-22",
      "open": "68.13",
      "high": "69.16",
      "low": "66.34",
      "close": "69.01",
      "volume": "10653290"
    },
    {
      "date": "2024-07-23",
      "open": "68.03",
      "high": "69.91",
      "low": "68.03",
      "close": "68.39",
      "volume": "5956592"
    },
    {
      "date": "2024-07-24",
      "open": "67.05",
      "high": "67.85",
      "low": "64.25",
      "close": "64.35",
      "volume": "10741370"
    },
    {
      "date": "2024-07-25",
      "open": "63.845",
      "high": "66.61",
      "low": "62.12",
      "close": "63.99",
      "volume": "13634750"
    },
    {
      "date": "2024-07-26",
      "open": "65.91",
      "high": "66.295",
      "low": "64.67",
      "close": "65.72",
      "volume": "8626610"
    },
    {
      "date": "2024-07-29",
      "open": "65.90",
      "high": "66.75",
      "low": "64.09",
      "close": "64.48",
      "volume": "8623391"
    },
    {
      "date": "2024-07-30",
      "open": "64.88",
      "high": "65.47",
      "low": "62.29",
      "close": "62.80",
      "volume": "10623700"
    },
    {
      "date": "2024-07-31",
      "open": "66.52",
      "high": "67.39",
      "low": "64.92",
      "close": "66.98",
      "volume": "14508140"
    },
    {
      "date": "2024-08-01",
      "open": "65.55",
      "high": "66.90",
      "low": "62.14",
      "close": "63.06",
      "volume": "14189270"
    },
    {
      "date": "2024-08-02",
      "open": "60.56",
      "high": "60.82",
      "low": "57.975",
      "close": "59.25",
      "volume": "20178770"
    },
    {
      "date": "2024-08-05",
      "open": "53.43",
      "high": "58.82",
      "low": "53.19",
      "close": "57.67",
      "volume": "14025810"
    },
    {
      "date": "2024-08-06",
      "open": "58.96",
      "high": "59.93",
      "low": "56.88",
      "close": "58.22",
      "volume": "11107130"
    },
    {
      "date": "2024-08-07",
      "open": "60.35",
      "high": "61.52",
      "low": "56.03",
      "close": "56.15",
      "volume": "11349500"
    },
    {
      "date": "2024-08-08",
      "open": "58.30",
      "high": "61.23",
      "low": "57.30",
      "close": "61.16",
      "volume": "13045470"
    },
    {
      "date": "2024-08-09",
      "open": "60.64",
      "high": "61.36",
      "low": "59.7329",
      "close": "60.56",
      "volume": "7720144"
    },
    {
      "date": "2024-08-12",
      "open": "60.94",
      "high": "61.62",
      "low": "59.9601",
      "close": "60.51",
      "volume": "8332663"
    },
    {
      "date": "2024-08-13",
      "open": "62.00",
      "high": "64.58",
      "low": "60.74",
      "close": "64.05",
      "volume": "11852530"
    },
    {
      "date": "2024-08-14",
      "open": "64.35",
      "high": "65.05",
      "low": "62.885",
      "close": "63.79",
      "volume": "7701306"
    },
    {
      "date": "2024-08-15",
      "open": "66.77",
      "high": "69.80",
      "low": "65.95",
      "close": "69.33",
      "volume": "17091450"
    },
    {
      "date": "2024-08-16",
      "open": "68.12",
      "high": "70.3525",
      "low": "68.02",
      "close": "69.32",
      "volume": "11575830"
    },
    {
      "date": "2024-08-19",
      "open": "68.92",
      "high": "71.16",
      "low": "67.57",
      "close": "71.04",
      "volume": "9607228"
    },
    {
      "date": "2024-08-20",
      "open": "70.00",
      "high": "71.005",
      "low": "68.855",
      "close": "69.41",
      "volume": "10304270"
    },
    {
      "date": "2024-08-21",
      "open": "70.30",
      "high": "71.50",
      "low": "69.485",
      "close": "71.34",
      "volume": "9332708"
    },
    {
      "date": "2024-08-22",
      "open": "71.50",
      "high": "71.78",
      "low": "68.39",
      "close": "68.66",
      "volume": "9705578"
    },
    {
      "date": "2024-08-23",
      "open": "70.46",
      "high": "72.58",
      "low": "70.01",
      "close": "71.84",
      "volume": "12982760"
    },
    {
      "date": "2024-08-26",
      "open": "70.97",
      "high": "71.85",
      "low": "68.58",
      "close": "68.82",
      "volume": "10382030"
    },
    {
      "date": "2024-08-27",
      "open": "68.33",
      "high": "70.19",
      "low": "67.04",
      "close": "69.71",
      "volume": "6699344"
    },
    {
      "date": "2024-08-28",
      "open": "69.10",
      "high": "69.97",
      "low": "67.63",
      "close": "68.44",
      "volume": "8660979"
    },
    {
      "date": "2024-08-29",
      "open": "69.135",
      "high": "71.76",
      "low": "68.83",
      "close": "69.84",
      "volume": "16527030"
    },
    {
      "date": "2024-08-30",
      "open": "78.30",
      "high": "79.00",
      "low": "72.71",
      "close": "76.24",
      "volume": "32029840"
    },
    {
      "date": "2024-09-03",
      "open": "74.58",
      "high": "75.00",
      "low": "69.54",
      "close": "70.02",
      "volume": "22273170"
    },
    {
      "date": "2024-09-04",
      "open": "69.08",
      "high": "72.16",
      "low": "68.56",
      "close": "70.87",
      "volume": "11815370"
    },
    {
      "date": "2024-09-05",
      "open": "69.72",
      "high": "71.99",
      "low": "69.36",
      "close": "69.89",
      "volume": "8823842"
    },
    {
      "date": "2024-09-06",
      "open": "69.50",
      "high": "69.59",
      "low": "65.529",
      "close": "66.20",
      "volume": "17130890"
    },
    {
      "date": "2024-09-09",
      "open": "67.84",
      "high": "69.03",
      "low": "67.51",
      "close": "68.93",
      "volume": "11622620"
    },
    {
      "date": "2024-09-10",
      "open": "68.56",
      "high": "71.87",
      "low": "68.48",
      "close": "71.60",
      "volume": "12203670"
    },
    {
      "date": "2024-09-11",
      "open": "72.87",
      "high": "75.15",
      "low": "70.95",
      "close": "74.89",
      "volume": "14571600"
    },
    {
      "date": "2024-09-12",
      "open": "74.065",
      "high": "75.62",
      "low": "73.31",
      "close": "74.30",
      "volume": "10597660"
    },
    {
      "date": "2024-09-13",
      "open": "75.01",
      "high": "75.91",
      "low": "73.28",
      "close": "74.48",
      "volume": "8863578"
    },
    {
      "date": "2024-09-16",
      "open": "73.87",
      "high": "74.42",
      "low": "72.44",
      "close": "73.40",
      "volume": "7666725"
    },
    {
      "date": "2024-09-17",
      "open": "74.00",
      "high": "74.23",
      "low": "71.97",
      "close": "72.77",
      "volume": "6346697"
    },
    {
      "date": "2024-09-18",
      "open": "73.00",
      "high": "74.06",
      "low": "71.41",
      "close": "71.55",
      "volume": "8449222"
    },
    {
      "date": "2024-09-19",
      "open": "74.83",
      "high": "76.015",
      "low": "73.51",
      "close": "74.88",
      "volume": "12149580"
    },
    {
      "date": "2024-09-20",
      "open": "74.48",
      "high": "74.75",
      "low": "72.44",
      "close": "73.87",
      "volume": "14307710"
    },
    {
      "date": "2024-09-23",
      "open": "73.87",
      "high": "74.11",
      "low": "70.065",
      "close": "71.81",
      "volume": "14430640"
    },
    {
      "date": "2024-09-24",
      "open": "72.41",
      "high": "72.66",
      "low": "70.85",
      "close": "71.20",
      "volume": "7702091"
    },
    {
      "date": "2024-09-25",
      "open": "70.70",
      "high": "71.99",
      "low": "70.31",
      "close": "71.18",
      "volume": "9341090"
    },
    {
      "date": "2024-09-26",
      "open": "73.79",
      "high": "74.825",
      "low": "71.47",
      "close": "73.45",
      "volume": "11715310"
    },
    {
      "date": "2024-09-27",
      "open": "73.20",
      "high": "73.35",
      "low": "70.06",
      "close": "70.99",
      "volume": "12366860"
    },
    {
      "date": "2024-09-30",
      "open": "70.53",
      "high": "72.19",
      "low": "70.24",
      "close": "72.12",
      "volume": "9083568"
    },
    {
      "date": "2024-10-01",
      "open": "72.025",
      "high": "72.78",
      "low": "69.99",
      "close": "70.31",
      "volume": "12896380"
    },
    {
      "date": "2024-10-02",
      "open": "70.50",
      "high": "72.98",
      "low": "70.02",
      "close": "72.04",
      "volume": "10872920"
    },
    {
      "date": "2024-10-03",
      "open": "71.03",
      "high": "73.84",
      "low": "70.86",
      "close": "72.24",
      "volume": "8344446"
    },
    {
      "date": "2024-10-04",
      "open": "73.72",
      "high": "74.25",
      "low": "72.61",
      "close": "73.41",
      "volume": "10253210"
    },
    {
      "date": "2024-10-07",
      "open": "72.16",
      "high": "74.46",
      "low": "71.90",
      "close": "73.72",
      "volume": "8227247"
    },
    {
      "date": "2024-10-08",
      "open": "72.65",
      "high": "73.78",
      "low": "71.81",
      "close": "73.11",
      "volume": "9750117"
    },
    {
      "date": "2024-10-09",
      "open": "72.83",
      "high": "73.70",
      "low": "71.56",
      "close": "72.84",
      "volume": "8105185"
    },
    {
      "date": "2024-10-10",
      "open": "72.01",
      "high": "72.88",
      "low": "71.48",
      "close": "72.54",
      "volume": "7658406"
    },
    {
      "date": "2024-10-11",
      "open": "71.95",
      "high": "74.51",
      "low": "71.77",
      "close": "74.01",
      "volume": "7650713"
    },
    {
      "date": "2024-10-14",
      "open": "75.00",
      "high": "77.92",
      "low": "74.55",
      "close": "77.68",
      "volume": "12347890"
    },
    {
      "date": "2024-10-15",
      "open": "80.44",
      "high": "82.65",
      "low": "77.97",
      "close": "79.41",
      "volume": "25056330"
    },
    {
      "date": "2024-10-16",
      "open": "79.41",
      "high": "82.405",
      "low": "78.25",
      "close": "81.68",
      "volume": "16355610"
    },
    {
      "date": "2024-10-17",
      "open": "84.13",
      "high": "84.19",
      "low": "79.89",
      "close": "79.91",
      "volume": "12989710"
    },
    {
      "date": "2024-10-18",
      "open": "80.465",
      "high": "81.0699",
      "low": "79.52",
      "close": "79.85",
      "volume": "5995981"
    },
    {
      "date": "2024-10-21",
      "open": "80.77",
      "high": "82.94",
      "low": "80.58",
      "close": "81.83",
