{
  "source": "https://api.nasdaq.com/api/quote/MCHP/historical",
  "symbol": "MCHP",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "74.445",
      "high": "75.075",
      "low": "74.145",
      "close": "74.865",
      "volume": "3035514"
    },
    {
      "date": "2021-08-09",
      "open": "75.255",
      "high": "75.255",
      "low": "73.945",
      "close": "74.75",
      "volume": "2915004"
    },
    {
      "date": "2021-08-10",
      "open": "74.91",
      "high": "75.51",
      "low": "73.765",
      "close": "75.25",
      "volume": "3420760"
    },
    {
      "date": "2021-08-11",
      "open": "75.75",
      "high": "75.75",
      "low": "73.855",
      "close": "75.235",
      "volume": "2056282"
    },
    {
      "date": "2021-08-12",
      "open": "74.90",
      "high": "75.95",
      "low": "73.51",
      "close": "75.575",
      "volume": "6965316"
    },
    {
      "date": "2021-08-13",
      "open": "75.35",
      "high": "76.025",
      "low": "74.985",
      "close": "75.785",
      "volume": "2324126"
    },
    {
      "date": "2021-08-16",
      "open": "75.75",
      "high": "76.275",
      "low": "74.9525",
      "close": "75.205",
      "volume": "2996984"
    },
    {
      "date": "2021-08-17",
      "open": "74.175",
      "high": "74.255",
      "low": "72.145",
      "close": "72.845",
      "volume": "4056322"
    },
    {
      "date": "2021-08-18",
      "open": "72.365",
      "high": "73.355",
      "low": "71.725",
      "close": "71.835",
      "volume": "2989506"
    },
    {
      "date": "2021-08-19",
      "open": "71.16",
      "high": "72.395",
      "low": "70.49",
      "close": "72.125",
      "volume": "3787554"
    },
    {
      "date": "2021-08-20",
      "open": "72.195",
      "high": "73.06",
      "low": "71.47",
      "close": "72.42",
      "volume": "5313646"
    },
    {
      "date": "2021-08-23",
      "open": "73.005",
      "high": "74.18",
      "low": "72.825",
      "close": "73.94",
      "volume": "4887278"
    },
    {
      "date": "2021-08-24",
      "open": "74.26",
      "high": "75.0475",
      "low": "73.895",
      "close": "74.025",
      "volume": "2292422"
    },
    {
      "date": "2021-08-25",
      "open": "75.445",
      "high": "76.25",
      "low": "74.675",
      "close": "75.725",
      "volume": "5766892"
    },
    {
      "date": "2021-08-26",
      "open": "75.50",
      "high": "78.16",
      "low": "75.235",
      "close": "77.97",
      "volume": "5169130"
    },
    {
      "date": "2021-08-27",
      "open": "78.125",
      "high": "80.18",
      "low": "77.89",
      "close": "79.69",
      "volume": "4060560"
    },
    {
      "date": "2021-08-30",
      "open": "79.87",
      "high": "80.09",
      "low": "79.00",
      "close": "79.505",
      "volume": "2886580"
    },
    {
      "date": "2021-08-31",
      "open": "79.535",
      "high": "79.5375",
      "low": "77.50",
      "close": "78.68",
      "volume": "4378342"
    },
    {
      "date": "2021-09-01",
      "open": "79.325",
      "high": "79.34",
      "low": "77.515",
      "close": "77.805",
      "volume": "3887510"
    },
    {
      "date": "2021-09-02",
      "open": "77.815",
      "high": "78.295",
      "low": "77.57",
      "close": "78.135",
      "volume": "3659524"
    },
    {
      "date": "2021-09-03",
      "open": "78.065",
      "high": "79.05",
      "low": "77.89",
      "close": "78.415",
      "volume": "2077540"
    },
    {
      "date": "2021-09-07",
      "open": "78.655",
      "high": "78.655",
      "low": "77.715",
      "close": "78.015",
      "volume": "2510156"
    },
    {
      "date": "2021-09-08",
      "open": "77.83",
      "high": "77.995",
      "low": "76.495",
      "close": "77.145",
      "volume": "2370816"
    },
    {
      "date": "2021-09-09",
      "open": "77.275",
      "high": "78.405",
      "low": "76.81",
      "close": "77.985",
      "volume": "3060988"
    },
    {
      "date": "2021-09-10",
      "open": "78.64",
      "high": "80.375",
      "low": "78.64",
      "close": "78.74",
      "volume": "3836466"
    },
    {
      "date": "2021-09-13",
      "open": "79.875",
      "high": "80.38",
      "low": "78.83",
      "close": "80.35",
      "volume": "3697470"
    },
    {
      "date": "2021-09-14",
      "open": "80.78",
      "high": "81.165",
      "low": "79.52",
      "close": "80.325",
      "volume": "3584390"
    },
    {
      "date": "2021-09-15",
      "open": "80.375",
      "high": "81.12",
      "low": "79.665",
      "close": "81.095",
      "volume": "3434652"
    },
    {
      "date": "2021-09-16",
      "open": "80.242",
      "high": "82.095",
      "low": "80.115",
      "close": "81.555",
      "volume": "3386328"
    },
    {
      "date": "2021-09-17",
      "open": "81.305",
      "high": "81.50",
      "low": "79.67",
      "close": "80.55",
      "volume": "10976228"
    },
    {
      "date": "2021-09-20",
      "open": "79.105",
      "high": "79.19",
      "low": "77.155",
      "close": "78.255",
      "volume": "5917850"
    },
    {
      "date": "2021-09-21",
      "open": "78.74",