      "volume": "8408737"
    },
    {
      "date": "2024-10-22",
      "open": "81.20",
      "high": "83.65",
      "low": "81.20",
      "close": "83.35",
      "volume": "8795086"
    },
    {
      "date": "2024-10-23",
      "open": "82.895",
      "high": "83.33",
      "low": "79.78",
      "close": "81.83",
      "volume": "8366446"
    },
    {
      "date": "2024-10-24",
      "open": "82.87",
      "high": "82.88",
      "low": "81.225",
      "close": "81.93",
      "volume": "6226284"
    },
    {
      "date": "2024-10-25",
      "open": "82.30",
      "high": "83.4235",
      "low": "81.59",
      "close": "81.61",
      "volume": "6970366"
    },
    {
      "date": "2024-10-28",
      "open": "82.60",
      "high": "83.915",
      "low": "81.88",
      "close": "83.44",
      "volume": "6652477"
    },
    {
      "date": "2024-10-29",
      "open": "83.44",
      "high": "85.38",
      "low": "83.07",
      "close": "84.87",
      "volume": "9883660"
    },
    {
      "date": "2024-10-30",
      "open": "83.43",
      "high": "84.245",
      "low": "82.49",
      "close": "82.80",
      "volume": "8417733"
    },
    {
      "date": "2024-10-31",
      "open": "82.30",
      "high": "82.4499",
      "low": "79.05",
      "close": "80.11",
      "volume": "11272990"
    },
    {
      "date": "2024-11-01",
      "open": "84.195",
      "high": "87.28",
      "low": "83.44",
      "close": "84.77",
      "volume": "20330470"
    },
    {
      "date": "2024-11-04",
      "open": "83.87",
      "high": "85.91",
      "low": "83.11",
      "close": "84.38",
      "volume": "7935917"
    },
    {
      "date": "2024-11-05",
      "open": "86.28",
      "high": "87.99",
      "low": "85.07",
      "close": "87.19",
      "volume": "10233730"
    },
    {
      "date": "2024-11-06",
      "open": "89.42",
      "high": "91.71",
      "low": "88.48",
      "close": "90.63",
      "volume": "14695250"
    },
    {
      "date": "2024-11-07",
      "open": "91.72",
      "high": "94.07",
      "low": "91.70",
      "close": "93.94",
      "volume": "11491070"
    },
    {
      "date": "2024-11-08",
      "open": "93.58",
      "high": "95.09",
      "low": "92.94",
      "close": "93.80",
      "volume": "8339963"
    },
    {
      "date": "2024-11-11",
      "open": "93.50",
      "high": "94.23",
      "low": "90.35",
      "close": "92.25",
      "volume": "10626630"
    },
    {
      "date": "2024-11-12",
      "open": "92.25",
      "high": "93.81",
      "low": "91.56",
      "close": "92.78",
      "volume": "8482398"
    },
    {
      "date": "2024-11-13",
      "open": "91.45",
      "high": "92.85",
      "low": "89.75",
      "close": "90.07",
      "volume": "9162994"
    },
    {
      "date": "2024-11-14",
      "open": "91.87",
      "high": "92.44",
      "low": "90.17",
      "close": "90.70",
      "volume": "7631943"
    },
    {
      "date": "2024-11-15",
      "open": "89.14",
      "high": "89.79",
      "low": "87.48",
      "close": "87.83",
      "volume": "10001280"
    },
    {
      "date": "2024-11-18",
      "open": "88.00",
      "high": "89.78",
      "low": "87.36",
      "close": "88.71",
      "volume": "7073741"
    },
    {
      "date": "2024-11-19",
      "open": "87.71",
      "high": "89.67",
      "low": "87.58",
      "close": "89.34",
      "volume": "6784741"
    },
    {
      "date": "2024-11-20",
      "open": "89.206",
      "high": "89.96",
      "low": "87.71",
      "close": "89.86",
      "volume": "6532102"
    },
    {
      "date": "2024-11-21",
      "open": "91.765",
      "high": "93.49",
      "low": "90.07",
      "close": "92.94",
      "volume": "9535140"
    },
    {
      "date": "2024-11-22",
      "open": "94.06",
      "high": "94.78",
      "low": "92.01",
      "close": "92.51",
      "volume": "7455242"
    },
    {
      "date": "2024-11-25",
      "open": "93.85",
      "high": "94.355",
      "low": "91.83",
      "close": "92.24",
      "volume": "9986338"
    },
    {
      "date": "2024-11-26",
      "open": "94.00",
      "high": "95.55",
      "low": "92.0301",
      "close": "93.14",
      "volume": "9016219"
    },
    {
      "date": "2024-11-27",
      "open": "92.71",
      "high": "92.71",
      "low": "88.01",
      "close": "90.10",
      "volume": "8787917"
    },
    {
      "date": "2024-11-29",
      "open": "91.18",
      "high": "93.78",
      "low": "90.42",
      "close": "92.69",
      "volume": "7131611"
    },
    {
      "date": "2024-12-02",
      "open": "97.37",
      "high": "97.63",
      "low": "94.95",
      "close": "96.86",
      "volume": "17482040"
    },
    {
      "date": "2024-12-03",
      "open": "97.79",
      "high": "98.72",
      "low": "94.60",
      "close": "95.91",
      "volume": "25015360"
    },
    {
      "date": "2024-12-04",
      "open": "112.33",
      "high": "119.88",
      "low": "109.57",
      "close": "118.15",
      "volume": "59995900"
    },
    {
      "date": "2024-12-05",
      "open": "116.60",
      "high": "116.60",
      "low": "112.10",
      "close": "113.37",
      "volume": "23963480"
    },
    {
      "date": "2024-12-06",
      "open": "113.48",
      "high": "114.75",
      "low": "111.6301",
      "close": "113.51",
      "volume": "13782520"
    },
    {
      "date": "2024-12-09",
      "open": "111.72",
      "high": "112.88",
      "low": "106.33",
      "close": "107.03",
      "volume": "17640780"
    },
    {
      "date": "2024-12-10",
      "open": "107.86",
      "high": "108.71",
      "low": "105.00",
      "close": "106.68",
      "volume": "13901550"
    },
    {
      "date": "2024-12-11",
      "open": "109.89",
      "high": "111.98",
      "low": "108.48",
      "close": "111.36",
      "volume": "14798820"
    },
    {
      "date": "2024-12-12",
      "open": "110.53",
      "high": "110.94",
      "low": "107.92",
      "close": "109.005",
      "volume": "10190370"
    },
    {
      "date": "2024-12-13",
      "open": "117.99",
      "high": "121.86",
      "low": "115.10",
      "close": "120.77",
      "volume": "36722460"
    },
    {
      "date": "2024-12-16",
      "open": "122.50",
      "high": "126.15",
      "low": "119.13",
      "close": "124.78",
      "volume": "23750750"
    },
    {
      "date": "2024-12-17",
      "open": "122.365",
      "high": "122.93",
      "low": "111.90",
      "close": "112.25",
      "volume": "32166230"
    },
    {
      "date": "2024-12-18",
      "open": "112.50",
      "high": "113.51",
      "low": "104.38",
      "close": "105.28",
      "volume": "24146030"
    },
    {
      "date": "2024-12-19",
      "open": "107.715",
      "high": "110.3792",
      "low": "106.67",
      "close": "109.11",
      "volume": "21497800"
    },
    {
      "date": "2024-12-20",
      "open": "107.98",
      "high": "114.37",
      "low": "107.37",
      "close": "111.90",
      "volume": "28801630"
    },
    {
      "date": "2024-12-23",
      "open": "112.65",
      "high": "114.42",
      "low": "111.3165",
      "close": "113.76",
      "volume": "8629771"
    },
    {
      "date": "2024-12-24",
      "open": "115.44",
      "high": "116.00",
      "low": "113.40",
      "close": "115.95",
      "volume": "5660903"
    },
    {
      "date": "2024-12-26",
      "open": "115.16",
      "high": "116.51",
      "low": "114.11",
      "close": "115.71",
      "volume": "6487589"
    },
    {
      "date": "2024-12-27",
      "open": "114.63",
      "high": "114.99",
      "low": "111.39",
      "close": "113.62",
      "volume": "6199874"
    },
    {
      "date": "2024-12-30",
      "open": "110.72",
      "high": "113.11",
      "low": "109.781",
      "close": "111.66",
      "volume": "6271779"
    },
    {
      "date": "2024-12-31",
      "open": "111.52",
      "high": "112.25",
      "low": "109.80",
      "close": "110.45",
      "volume": "4659559"
    },
    {
      "date": "2025-01-02",
      "open": "110.645",
      "high": "114.99",
      "low": "110.25",
      "close": "113.56",
      "volume": "9071459"
    },
    {
      "date": "2025-01-03",
      "open": "115.11",
      "high": "118.33",
      "low": "114.7407",
      "close": "118.18",
      "volume": "11785150"
    },
    {
      "date": "2025-01-06",
      "open": "122.29",
      "high": "123.41",
      "low": "117.82",
      "close": "119.01",
      "volume": "15261590"
    },
    {
      "date": "2025-01-07",
      "open": "120.39",
      "high": "120.45",
      "low": "115.00",
      "close": "116.23",
      "volume": "10686900"
    },
    {
      "date": "2025-01-08",
      "open": "115.50",
      "high": "118.41",
      "low": "114.82",
      "close": "118.23",
      "volume": "8372847"
    },
    {
      "date": "2025-01-10",
      "open": "116.16",
      "high": "116.55",
      "low": "113.64",
      "close": "114.32",
      "volume": "10782010"
    },
    {
      "date": "2025-01-13",
      "open": "112.00",
      "high": "115.334",
      "low": "111.55",
      "close": "115.15",
      "volume": "9615373"
    },
    {
      "date": "2025-01-14",
      "open": "116.74",
      "high": "117.70",
      "low": "113.88",
      "close": "115.20",
      "volume": "6889675"
    },
    {
      "date": "2025-01-15",
      "open": "118.325",
      "high": "119.09",
      "low": "115.75",
      "close": "116.00",
      "volume": "10579570"
    },
    {
      "date": "2025-01-16",
      "open": "118.43",
      "high": "120.87",
      "low": "116.335",
      "close": "117.58",
      "volume": "12181940"
    },
    {
      "date": "2025-01-17",
      "open": "119.915",
      "high": "125.37",
      "low": "119.40",
      "close": "124.76",
      "volume": "14869600"
    },
    {
      "date": "2025-01-21",
      "open": "125.85",
      "high": "126.11",
      "low": "122.10",
      "close": "123.78",
      "volume": "12770700"
    },
    {
      "date": "2025-01-22",
      "open": "124.80",
      "high": "126.4499",
      "low": "124.24",
      "close": "125.21",
      "volume": "10126750"
    },
    {
      "date": "2025-01-23",
      "open": "123.36",
      "high": "127.48",
      "low": "121.73",
      "close": "126.06",
      "volume": "9530833"
    },
    {
      "date": "2025-01-24",
      "open": "126.68",
      "high": "127.20",
      "low": "123.67",
      "close": "124.02",
      "volume": "9605639"
    },
    {
      "date": "2025-01-27",
      "open": "108.03",
      "high": "108.15",
      "low": "99.52",
      "close": "100.33",
      "volume": "38462490"
    },
    {
      "date": "2025-01-28",
      "open": "103.30",
      "high": "105.05",
      "low": "100.05",
      "close": "103.88",
      "volume": "20322330"
    },
    {
      "date": "2025-01-29",
      "open": "104.61",
      "high": "107.26",
      "low": "103.11",
      "close": "106.79",
      "volume": "16052870"
    },
    {
      "date": "2025-01-30",
      "open": "111.37",
      "high": "112.00",
      "low": "109.04",
      "close": "110.33",
      "volume": "14568170"
    },
    {
      "date": "2025-01-31",
      "open": "112.45",
      "high": "115.79",
      "low": "111.20",
      "close": "112.86",
      "volume": "15207380"
    },
    {
      "date": "2025-02-03",
      "open": "108.74",
      "high": "115.35",
      "low": "108.40",
      "close": "113.56",
      "volume": "11389520"
    },
    {
      "date": "2025-02-04",
      "open": "107.88",
      "high": "111.575",
      "low": "105.6859",
      "close": "109.69",
      "volume": "14220140"
    },
    {
      "date": "2025-02-05",
      "open": "112.00",
      "high": "116.85",
      "low": "110.76",
      "close": "116.46",
      "volume": "13552760"
    },
    {
      "date": "2025-02-06",
      "open": "116.46",
      "high": "119.48",
      "low": "115.50",
      "close": "119.24",
      "volume": "10687260"
    },
    {
      "date": "2025-02-07",
      "open": "121.41",
      "high": "121.8139",
      "low": "110.43",
      "close": "110.62",
      "volume": "20991740"
    },
    {
      "date": "2025-02-10",
      "open": "111.79",
      "high": "113.5389",
      "low": "111.00",
      "close": "112.80",
      "volume": "10214330"
    },
    {
      "date": "2025-02-11",
      "open": "110.62",
      "high": "112.46",
      "low": "108.82",
      "close": "109.12",
      "volume": "9059640"
    },
    {
      "date": "2025-02-12",
      "open": "106.745",
      "high": "108.02",
      "low": "105.08",
      "close": "105.42",
      "volume": "11998690"
    },
    {
      "date": "2025-02-13",
      "open": "105.35",
      "high": "106.77",
      "low": "103.17",
      "close": "103.50",
      "volume": "12686380"
    },
    {
      "date": "2025-02-14",
      "open": "102.97",
      "high": "107.0228",
      "low": "100.22",
      "close": "106.51",
      "volume": "13539810"
    },
    {
      "date": "2025-02-18",
      "open": "106.99",
      "high": "107.91",
      "low": "104.9411",
      "close": "107.29",
      "volume": "9737456"
    },
    {
      "date": "2025-02-19",
      "open": "110.15",
      "high": "112.50",
      "low": "109.14",
      "close": "111.04",
      "volume": "13244240"
    },
    {
      "date": "2025-02-20",
      "open": "110.63",
      "high": "110.9999",
      "low": "106.82",
      "close": "108.71",
      "volume": "9391898"
    },
    {
      "date": "2025-02-21",
      "open": "109.11",
      "high": "109.75",
      "low": "102.36",
      "close": "103.81",
      "volume": "11018990"
    },
    {
      "date": "2025-02-24",
      "open": "104.22",
      "high": "104.67",
      "low": "97.41",
      "close": "97.91",
      "volume": "17235060"
    },
    {
      "date": "2025-02-25",
      "open": "97.00",
      "high": "97.04",
      "low": "91.73",
      "close": "93.00",
      "volume": "24331420"
    },
    {
      "date": "2025-02-26",
      "open": "95.85",
      "high": "96.65",
      "low": "93.96",
      "close": "94.90",
      "volume": "13955170"
    },
    {
      "date": "2025-02-27",
      "open": "98.00",
      "high": "98.06",
      "low": "87.28",
      "close": "87.65",
      "volume": "22770280"
    },
    {
      "date": "2025-02-28",
      "open": "87.17",
      "high": "92.08",
      "low": "86.13",
      "close": "91.82",
      "volume": "22345360"
    },
    {
      "date": "2025-03-03",
      "open": "91.99",
      "high": "92.88",
      "low": "84.87",
      "close": "85.83",
      "volume": "20882240"
    },
    {
      "date": "2025-03-04",
      "open": "85.32",
      "high": "91.82",
      "low": "83.2404",
      "close": "88.33",
      "volume": "21475400"
    },
    {
      "date": "2025-03-05",
      "open": "88.76",
      "high": "90.74",
      "low": "85.18",
      "close": "90.14",
      "volume": "33773840"
    },
    {
      "date": "2025-03-06",
      "open": "74.08",
      "high": "75.77",
      "low": "71.65",
      "close": "72.28",
      "volume": "60967030"
    },
    {
      "date": "2025-03-07",
      "open": "71.96",
      "high": "72.33",
      "low": "67.28",
      "close": "70.84",
      "volume": "38853090"
    },
    {
      "date": "2025-03-10",
      "open": "68.35",
      "high": "68.55",
      "low": "63.65",
      "close": "65.67",
      "volume": "32136390"
    },
    {
      "date": "2025-03-11",
      "open": "66.43",
      "high": "69.00",
      "low": "65.3399",
      "close": "67.16",
      "volume": "23333000"
    },
    {
      "date": "2025-03-12",
      "open": "69.725",
      "high": "71.33",
      "low": "68.6271",
      "close": "69.85",
      "volume": "20642640"
    },
    {
      "date": "2025-03-13",
      "open": "69.73",
      "high": "71.58",
      "low": "67.65",
      "close": "68.76",
      "volume": "14947750"
    },
    {
      "date": "2025-03-14",
      "open": "70.17",
      "high": "70.76",
      "low": "67.98",
      "close": "68.74",
      "volume": "15613080"
    },
    {
      "date": "2025-03-17",
      "open": "68.75",
      "high": "70.57",
      "low": "68.5082",
      "close": "70.40",
      "volume": "13419360"
    },
    {
      "date": "2025-03-18",
      "open": "69.62",
      "high": "69.945",
      "low": "67.76",
      "close": "68.28",
      "volume": "11613610"
    },
    {
      "date": "2025-03-19",
      "open": "68.53",
      "high": "71.3699",
      "low": "67.99",
      "close": "69.81",
      "volume": "12228790"
    },
    {
      "date": "2025-03-20",
      "open": "69.165",
      "high": "71.13",
      "low": "68.85",
      "close": "70.49",
      "volume": "9083011"
    },
    {
      "date": "2025-03-21",
      "open": "68.60",
      "high": "70.79",
      "low": "68.4351",
      "close": "70.39",
      "volume": "11942270"
    },
    {
      "date": "2025-03-24",
      "open": "71.40",
      "high": "72.92",
      "low": "71.058",
      "close": "72.76",
      "volume": "12185880"
    },
    {
      "date": "2025-03-25",
      "open": "72.50",
      "high": "73.23",
      "low": "71.09",
      "close": "71.67",
      "volume": "9443098"
    },
    {
      "date": "2025-03-26",
      "open": "71.00",
      "high": "71.20",
      "low": "65.8371",
      "close": "66.76",
      "volume": "19812650"
    },
    {
      "date": "2025-03-27",
      "open": "66.06",
      "high": "66.63",
      "low": "63.92",
      "close": "64.86",
      "volume": "14956140"
    },
    {
      "date": "2025-03-28",
      "open": "64.625",
      "high": "64.89",
      "low": "61.25",
      "close": "62.04",
      "volume": "18790370"
    },
    {
      "date": "2025-03-31",
      "open": "60.375",
      "high": "61.66",
      "low": "59.24",
      "close": "61.57",
      "volume": "16032440"
    },
    {
      "date": "2025-04-01",
      "open": "61.45",
      "high": "62.715",
      "low": "60.78",
      "close": "62.67",
      "volume": "12613340"
    },
    {
      "date": "2025-04-02",
      "open": "61.50",
      "high": "64.73",
      "low": "61.46",
      "close": "63.23",
      "volume": "13138240"
    },
    {
      "date": "2025-04-03",
      "open": "58.635",
      "high": "59.2999",
      "low": "55.42",
      "close": "55.64",
      "volume": "25213180"
    },
    {
      "date": "2025-04-04",
      "open": "52.69",
      "high": "52.86",
      "low": "47.31",
      "close": "49.43",
      "volume": "37313400"
    },
    {
      "date": "2025-04-07",
      "open": "47.455",
      "high": "55.02",
      "low": "47.085",
      "close": "51.00",
      "volume": "30875520"
    },
    {
      "date": "2025-04-08",
      "open": "54.24",
      "high": "56.25",
      "low": "48.54",
      "close": "50.03",
      "volume": "32326220"
    },
    {
      "date": "2025-04-09",
      "open": "50.29",
      "high": "61.30",
      "low": "49.71",
      "close": "60.96",
      "volume": "38033700"
    },
    {
      "date": "2025-04-10",
      "open": "58.195",
      "high": "58.42",
      "low": "50.31",
      "close": "52.87",
      "volume": "34622060"
    },
    {
      "date": "2025-04-11",
      "open": "52.59",
      "high": "53.39",
      "low": "51.4415",
      "close": "53.39",
      "volume": "17726830"
    },
    {
      "date": "2025-04-14",
      "open": "55.845",
      "high": "56.0312",
      "low": "51.3401",
      "close": "52.26",
      "volume": "19412990"
    },
    {
      "date": "2025-04-15",
      "open": "52.505",
      "high": "54.14",
      "low": "52.43",
      "close": "53.32",
      "volume": "11297370"
    },
    {
      "date": "2025-04-16",
      "open": "50.475",
      "high": "52.44",
      "low": "49.70",
      "close": "51.93",
      "volume": "19820150"
    },
    {
      "date": "2025-04-17",
      "open": "52.01",
      "high": "52.49",
      "low": "50.79",
      "close": "51.70",
      "volume": "12283650"
    },
    {
      "date": "2025-04-21",
      "open": "50.30",
      "high": "50.71",
      "low": "48.09",
      "close": "49.38",
      "volume": "14037990"
    },
    {
      "date": "2025-04-22",
      "open": "50.105",
      "high": "51.465",
      "low": "49.78",
      "close": "50.62",
      "volume": "15732390"
    },
    {
      "date": "2025-04-23",
      "open": "54.845",
      "high": "55.95",
      "low": "53.3637",
      "close": "53.77",
      "volume": "18934590"
    },
    {
      "date": "2025-04-24",
      "open": "54.80",
      "high": "57.9657",
      "low": "54.46",
      "close": "57.33",
      "volume": "21404790"
    },
    {
      "date": "2025-04-25",
      "open": "56.98",
      "high": "59.26",
      "low": "56.76",
      "close": "58.92",
      "volume": "11929610"
    },
    {
      "date": "2025-04-28",
      "open": "58.29",
      "high": "58.87",
      "low": "56.70",
      "close": "58.70",
      "volume": "13839980"
    },
    {
      "date": "2025-04-29",
      "open": "58.21",
      "high": "59.7471",
      "low": "58.01",
      "close": "58.68",
      "volume": "14831860"
    },
    {
      "date": "2025-04-30",
      "open": "56.28",
      "high": "58.435",
      "low": "55.86",
      "close": "58.37",
      "volume": "14316630"
    },
    {
      "date": "2025-05-01",
      "open": "60.145",
      "high": "61.78",
      "low": "59.27",
      "close": "60.95",
      "volume": "17638210"
    },
    {
      "date": "2025-05-02",
      "open": "62.20",
      "high": "63.43",
      "low": "61.97",
      "close": "62.33",
      "volume": "15638640"
    },
    {
      "date": "2025-05-05",
      "open": "61.69",
      "high": "62.95",
      "low": "61.08",
      "close": "61.98",
      "volume": "9098876"
    },
    {
      "date": "2025-05-06",
      "open": "60.37",
      "high": "61.84",
      "low": "59.97",
      "close": "61.22",
      "volume": "9818137"
    },
    {
      "date": "2025-05-07",
      "open": "55.16",
      "high": "56.44",
      "low": "53.775",
      "close": "56.31",
      "volume": "40378120"
    },
    {
      "date": "2025-05-08",
      "open": "58.055",
      "high": "59.03",
      "low": "56.6901",
      "close": "57.63",
      "volume": "18868850"
    },
    {
      "date": "2025-05-09",
      "open": "59.85",
      "high": "60.87",
      "low": "59.14",
      "close": "59.65",
      "volume": "14698340"
    },
    {
      "date": "2025-05-12",
      "open": "64.72",
      "high": "65.115",
      "low": "63.18",
      "close": "64.50",
      "volume": "20383050"
    },
    {
      "date": "2025-05-13",
      "open": "65.045",
      "high": "67.04",
      "low": "64.40",
      "close": "65.48",
      "volume": "19733710"
    },
    {
      "date": "2025-05-14",
      "open": "66.65",
      "high": "66.9192",
      "low": "64.95",
      "close": "65.90",
      "volume": "11472560"
    },
    {
      "date": "2025-05-15",
      "open": "65.10",
      "high": "65.96",
      "low": "63.94",
      "close": "65.20",
      "volume": "9962475"
    },
    {
      "date": "2025-05-16",
      "open": "65.095",
      "high": "65.14",
      "low": "63.50",
      "close": "63.76",
      "volume": "18712930"
    },
    {
      "date": "2025-05-19",
      "open": "61.10",
      "high": "62.97",
      "low": "60.64",
      "close": "62.56",
      "volume": "20323530"
    },
    {
      "date": "2025-05-20",
      "open": "60.95",
      "high": "61.42",
      "low": "59.80",
      "close": "61.42",
      "volume": "22326180"
    },
    {
      "date": "2025-05-21",
      "open": "60.945",
      "high": "62.4458",
      "low": "59.68",
      "close": "60.11",
      "volume": "14022830"
    },
    {
      "date": "2025-05-22",
      "open": "59.41",
      "high": "62.86",
      "low": "59.32",
      "close": "61.85",
      "volume": "16653150"
    },
    {
      "date": "2025-05-23",
      "open": "60.15",
      "high": "61.30",
      "low": "59.999",
      "close": "60.69",
      "volume": "17443160"
    },
    {
      "date": "2025-05-27",
      "open": "62.94",
      "high": "65.5199",
      "low": "62.46",
      "close": "63.82",
      "volume": "25511690"
    },
    {
      "date": "2025-05-28",
      "open": "64.80",
      "high": "65.8999",
      "low": "64.50",
      "close": "64.59",
      "volume": "23421180"
    },
    {
      "date": "2025-05-29",
      "open": "67.36",
      "high": "67.59",
      "low": "63.33",
      "close": "63.73",
      "volume": "39014690"
    },
    {
      "date": "2025-05-30",
      "open": "60.795",
      "high": "60.9822",
      "low": "58.61",
      "close": "60.19",
      "volume": "48347480"
    },
    {
      "date": "2025-06-02",
      "open": "59.745",
      "high": "62.30",
      "low": "59.53",
      "close": "61.47",
      "volume": "18270250"
    },
    {
      "date": "2025-06-03",
      "open": "62.025",
      "high": "63.51",
      "low": "61.15",
      "close": "62.36",
      "volume": "19286570"
    },
    {
      "date": "2025-06-04",
      "open": "63.04",
      "high": "67.03",
      "low": "61.86",
      "close": "66.30",
      "volume": "26990200"
    },
    {
      "date": "2025-06-05",
      "open": "67.27",
      "high": "67.59",
      "low": "64.81",
      "close": "65.16",
      "volume": "23516960"
    },
    {
      "date": "2025-06-06",
      "open": "66.965",
      "high": "69.78",
      "low": "66.31",
      "close": "68.35",
      "volume": "22926340"
    },
    {
      "date": "2025-06-09",
      "open": "69.47",
      "high": "71.235",
      "low": "68.96",
      "close": "69.14",
      "volume": "19351770"
    },
    {
      "date": "2025-06-10",
      "open": "69.925",
      "high": "70.58",
      "low": "68.0607",
      "close": "68.84",
      "volume": "14948720"
    },
    {
      "date": "2025-06-11",
      "open": "69.39",
      "high": "70.24",
      "low": "67.64",
      "close": "68.24",
      "volume": "13885470"
    },
    {
      "date": "2025-06-12",
      "open": "67.94",
      "high": "70.06",
      "low": "67.77",
      "close": "69.64",
      "volume": "11862640"
    },
    {
      "date": "2025-06-13",
      "open": "68.06",
      "high": "68.965",
      "low": "66.97",
      "close": "67.19",
      "volume": "14159790"
    },
    {
      "date": "2025-06-16",
      "open": "68.515",
      "high": "71.28",
      "low": "68.04",
      "close": "70.42",
      "volume": "19706140"
    },
    {
      "date": "2025-06-17",
      "open": "70.215",
      "high": "72.75",
      "low": "69.165",
      "close": "69.99",
      "volume": "25313410"
    },
    {
      "date": "2025-06-18",
      "open": "74.53",
      "high": "77.65",
      "low": "73.73",
      "close": "74.95",
      "volume": "55359770"
    },
    {
      "date": "2025-06-20",
      "open": "77.06",
      "high": "77.32",
      "low": "73.30",
      "close": "73.51",
      "volume": "46009130"
    },
    {
      "date": "2025-06-23",
      "open": "72.99",
      "high": "73.18",
      "low": "69.18",
      "close": "70.78",
      "volume": "26862070"
    },
    {
      "date": "2025-06-24",
      "open": "72.385",
      "high": "75.435",
      "low": "71.91",
      "close": "75.21",
      "volume": "26999800"
    },
    {
      "date": "2025-06-25",
      "open": "76.37",
      "high": "76.4899",
      "low": "74.60",
      "close": "75.93",
      "volume": "19426650"
    },
    {
      "date": "2025-06-26",
      "open": "79.03",
      "high": "81.12",
      "low": "77.45",
      "close": "79.97",
      "volume": "37440580"
    },
    {
      "date": "2025-06-27",
      "open": "78.85",
      "high": "79.00",
      "low": "76.41",
      "close": "77.16",
      "volume": "27254030"
    },
    {
      "date": "2025-06-30",
      "open": "78.40",
      "high": "78.44",
      "low": "76.71",
      "close": "77.40",
      "volume": "17072920"
    },
    {
      "date": "2025-07-01",
      "open": "76.73",
      "high": "77.78",
      "low": "75.0394",
      "close": "76.24",
      "volume": "16702110"
    },
    {
      "date": "2025-07-02",
      "open": "76.19",
      "high": "79.09",
      "low": "73.78",
      "close": "74.25",
      "volume": "39388470"
    },
    {
      "date": "2025-07-03",
      "open": "74.83",
      "high": "75.34",
      "low": "74.125",
      "close": "75.18",
      "volume": "10217990"
    },
    {
      "date": "2025-07-07",
      "open": "74.43",
      "high": "74.8099",
      "low": "71.45",
      "close": "71.55",
      "volume": "22050920"
    },
    {
      "date": "2025-07-08",
      "open": "72.33",
      "high": "73.50",
      "low": "71.80",
      "close": "71.95",
      "volume": "16356820"
    },
    {
      "date": "2025-07-09",
      "open": "72.51",
      "high": "73.49",
      "low": "71.30",
      "close": "72.26",
      "volume": "18453460"
    },
    {
      "date": "2025-07-10",
      "open": "72.40",
      "high": "73.56",
      "low": "71.39",
      "close": "73.36",
      "volume": "11542370"
    },
    {
      "date": "2025-07-11",
      "open": "72.565",
      "high": "73.18",
      "low": "72.12",
      "close": "72.71",
      "volume": "10136040"
    },
    {
      "date": "2025-07-14",
      "open": "72.105",
      "high": "72.95",
      "low": "70.48",
      "close": "72.51",
      "volume": "12029430"
    },
    {
      "date": "2025-07-15",
      "open": "73.75",
      "high": "74.01",
      "low": "72.1185",
      "close": "72.41",
      "volume": "15683140"
    },
    {
      "date": "2025-07-16",
      "open": "70.13",
      "high": "71.015",
      "low": "68.00",
      "close": "70.85",
      "volume": "26477230"
    },
    {
      "date": "2025-07-17",
      "open": "71.10",
      "high": "73.1299",
      "low": "70.1183",
      "close": "72.01",
      "volume": "15029990"
    },
    {
      "date": "2025-07-18",
      "open": "72.35",
      "high": "75.255",
      "low": "71.15",
      "close": "74.65",
      "volume": "16914840"
    },
    {
      "date": "2025-07-21",
      "open": "73.485",
      "high": "73.55",
      "low": "72.20",
      "close": "73.06",
      "volume": "15595300"
    },
    {
      "date": "2025-07-22",
      "open": "72.975",
      "high": "73.15",
      "low": "70.30",
      "close": "71.99",
      "volume": "12192280"
    },
    {
      "date": "2025-07-23",
      "open": "72.57",
      "high": "73.705",
      "low": "72.24",
      "close": "73.27",
      "volume": "11238970"
    },
    {
      "date": "2025-07-24",
      "open": "73.665",
      "high": "74.12",
      "low": "72.39",
      "close": "74.04",
      "volume": "10641420"
    },
    {
      "date": "2025-07-25",
      "open": "74.00",
      "high": "74.55",
      "low": "73.10",
      "close": "74.21",
      "volume": "9830297"
    },
    {
      "date": "2025-07-28",
      "open": "75.145",
      "high": "76.585",
      "low": "74.66",
      "close": "75.91",
      "volume": "13267390"
    },
    {
      "date": "2025-07-29",
      "open": "76.40",
      "high": "78.755",
      "low": "75.97",
      "close": "76.34",
      "volume": "14717170"
    },
    {
      "date": "2025-07-30",
      "open": "83.11",
      "high": "85.27",
      "low": "80.57",
      "close": "81.74",
      "volume": "45527620"
    },
    {
      "date": "2025-07-31",
      "open": "82.75",
      "high": "83.25",
      "low": "79.62",
      "close": "80.37",
      "volume": "26433200"
    },
    {
      "date": "2025-08-01",
      "open": "77.065",
      "high": "77.16",
      "low": "73.42",
      "close": "74.45",
      "volume": "28877010"
    },
    {
      "date": "2025-08-04",
      "open": "75.70",
      "high": "76.89",
      "low": "74.82",
      "close": "76.53",
      "volume": "11882870"
    },
    {
      "date": "2025-08-05",
      "open": "76.91",
      "high": "78.00",
      "low": "74.96",
      "close": "76.63",
      "volume": "11920840"
    },
    {
      "date": "2025-08-06",
      "open": "76.08",
      "high": "76.4476",
      "low": "73.98",
      "close": "75.32",
      "volume": "14469740"
    },
    {
      "date": "2025-08-07",
      "open": "76.50",
      "high": "77.2499",
      "low": "74.19",
      "close": "75.85",
      "volume": "14628010"
    },
    {
      "date": "2025-08-08",
      "open": "76.20",
      "high": "77.39",
      "low": "75.605",
      "close": "77.34",
      "volume": "9971308"
    },
    {
      "date": "2025-08-11",
      "open": "77.95",
      "high": "80.01",
      "low": "77.19",
      "close": "77.28",
      "volume": "11843620"
    },
    {
      "date": "2025-08-12",
      "open": "76.35",
      "high": "77.97",
      "low": "74.84",
      "close": "77.81",
      "volume": "15559850"
    },
    {
      "date": "2025-08-13",
      "open": "78.40",
      "high": "80.06",
      "low": "78.03",
      "close": "79.32",
      "volume": "11740190"
    },
    {
      "date": "2025-08-14",
      "open": "78.03",
      "high": "79.6275",
      "low": "77.34",
      "close": "79.04",
      "volume": "10127850"
    },
    {
      "date": "2025-08-15",
      "open": "79.42",
      "high": "79.42",
      "low": "76.17",
      "close": "76.19",
      "volume": "13212860"
    },
    {
      "date": "2025-08-18",
      "open": "76.08",
      "high": "77.08",
      "low": "75.29",
      "close": "76.74",
      "volume": "10192510"
    },
    {
      "date": "2025-08-19",
      "open": "76.40",
      "high": "76.44",
      "low": "71.80",
      "close": "72.07",
      "volume": "16963420"
    },
    {
      "date": "2025-08-20",
      "open": "71.73",
      "high": "71.825",
      "low": "68.54",
      "close": "71.22",
      "volume": "19895160"
    },
    {
      "date": "2025-08-21",
      "open": "70.46",
      "high": "72.00",
      "low": "70.05",
      "close": "71.21",
      "volume": "9854126"
    },
    {
      "date": "2025-08-22",
      "open": "71.34",
      "high": "74.73",
      "low": "70.68",
      "close": "73.00",
      "volume": "14435870"
    },
    {
      "date": "2025-08-25",
      "open": "72.99",
      "high": "73.878",
      "low": "72.26",
      "close": "72.95",
      "volume": "10057660"
    },
    {
      "date": "2025-08-26",
      "open": "72.985",
      "high": "75.14",
      "low": "72.985",
      "close": "74.26",
      "volume": "12302280"
    },
    {
      "date": "2025-08-27",
      "open": "74.20",
      "high": "75.0264",
      "low": "73.82",
      "close": "74.79",
      "volume": "11373530"
    },
    {
      "date": "2025-08-28",
      "open": "75.92",
      "high": "78.085",
      "low": "75.06",
      "close": "77.23",
      "volume": "36895300"
    },
    {
      "date": "2025-08-29",
      "open": "64.53",
      "high": "65.49",
      "low": "62.6201",
      "close": "62.865",
      "volume": "96830810"
    },
    {
      "date": "2025-09-02",
      "open": "61.955",
      "high": "64.66",
      "low": "61.814",
      "close": "64.60",
      "volume": "36275640"
    },
    {
      "date": "2025-09-03",
      "open": "64.045",
      "high": "64.52",
      "low": "61.72",
      "close": "62.31",
      "volume": "34297320"
    },
    {
      "date": "2025-09-04",
      "open": "62.14",
      "high": "64.53",
      "low": "61.44",
      "close": "64.10",
      "volume": "27726380"
    },
    {
      "date": "2025-09-05",
      "open": "63.98",
      "high": "64.5863",
      "low": "62.47",
      "close": "63.33",
      "volume": "25793050"
    },
    {
      "date": "2025-09-08",
      "open": "63.615",
      "high": "66.1288",
      "low": "63.07",
      "close": "66.00",
      "volume": "24466600"
    },
    {
      "date": "2025-09-09",
      "open": "65.855",
      "high": "67.44",
      "low": "65.19",
      "close": "66.84",
      "volume": "17225990"
    },
    {
      "date": "2025-09-10",
      "open": "67.92",
      "high": "68.52",
      "low": "66.68",
      "close": "67.10",
      "volume": "23751450"
    },
    {
      "date": "2025-09-11",
      "open": "67.00",
      "high": "68.20",
      "low": "66.36",
      "close": "66.59",
      "volume": "13912360"
    },
    {
      "date": "2025-09-12",
      "open": "67.55",
      "high": "67.745",
      "low": "66.14",
      "close": "67.35",
      "volume": "14868570"
    },
    {
      "date": "2025-09-15",
      "open": "67.45",
      "high": "68.11",
      "low": "66.334",
      "close": "67.43",
      "volume": "17340780"
    },
    {
      "date": "2025-09-16",
      "open": "67.84",
      "high": "69.18",
      "low": "67.36",
      "close": "68.86",
      "volume": "15931050"
    },
    {
      "date": "2025-09-17",
      "open": "68.86",
      "high": "72.41",
      "low": "68.36",
      "close": "70.98",
      "volume": "29593090"
    },
    {
      "date": "2025-09-18",
      "open": "72.75",
      "high": "75.00",
      "low": "72.49",
      "close": "74.23",
      "volume": "28894830"
    },
    {
      "date": "2025-09-19",
      "open": "74.745",
      "high": "75.37",
      "low": "73.315",
      "close": "74.26",
      "volume": "31788100"
    },
    {
      "date": "2025-09-22",
      "open": "73.35",
      "high": "75.93",
      "low": "73.35",
      "close": "75.53",
      "volume": "20037680"
    },
    {
      "date": "2025-09-23",
      "open": "75.39",
      "high": "76.35",
      "low": "74.02",
      "close": "74.62",
      "volume": "21403680"
    },
    {
      "date": "2025-09-24",
      "open": "76.96",
      "high": "81.72",
      "low": "75.07",
      "close": "80.09",
      "volume": "50429460"
    },
    {
      "date": "2025-09-25",
      "open": "78.115",
      "high": "84.46",
      "low": "76.32",
      "close": "83.81",
      "volume": "43286050"
    },
    {
      "date": "2025-09-26",
      "open": "82.47",
      "high": "83.87",
      "low": "81.54",
      "close": "83.17",
      "volume": "26715060"
    },
    {
      "date": "2025-09-29",
      "open": "83.69",
      "high": "85.09",
      "low": "82.315",
      "close": "82.39",
      "volume": "20468280"
    },
    {
      "date": "2025-09-30",
      "open": "81.70",
      "high": "84.4299",
      "low": "81.40",
      "close": "84.07",
      "volume": "18751680"
    },
    {
      "date": "2025-10-01",
      "open": "82.40",
      "high": "84.11",
      "low": "81.35",
      "close": "83.89",
      "volume": "20038430"
    },
    {
      "date": "2025-10-02",
      "open": "85.07",
      "high": "87.3104",
      "low": "84.43",
      "close": "86.20",
      "volume": "21698660"
    },
    {
      "date": "2025-10-03",
      "open": "86.28",
      "high": "87.27",
      "low": "85.0804",
      "close": "86.22",
      "volume": "15679210"
    },
    {
      "date": "2025-10-06",
      "open": "88.845",
      "high": "90.25",
      "low": "88.25",
      "close": "88.92",
      "volume": "20580540"
    },
    {
      "date": "2025-10-07",
      "open": "88.97",
      "high": "90.89",
      "low": "86.03",
      "close": "86.97",
      "volume": "17609480"
    },
    {
      "date": "2025-10-08",
      "open": "88.39",
      "high": "92.67",
      "low": "87.62",
      "close": "92.50",
      "volume": "20450990"
    },
    {
      "date": "2025-10-09",
      "open": "91.94",
      "high": "92.65",
      "low": "90.52",
      "close": "90.68",
      "volume": "14868450"
    },
    {
      "date": "2025-10-10",
      "open": "92.97",
      "high": "94.66",
      "low": "85.36",
      "close": "85.61",
      "volume": "30545700"
    },
    {
      "date": "2025-10-13",
      "open": "89.47",
      "high": "89.87",
      "low": "86.64",
      "close": "89.39",
      "volume": "20563470"
    },
    {
      "date": "2025-10-14",
      "open": "86.80",
      "high": "88.82",
      "low": "85.3301",
      "close": "86.22",
      "volume": "15447590"
    },
    {
      "date": "2025-10-15",
      "open": "88.165",
      "high": "89.46",
      "low": "86.5945",
      "close": "88.89",
      "volume": "15202200"
    },
    {
      "date": "2025-10-16",
      "open": "89.71",
      "high": "91.1997",
      "low": "87.03",
      "close": "88.23",
      "volume": "12988900"
    },
    {
      "date": "2025-10-17",
      "open": "86.825",
      "high": "88.95",
      "low": "85.71",
      "close": "87.95",
      "volume": "13244000"
    },
    {
      "date": "2025-10-20",
      "open": "86.64",
      "high": "88.72",
      "low": "85.45",
      "close": "85.84",
      "volume": "16137490"
    },
    {
      "date": "2025-10-21",
      "open": "85.69",
      "high": "85.9299",
      "low": "83.1001",
      "close": "84.26",
      "volume": "13242090"
    },
    {
      "date": "2025-10-22",
      "open": "81.23",
      "high": "83.5727",
      "low": "79.06",
      "close": "81.05",
      "volume": "19218620"
    },
    {
      "date": "2025-10-23",
      "open": "81.00",
      "high": "83.45",
      "low": "80.5301",
      "close": "82.77",
      "volume": "10335820"
    },
    {
      "date": "2025-10-24",
      "open": "83.875",
      "high": "85.79",
      "low": "82.70",
      "close": "84.13",
      "volume": "11661440"
    },
    {
      "date": "2025-10-27",
      "open": "86.04",
      "high": "89.3807",
      "low": "85.2001",
      "close": "88.71",
      "volume": "16331570"
    },
    {
      "date": "2025-10-28",
      "open": "88.955",
      "high": "89.98",
      "low": "87.79",
      "close": "88.46",
      "volume": "13029270"
    },
    {
      "date": "2025-10-29",
      "open": "90.755",
      "high": "91.51",
      "low": "89.05",
      "close": "90.15",
      "volume": "13399860"
    },
    {
      "date": "2025-10-30",
      "open": "89.28",
      "high": "90.4576",
      "low": "88.36",
      "close": "88.57",
      "volume": "11903750"
    },
    {
      "date": "2025-10-31",
      "open": "93.40",
      "high": "97.57",
      "low": "90.96",
      "close": "93.74",
      "volume": "29320840"
    },
    {
      "date": "2025-11-03",
      "open": "93.385",
      "high": "94.84",
      "low": "90.0101",
      "close": "90.37",
      "volume": "14308700"
    },
    {
      "date": "2025-11-04",
      "open": "87.76",
      "high": "90.84",
      "low": "87.22",
      "close": "87.59",
      "volume": "13629980"
    },
    {
      "date": "2025-11-05",
      "open": "88.33",
      "high": "95.39",
      "low": "88.145",
      "close": "92.90",
      "volume": "17194500"
    },
    {
      "date": "2025-11-06",
      "open": "96.21",
      "high": "98.13",
      "low": "92.4201",
      "close": "93.33",
      "volume": "28022550"
    },
    {
      "date": "2025-11-07",
      "open": "91.678",
      "high": "92.18",
      "low": "85.11",
      "close": "90.92",
      "volume": "20898680"
    },
    {
      "date": "2025-11-10",
      "open": "93.165",
      "high": "94.47",
      "low": "92.195",
      "close": "93.23",
      "volume": "14570680"
    },
    {
      "date": "2025-11-11",
      "open": "92.025",
      "high": "92.67",
      "low": "88.52",
      "close": "89.33",
      "volume": "13538500"
    },
    {
      "date": "2025-11-12",
      "open": "90.56",
      "high": "92.87",
      "low": "88.87",
      "close": "89.33",
      "volume": "11846710"
    },
    {
      "date": "2025-11-13",
      "open": "87.59",
      "high": "88.45",
      "low": "84.71",
      "close": "87.52",
      "volume": "17226590"
    },
    {
      "date": "2025-11-14",
      "open": "84.47",
      "high": "89.00",
      "low": "83.3301",
      "close": "86.45",
      "volume": "12414050"
    },
    {
      "date": "2025-11-17",
      "open": "85.43",
      "high": "86.72",
      "low": "81.86",
      "close": "83.45",
      "volume": "16548610"
    },
    {
      "date": "2025-11-18",
      "open": "80.47",
      "high": "81.75",
      "low": "78.44",
      "close": "78.68",
      "volume": "23426920"
    },
    {
      "date": "2025-11-19",
      "open": "79.09",
      "high": "81.89",
      "low": "78.78",
      "close": "81.32",
      "volume": "13688200"
    },
    {
      "date": "2025-11-20",
      "open": "83.395",
      "high": "84.44",
      "low": "76.08",
      "close": "76.68",
      "volume": "23315870"
    },
    {
      "date": "2025-11-21",
      "open": "76.76",
      "high": "78.9168",
      "low": "73.62",
      "close": "77.45",
      "volume": "16211020"
    },
    {
      "date": "2025-11-24",
      "open": "78.49",
      "high": "84.58",
      "low": "78.00",
      "close": "83.79",
      "volume": "23945130"
    },
    {
      "date": "2025-11-25",
      "open": "82.50",
      "high": "83.81",
      "low": "80.529",
      "close": "83.43",
      "volume": "11667950"
    },
    {
      "date": "2025-11-26",
      "open": "84.59",
      "high": "89.31",
      "low": "84.03",
      "close": "87.72",
      "volume": "15019120"
    },
    {
      "date": "2025-11-28",
      "open": "85.895",
      "high": "89.53",
      "low": "84.52",
      "close": "89.40",
      "volume": "11235560"
    },
    {
      "date": "2025-12-01",
      "open": "89.135",
      "high": "92.74",
      "low": "88.30",
      "close": "91.10",
      "volume": "18143370"
    },
    {
      "date": "2025-12-02",
      "open": "92.66",
      "high": "93.859",
      "low": "91.46",
      "close": "92.89",
      "volume": "38231080"
    },
    {
      "date": "2025-12-03",
      "open": "100.035",
      "high": "102.11",
      "low": "95.79",
      "close": "100.20",
      "volume": "52833700"
    },
    {
      "date": "2025-12-04",
      "open": "99.405",
      "high": "102.77",
      "low": "97.18",
      "close": "98.19",
      "volume": "23981760"
    },
    {
      "date": "2025-12-05",
      "open": "100.40",
      "high": "102.64",
      "low": "97.31",
      "close": "98.91",
      "volume": "22219900"
    },
    {
      "date": "2025-12-08",
      "open": "90.45",
      "high": "92.7899",
      "low": "88.92",
      "close": "92.00",
      "volume": "40731040"
    },
    {
      "date": "2025-12-09",
      "open": "91.59",
      "high": "91.69",
      "low": "88.04",
      "close": "88.90",
      "volume": "23037410"
    },
    {
      "date": "2025-12-10",
      "open": "91.33",
      "high": "92.85",
      "low": "90.15",
      "close": "92.47",
      "volume": "22573550"
    },
    {
      "date": "2025-12-11",
      "open": "90.98",
      "high": "91.74",
      "low": "87.51",
      "close": "89.43",
      "volume": "16593470"
    },
    {
      "date": "2025-12-12",
      "open": "87.63",
      "high": "89.00",
      "low": "83.8899",
      "close": "84.425",
      "volume": "21576260"
    },
    {
      "date": "2025-12-15",
      "open": "84.87",
      "high": "85.85",
      "low": "83.67",
      "close": "84.26",
      "volume": "11953280"
    },
    {
      "date": "2025-12-16",
      "open": "83.58",
      "high": "84.4499",
      "low": "82.23",
      "close": "84.07",
      "volume": "9483825"
    },
    {
      "date": "2025-12-17",
      "open": "86.50",
      "high": "87.18",
      "low": "81.18",
      "close": "81.70",
      "volume": "16662730"
    },
    {
      "date": "2025-12-18",
      "open": "84.48",
      "high": "85.03",
      "low": "82.65",
      "close": "84.47",
      "volume": "12732070"
    },
    {
      "date": "2025-12-19",
      "open": "84.05",
      "high": "86.22",
      "low": "83.70",
      "close": "84.09",
      "volume": "21722240"
    },
    {
      "date": "2025-12-22",
      "open": "86.58",
      "high": "87.35",
      "low": "84.45",
      "close": "84.80",
      "volume": "9870960"
    },
    {
      "date": "2025-12-23",
      "open": "84.40",
      "high": "88.05",
      "low": "84.29",
      "close": "87.68",
      "volume": "12334100"
    },
    {
      "date": "2025-12-24",
      "open": "87.245",
      "high": "87.7654",
      "low": "86.10",
      "close": "86.49",
      "volume": "5335275"
    },
    {
      "date": "2025-12-26",
      "open": "87.10",
      "high": "87.1999",
      "low": "85.97",
      "close": "86.34",
      "volume": "5000977"
    },
    {
      "date": "2025-12-29",
      "open": "85.33",
      "high": "86.10",
      "low": "84.20",
      "close": "85.76",
      "volume": "9677705"
    },
    {
      "date": "2025-12-30",
      "open": "85.755",
      "high": "88.10",
      "low": "85.72",
      "close": "86.76",
      "volume": "9583033"
    },
    {
      "date": "2025-12-31",
      "open": "86.80",
      "high": "86.915",
      "low": "84.94",
      "close": "84.98",
      "volume": "7234081"
    },
    {
      "date": "2026-01-02",
      "open": "86.74",
      "high": "90.08",
      "low": "86.60",
      "close": "89.39",
      "volume": "14987540"
    },
    {
      "date": "2026-01-05",
      "open": "93.018",
      "high": "93.97",
      "low": "88.12",
      "close": "90.23",
      "volume": "21328380"
    },
    {
      "date": "2026-01-06",
      "open": "92.70",
      "high": "94.20",
      "low": "86.77",
      "close": "88.23",
      "volume": "24322730"
    },
    {
      "date": "2026-01-07",
      "open": "86.52",
      "high": "86.54",
      "low": "83.59",
      "close": "84.64",
      "volume": "17230820"
    },
    {
      "date": "2026-01-08",
      "open": "84.70",
      "high": "84.9176",
      "low": "82.88",
      "close": "83.45",
      "volume": "10695910"
    },
    {
      "date": "2026-01-09",
      "open": "84.03",
      "high": "84.45",
      "low": "82.19",
      "close": "83.22",
      "volume": "13486250"
    },
    {
      "date": "2026-01-12",
      "open": "82.42",
      "high": "83.75",
      "low": "82.08",
      "close": "82.89",
      "volume": "10146630"
    },
    {
      "date": "2026-01-13",
      "open": "83.51",
      "high": "84.06",
      "low": "82.75",
      "close": "83.05",
      "volume": "9133496"
    },
    {
      "date": "2026-01-14",
      "open": "82.96",
      "high": "83.00",
      "low": "79.27",
      "close": "81.21",
      "volume": "15295740"
    },
    {
      "date": "2026-01-15",
      "open": "82.72",
      "high": "82.94",
      "low": "80.00",
      "close": "80.38",
      "volume": "16593530"
    },
    {
      "date": "2026-01-16",
      "open": "81.45",
      "high": "82.4799",
      "low": "80.30",
      "close": "80.46",
      "volume": "15011200"
    },
    {
      "date": "2026-01-20",
      "open": "79.31",
      "high": "83.48",
      "low": "79.0182",
      "close": "79.80",
      "volume": "18688020"
    },
    {
      "date": "2026-01-21",
      "open": "80.395",
      "high": "84.29",
      "low": "80.395",
      "close": "82.55",
      "volume": "17134340"
    },
    {
      "date": "2026-01-22",
      "open": "84.47",
      "high": "85.35",
      "low": "82.74",
      "close": "83.10",
      "volume": "12997560"
    },
    {
      "date": "2026-01-23",
      "open": "81.22",
      "high": "82.02",
      "low": "79.72",
      "close": "80.23",
      "volume": "13924590"
    },
    {
      "date": "2026-01-26",
      "open": "79.82",
      "high": "83.44",
      "low": "79.555",
      "close": "81.77",
      "volume": "12464570"
    },
    {
      "date": "2026-01-27",
      "open": "82.87",
      "high": "83.7399",
      "low": "81.30",
      "close": "82.93",
      "volume": "11307880"
    },
    {
      "date": "2026-01-28",
      "open": "84.58",
      "high": "85.47",
      "low": "82.70",
      "close": "83.62",
      "volume": "10311000"
    },
    {
      "date": "2026-01-29",
      "open": "81.943",
      "high": "82.44",
      "low": "78.30",
      "close": "81.34",
      "volume": "13944870"
    },
    {
      "date": "2026-01-30",
      "open": "80.05",
      "high": "81.70",
      "low": "78.18",
      "close": "78.92",
      "volume": "12581450"
    },
    {
      "date": "2026-02-02",
      "open": "77.605",
      "high": "78.98",
      "low": "76.72",
      "close": "78.66",
      "volume": "14512950"
    },
    {
      "date": "2026-02-03",
      "open": "78.54",
      "high": "78.97",
      "low": "72.79",
      "close": "75.54",
      "volume": "22563950"
    },
    {
      "date": "2026-02-04",
      "open": "74.995",
      "high": "76.055",
      "low": "71.78",
      "close": "73.73",
      "volume": "17506180"
    },
    {
      "date": "2026-02-05",
      "open": "72.88",
      "high": "74.79",
      "low": "70.685",
      "close": "74.21",
      "volume": "19201990"
    },
    {
      "date": "2026-02-06",
      "open": "76.835",
      "high": "80.75",
      "low": "76.52",
      "close": "80.28",
      "volume": "22581790"
    },
    {
      "date": "2026-02-09",
      "open": "79.605",
      "high": "83.06",
      "low": "78.67",
      "close": "82.35",
      "volume": "13775400"
    },
    {
      "date": "2026-02-10",
      "open": "82.685",
      "high": "83.40",
      "low": "81.49",
      "close": "82.01",
      "volume": "10561410"
    },
    {
      "date": "2026-02-11",
      "open": "83.595",
      "high": "83.78",
      "low": "79.205",
      "close": "81.34",
      "volume": "11636730"
    },
    {
      "date": "2026-02-12",
      "open": "82.19",
      "high": "82.19",
      "low": "77.44",
      "close": "78.23",
      "volume": "13643780"
    },
    {
      "date": "2026-02-13",
      "open": "77.95",
      "high": "79.97",
      "low": "77.745",
      "close": "78.61",
      "volume": "7615413"
    },
    {
      "date": "2026-02-17",
      "open": "77.315",
      "high": "80.32",
      "low": "76.6333",
      "close": "79.01",
      "volume": "10568520"
    },
    {
      "date": "2026-02-18",
      "open": "79.15",
      "high": "80.40",
      "low": "78.485",
      "close": "79.09",
      "volume": "8408247"
    },
    {
      "date": "2026-02-19",
      "open": "78.38",
      "high": "79.67",
      "low": "77.72",
      "close": "79.61",
      "volume": "6512171"
    },
    {
      "date": "2026-02-20",
      "open": "78.24",
      "high": "80.3448",
      "low": "77.6001",
      "close": "79.48",
      "volume": "8795346"
    },
    {
      "date": "2026-02-23",
      "open": "78.385",
      "high": "79.105",
      "low": "76.07",
      "close": "77.79",
      "volume": "11622600"
    },
    {
      "date": "2026-02-24",
      "open": "78.00",
      "high": "79.70",
      "low": "77.175",
      "close": "78.39",
      "volume": "8396221"
    },
    {
      "date": "2026-02-25",
      "open": "79.01",
      "high": "81.188",
      "low": "78.97",
      "close": "80.92",
      "volume": "10524690"
    },
    {
      "date": "2026-02-26",
      "open": "81.11",
      "high": "81.63",
      "low": "77.15",
      "close": "79.29",
      "volume": "12326480"
    },
    {
      "date": "2026-02-27",
      "open": "80.03",
      "high": "82.29",
      "low": "78.66",
      "close": "81.69",
      "volume": "20253820"
    },
    {
      "date": "2026-03-02",
      "open": "79.63",
      "high": "82.82",
      "low": "79.40",
      "close": "80.86",
      "volume": "15228520"
    },
    {
      "date": "2026-03-03",
      "open": "77.845",
      "high": "79.08",
      "low": "76.65",
      "close": "77.51",
      "volume": "15826410"
    },
    {
      "date": "2026-03-04",
      "open": "78.70",
      "high": "79.50",
      "low": "77.26",
      "close": "78.09",
      "volume": "14677550"
    },
    {
      "date": "2026-03-05",
      "open": "78.90",
      "high": "80.26",
      "low": "75.24",
      "close": "75.68",
      "volume": "42620180"
    },
    {
      "date": "2026-03-06",
      "open": "84.715",
      "high": "93.40",
      "low": "83.40",
      "close": "89.57",
      "volume": "90071100"
    },
    {
      "date": "2026-03-09",
      "open": "87.925",
      "high": "92.925",
      "low": "84.20",
      "close": "92.65",
      "volume": "38873540"
    },
    {
      "date": "2026-03-10",
      "open": "92.57",
      "high": "95.05",
      "low": "91.62",
      "close": "93.30",
      "volume": "26499500"
    },
    {
      "date": "2026-03-11",
      "open": "93.60",
      "high": "95.01",
      "low": "90.18",
      "close": "90.44",
      "volume": "18446160"
    },
    {
      "date": "2026-03-12",
      "open": "89.85",
      "high": "90.025",
      "low": "87.37",
      "close": "87.67",
      "volume": "16854390"
    },
    {
      "date": "2026-03-13",
      "open": "87.76",
      "high": "90.50",
      "low": "86.8214",
      "close": "87.86",
      "volume": "14108100"
    },
    {
      "date": "2026-03-16",
      "open": "89.145",
      "high": "92.52",
      "low": "89.115",
      "close": "91.58",
      "volume": "15875480"
    },
    {
      "date": "2026-03-17",
      "open": "92.30",
      "high": "93.44",
      "low": "90.35",
      "close": "90.79",
      "volume": "11622640"
    },
    {
      "date": "2026-03-18",
      "open": "90.80",
      "high": "92.02",
      "low": "87.17",
      "close": "87.62",
      "volume": "16096680"
    },
    {
      "date": "2026-03-19",
      "open": "86.27",
      "high": "89.74",
      "low": "85.13",
      "close": "89.53",
      "volume": "13388780"
    },
    {
      "date": "2026-03-20",
      "open": "88.90",
      "high": "90.48",
      "low": "86.66",
      "close": "87.91",
      "volume": "25570430"
    },
    {
      "date": "2026-03-23",
      "open": "89.45",
      "high": "91.58",
      "low": "88.735",
      "close": "90.16",
      "volume": "14126670"
    },
    {
      "date": "2026-03-24",
      "open": "88.835",
      "high": "93.16",
      "low": "88.80",
      "close": "92.36",
      "volume": "13731250"
    },
    {
      "date": "2026-03-25",
      "open": "94.075",
      "high": "98.82",
      "low": "94.00",
      "close": "98.45",
      "volume": "22562390"
    },
    {
      "date": "2026-03-26",
      "open": "97.96",
      "high": "100.6525",
      "low": "97.2239",
      "close": "97.68",
      "volume": "26078520"
    },
    {
      "date": "2026-03-27",
      "open": "98.78",
      "high": "99.63",
      "low": "93.40",
      "close": "94.88",
      "volume": "16507110"
    },
    {
      "date": "2026-03-30",
      "open": "95.12",
      "high": "96.50",
      "low": "86.61",
      "close": "87.81",
      "volume": "21463240"
    },
    {
      "date": "2026-03-31",
      "open": "96.40",
      "high": "99.56",
      "low": "93.05",
      "close": "99.05",
      "volume": "51286110"
    },
    {
      "date": "2026-04-01",
      "open": "100.82",
      "high": "107.84",
      "low": "100.49",
      "close": "106.71",
      "volume": "44072470"
    },
    {
      "date": "2026-04-02",
      "open": "102.30",
      "high": "107.26",
      "low": "101.13",
      "close": "107.11",
      "volume": "23667070"
    },
    {
      "date": "2026-04-06",
      "open": "109.45",
      "high": "111.8883",
      "low": "106.00",
      "close": "109.51",
      "volume": "22700500"
    },
    {
      "date": "2026-04-07",
      "open": "108.38",
      "high": "110.115",
      "low": "106.02",
      "close": "109.38",
      "volume": "18965190"
    },
    {
      "date": "2026-04-08",
      "open": "114.00",
      "high": "115.66",
      "low": "110.45",
      "close": "114.45",
      "volume": "29455910"
    },
    {
      "date": "2026-04-09",
      "open": "118.955",
      "high": "121.97",
      "low": "117.83",
      "close": "119.93",
      "volume": "32718480"
    },
    {
      "date": "2026-04-10",
      "open": "123.66",
      "high": "129.84",
      "low": "123.60",
      "close": "128.49",
      "volume": "41187040"
    },
    {
      "date": "2026-04-13",
      "open": "129.97",
      "high": "133.20",
      "low": "128.97",
      "close": "131.30",
      "volume": "31264670"
    },
    {
      "date": "2026-04-14",
      "open": "136.11",
      "high": "136.90",
      "low": "130.835",
      "close": "133.83",
      "volume": "33600660"
    },
    {
      "date": "2026-04-15",
      "open": "132.39",
      "high": "138.19",
      "low": "131.88",
      "close": "134.60",
      "volume": "23450120"
    },
    {
      "date": "2026-04-16",
      "open": "132.26",
      "high": "134.69",
      "low": "128.42",
      "close": "133.37",
      "volume": "20830200"
    },
    {
      "date": "2026-04-17",
      "open": "134.875",
      "high": "139.91",
      "low": "133.16",
      "close": "139.69",
      "volume": "26341330"
    },
    {
      "date": "2026-04-20",
      "open": "147.51",
      "high": "149.58",
      "low": "143.93",
      "close": "147.84",
      "volume": "39548520"
    },
    {
      "date": "2026-04-21",
      "open": "148.70",
      "high": "154.95",
      "low": "147.85",
      "close": "151.31",
      "volume": "31901130"
    },
    {
      "date": "2026-04-22",
      "open": "153.66",
      "high": "158.69",
      "low": "151.09",
      "close": "157.32",
      "volume": "30765820"
    },
    {
      "date": "2026-04-23",
      "open": "157.935",
      "high": "167.86",
      "low": "157.77",
      "close": "165.56",
      "volume": "36938710"
    },
    {
      "date": "2026-04-24",
      "open": "169.865",
      "high": "170.84",
      "low": "158.51",
      "close": "164.31",
      "volume": "37599070"
    },
    {
      "date": "2026-04-27",
      "open": "162.13",
      "high": "163.45",
      "low": "151.09",
      "close": "158.21",
      "volume": "30281830"
    },
    {
      "date": "2026-04-28",
      "open": "147.91",
      "high": "156.00",
      "low": "146.85",
      "close": "153.23",
      "volume": "27128720"
    },
    {
      "date": "2026-04-29",
      "open": "153.765",
      "high": "157.21",
      "low": "151.30",
      "close": "156.57",
      "volume": "20649050"
    },
    {
      "date": "2026-04-30",
      "open": "160.34",
      "high": "165.61",
      "low": "156.36",
      "close": "165.15",
      "volume": "20327050"
    },
    {
      "date": "2026-05-01",
      "open": "162.35",
      "high": "166.39",
      "low": "159.26",
      "close": "164.95",
      "volume": "13071670"
    },
    {
      "date": "2026-05-04",
      "open": "165.48",
      "high": "166.82",
      "low": "162.26",
      "close": "163.66",
      "volume": "14546950"
    },
    {
      "date": "2026-05-05",
      "open": "168.275",
      "high": "172.981",
      "low": "164.58",
      "close": "168.75",
      "volume": "22284440"
    },
    {
      "date": "2026-05-06",
      "open": "172.60",
      "high": "175.80",
      "low": "165.00",
      "close": "172.15",
      "volume": "23205330"
    },
    {
      "date": "2026-05-07",
      "open": "171.20",
      "high": "171.5193",
      "low": "158.55",
      "close": "160.01",
      "volume": "23683550"
    },
    {
      "date": "2026-05-08",
      "open": "164.685",
      "high": "170.5899",
      "low": "162.90",
      "close": "170.13",
      "volume": "20588960"
    },
    {
      "date": "2026-05-11",
      "open": "163.665",
      "high": "174.1589",
      "low": "162.4894",
      "close": "170.84",
      "volume": "22947640"
    },
    {
      "date": "2026-05-12",
      "open": "165.455",
      "high": "168.73",
      "low": "157.9604",
      "close": "164.50",
      "volume": "21367850"
    },
    {
      "date": "2026-05-13",
      "open": "169.09",
      "high": "182.31",
      "low": "168.91",
      "close": "177.95",
      "volume": "31862550"
    },
    {
      "date": "2026-05-14",
      "open": "180.875",
      "high": "192.15",
      "low": "177.33",
      "close": "182.58",
      "volume": "32661060"
    },
    {
      "date": "2026-05-15",
      "open": "173.90",
      "high": "182.14",
      "low": "173.34",
      "close": "176.89",
      "volume": "24757320"
    },
    {
      "date": "2026-05-18",
      "open": "181.772",
      "high": "182.71",
      "low": "165.10",
      "close": "168.93",
      "volume": "24439010"
    },
    {
      "date": "2026-05-19",
      "open": "164.61",
      "high": "181.64",
      "low": "162.852",
      "close": "176.27",
      "volume": "25003280"
    },
    {
      "date": "2026-05-20",
      "open": "183.45",
      "high": "193.32",
      "low": "182.28",
      "close": "186.80",
      "volume": "29808100"
    },
    {
      "date": "2026-05-21",
      "open": "192.51",
      "high": "194.58",
      "low": "188.20",
      "close": "190.69",
      "volume": "21506100"
    },
    {
      "date": "2026-05-22",
      "open": "194.72",
      "high": "198.395",
      "low": "192.22",
      "close": "196.33",
      "volume": "19823210"
    },
    {
      "date": "2026-05-26",
      "open": "211.24",
      "high": "217.45",
      "low": "200.04",
      "close": "208.26",
      "volume": "42558220"
    },
    {
      "date": "2026-05-27",
      "open": "217.98",
      "high": "218.2599",
      "low": "196.25",
      "close": "198.70",
      "volume": "54198460"
    },
    {
      "date": "2026-05-28",
      "open": "198.75",
      "high": "207.40",
      "low": "194.70",
      "close": "204.83",
      "volume": "52624870"
    },
    {
      "date": "2026-05-29",
      "open": "204.44",
      "high": "208.76",
      "low": "199.2001",
      "close": "205.00",
      "volume": "34024750"
    },
    {
      "date": "2026-06-01",
      "open": "198.91",
      "high": "225.14",
      "low": "195.12",
      "close": "219.43",
      "volume": "32926890"
    },
    {
      "date": "2026-06-02",
      "open": "253.46",
      "high": "291.30",
      "low": "252.43",
      "close": "290.79",
      "volume": "112646200"
    },
    {
      "date": "2026-06-03",
      "open": "317.63",
      "high": "324.20",
      "low": "294.0101",
      "close": "301.65",
      "volume": "115542800"
    },
    {
      "date": "2026-06-04",
      "open": "282.95",
      "high": "321.50",
      "low": "277.56",
      "close": "316.43",
      "volume": "86903500"
    },
    {
      "date": "2026-06-05",
      "open": "299.50",
      "high": "300.7243",
      "low": "261.39",
      "close": "263.47",
      "volume": "93976390"
    },
    {
      "date": "2026-06-08",
      "open": "288.69",
      "high": "304.96",
      "low": "281.36",
      "close": "288.85",
      "volume": "84575490"
    },
    {
      "date": "2026-06-09",
      "open": "299.76",
      "high": "302.40",
      "low": "244.00",
      "close": "266.88",
      "volume": "94754460"
    },
    {
      "date": "2026-06-10",
      "open": "263.50",
      "high": "272.47",
      "low": "252.26",
      "close": "252.59",
      "volume": "54175090"
    },
    {
      "date": "2026-06-11",
      "open": "260.54",
      "high": "282.32",
      "low": "258.43",
      "close": "280.71",
      "volume": "57254460"
    },
    {
      "date": "2026-06-12",
      "open": "270.07",
      "high": "287.98",
      "low": "267.31",
      "close": "279.70",
      "volume": "42162220"
    },
    {
      "date": "2026-06-15",
      "open": "296.71",
      "high": "312.9799",
      "low": "288.09",
      "close": "308.88",
      "volume": "54963580"
    },
    {
      "date": "2026-06-16",
      "open": "299.13",
      "high": "317.00",
      "low": "278.13",
      "close": "278.67",
      "volume": "59201350"
    },
    {
      "date": "2026-06-17",
      "open": "292.89",
      "high": "307.37",
      "low": "283.3201",
      "close": "289.54",
      "volume": "50607310"
    },
    {
      "date": "2026-06-18",
      "open": "305.465",
      "high": "329.88",
      "low": "302.36",
      "close": "310.58",
      "volume": "250989400"
    },
    {
      "date": "2026-06-22",
      "open": "313.39",
      "high": "314.1717",
      "low": "298.18",
      "close": "307.86",
      "volume": "49225060"
    },
    {
      "date": "2026-06-23",
      "open": "278.82",
      "high": "290.95",
      "low": "276.25",
      "close": "279.04",
      "volume": "46361100"
    },
    {
      "date": "2026-06-24",
      "open": "281.95",
      "high": "281.95",
      "low": "263.66",
      "close": "276.70",
      "volume": "35747370"
    },
    {
      "date": "2026-06-25",
      "open": "291.175",
      "high": "292.51",
      "low": "263.72",
      "close": "281.26",
      "volume": "39264310"
    },
    {
      "date": "2026-06-26",
      "open": "268.37",
      "high": "274.20",
      "low": "262.00",
      "close": "266.77",
      "volume": "41986200"
    },
    {
      "date": "2026-06-29",
      "open": "272.41",
      "high": "278.28",
      "low": "250.52",
      "close": "277.75",
      "volume": "31749230"
    },
    {
      "date": "2026-06-30",
      "open": "278.75",
      "high": "300.00",
      "low": "275.5032",
      "close": "297.89",
      "volume": "37520130"
    },
    {
      "date": "2026-07-01",
      "open": "282.47",
      "high": "292.50",
      "low": "271.345",
      "close": "272.05",
      "volume": "33822650"
    },
    {
      "date": "2026-07-02",
      "open": "269.50",
      "high": "274.95",
      "low": "237.20",
      "close": "245.29",
      "volume": "38579900"
    },
    {
      "date": "2026-07-06",
      "open": "254.82",
      "high": "260.46",
      "low": "249.04",
      "close": "249.27",
      "volume": "25703080"
    },
    {
      "date": "2026-07-07",
      "open": "234.92",
      "high": "237.44",
      "low": "222.94",
      "close": "230.70",
      "volume": "36163820"
    },
    {
      "date": "2026-07-08",
      "open": "225.16",
      "high": "236.79",
      "low": "224.98",
      "close": "231.71",
      "volume": "25541830"
    },
    {
      "date": "2026-07-09",
      "open": "246.175",
      "high": "251.70",
      "low": "241.10",
      "close": "243.27",
      "volume": "21245320"
    },
    {
      "date": "2026-07-10",
      "open": "237.79",
      "high": "240.94",
      "low": "232.02",
      "close": "235.81",
      "volume": "15105970"
    },
    {
      "date": "2026-07-13",
      "open": "228.775",
      "high": "228.80",
      "low": "215.28",
      "close": "217.53",
      "volume": "25615300"
    },
    {
      "date": "2026-07-14",
      "open": "231.565",
      "high": "232.00",
      "low": "218.6301",
      "close": "222.44",
      "volume": "20705470"
    },
    {
      "date": "2026-07-15",
      "open": "222.155",
      "high": "223.30",
      "low": "201.22",
      "close": "206.26",
      "volume": "26827560"
    },
    {
      "date": "2026-07-16",
      "open": "200.12",
      "high": "201.94",
      "low": "186.15",
      "close": "188.30",
      "volume": "34892960"
    },
    {
      "date": "2026-07-17",
      "open": "182.225",
      "high": "194.05",
      "low": "177.95",
      "close": "188.68",
      "volume": "29656340"
    },
    {
      "date": "2026-07-20",
      "open": "193.005",
      "high": "202.08",
      "low": "191.99",
      "close": "194.94",
      "volume": "25070640"
    },
    {
      "date": "2026-07-21",
      "open": "205.555",
      "high": "210.60",
      "low": "202.84",
      "close": "207.96",
      "volume": "22153560"
    },
    {
      "date": "2026-07-22",
      "open": "201.15",
      "high": "214.92",
      "low": "200.58",
      "close": "210.99",
      "volume": "16890270"
    },
    {
      "date": "2026-07-23",
      "open": "207.86",
      "high": "214.56",
      "low": "205.02",
      "close": "209.32",
      "volume": "16359860"
    },
    {
      "date": "2026-07-24",
      "open": "202.91",
      "high": "206.065",
      "low": "191.29",
      "close": "194.23",
      "volume": "19837140"
    },
    {
      "date": "2026-07-27",
      "open": "198.72",
      "high": "199.79",
      "low": "181.76",
      "close": "189.17",
      "volume": "21637720"
    },
    {
      "date": "2026-07-28",
      "open": "180.00",
      "high": "181.48",
      "low": "167.32",
      "close": "174.47",
      "volume": "29188460"
    },
    {
      "date": "2026-07-29",
      "open": "174.03",
      "high": "177.80",
      "low": "162.90",
      "close": "163.40",
      "volume": "25708860"
    },
    {
      "date": "2026-07-30",
      "open": "178.375",
      "high": "184.3499",
      "low": "175.15",
      "close": "183.30",
      "volume": "29861730"
    },
    {
      "date": "2026-07-31",
      "open": "199.375",
      "high": "201.35",
      "low": "187.12",
      "close": "187.56",
      "volume": "26835490"
    },
    {
      "date": "2026-08-03",
      "open": "180.52",
      "high": "194.44",
      "low": "177.57",
      "close": "193.775",
      "volume": "21015780"
    },
    {
      "date": "2026-08-04",
      "open": "210.01",
      "high": "222.67",
      "low": "208.00",
      "close": "218.59",
      "volume": "33923420"
    },
    {
      "date": "2026-08-05",
      "open": "215.98",
      "high": "222.38",
      "low": "210.29",
      "close": "211.02",
      "volume": "16884640"
    }
  ]
}