      "high": "79.2425",
      "low": "77.54",
      "close": "78.645",
      "volume": "5091342"
    },
    {
      "date": "2021-09-22",
      "open": "79.46",
      "high": "80.945",
      "low": "78.96",
      "close": "80.745",
      "volume": "3016542"
    },
    {
      "date": "2021-09-23",
      "open": "80.5925",
      "high": "82.885",
      "low": "80.5925",
      "close": "82.585",
      "volume": "3162934"
    },
    {
      "date": "2021-09-24",
      "open": "82.065",
      "high": "82.8445",
      "low": "81.775",
      "close": "82.65",
      "volume": "1901706"
    },
    {
      "date": "2021-09-27",
      "open": "81.935",
      "high": "83.065",
      "low": "81.2233",
      "close": "83.04",
      "volume": "2488740"
    },
    {
      "date": "2021-09-28",
      "open": "80.84",
      "high": "81.79",
      "low": "79.115",
      "close": "79.17",
      "volume": "4259464"
    },
    {
      "date": "2021-09-29",
      "open": "78.975",
      "high": "79.33",
      "low": "76.46",
      "close": "76.535",
      "volume": "4455616"
    },
    {
      "date": "2021-09-30",
      "open": "77.35",
      "high": "77.88",
      "low": "76.48",
      "close": "76.745",
      "volume": "2830744"
    },
    {
      "date": "2021-10-01",
      "open": "77.30",
      "high": "77.345",
      "low": "75.56",
      "close": "76.355",
      "volume": "4276894"
    },
    {
      "date": "2021-10-04",
      "open": "75.435",
      "high": "75.74",
      "low": "72.875",
      "close": "73.31",
      "volume": "5449874"
    },
    {
      "date": "2021-10-05",
      "open": "74.195",
      "high": "74.79",
      "low": "73.5725",
      "close": "74.01",
      "volume": "4976056"
    },
    {
      "date": "2021-10-06",
      "open": "73.015",
      "high": "74.085",
      "low": "72.825",
      "close": "73.875",
      "volume": "2847362"
    },
    {
      "date": "2021-10-07",
      "open": "74.915",
      "high": "75.715",
      "low": "74.51",
      "close": "74.625",
      "volume": "3126540"
    },
    {
      "date": "2021-10-08",
      "open": "74.905",
      "high": "74.955",
      "low": "72.59",
      "close": "73.07",
      "volume": "4538786"
    },
    {
      "date": "2021-10-11",
      "open": "72.83",
      "high": "73.885",
      "low": "71.905",
      "close": "71.955",
      "volume": "2893050"
    },
    {
      "date": "2021-10-12",
      "open": "72.425",
      "high": "72.825",
      "low": "69.86",
      "close": "70.495",
      "volume": "4855156"
    },
    {
      "date": "2021-10-13",
      "open": "71.50",
      "high": "71.605",
      "low": "70.015",
      "close": "70.25",
      "volume": "4828518"
    },
    {
      "date": "2021-10-14",
      "open": "71.50",
      "high": "72.54",
      "low": "71.31",
      "close": "72.48",
      "volume": "3668804"
    },
    {
      "date": "2021-10-15",
      "open": "73.17",
      "high": "73.48",
      "low": "72.47",
      "close": "72.78",
      "volume": "2837212"
    },
    {
      "date": "2021-10-18",
      "open": "72.05",
      "high": "73.86",
      "low": "71.65",
      "close": "73.81",
      "volume": "2387533"
    },
    {
      "date": "2021-10-19",
      "open": "73.99",
      "high": "75.00",
      "low": "73.57",
      "close": "74.85",
      "volume": "2085414"
    },
    {
      "date": "2021-10-20",
      "open": "74.73",
      "high": "75.27",
      "low": "74.39",
      "close": "74.88",
      "volume": "2697120"
    },
    {
      "date": "2021-10-21",
      "open": "74.33",
      "high": "76.12",
      "low": "74.33",
      "close": "76.01",
      "volume": "1843936"
    },
    {
      "date": "2021-10-22",
      "open": "76.02",
      "high": "76.75",
      "low": "74.75",
      "close": "75.20",
      "volume": "2459989"
    },
    {
      "date": "2021-10-25",
      "open": "75.73",
      "high": "76.35",
      "low": "74.97",
      "close": "75.80",
      "volume": "2054844"
    },
    {
      "date": "2021-10-26",
      "open": "76.82",
      "high": "76.9829",
      "low": "73.75",
      "close": "73.79",
      "volume": "3469243"
    },
    {
      "date": "2021-10-27",
      "open": "71.91",
      "high": "73.49",
      "low": "71.33",
      "close": "72.37",
      "volume": "5055565"
    },
    {
      "date": "2021-10-28",
      "open": "73.13",
      "high": "75.37",
      "low": "73.13",
      "close": "74.43",
      "volume": "3506117"
    },
    {
      "date": "2021-10-29",
      "open": "73.72",
      "high": "74.81",
      "low": "73.58",
      "close": "74.09",
      "volume": "2594501"
    },
    {
      "date": "2021-11-01",
      "open": "74.60",
      "high": "77.49",
      "low": "74.48",
      "close": "76.90",
      "volume": "4113424"
    },
    {
      "date": "2021-11-02",
      "open": "76.68",
      "high": "78.93",
      "low": "76.66",
      "close": "78.78",
      "volume": "3344602"
    },
    {
      "date": "2021-11-03",
      "open": "78.72",
      "high": "80.29",
      "low": "78.00",
      "close": "79.77",
      "volume": "4067452"
    },
    {
      "date": "2021-11-04",
      "open": "80.63",
      "high": "83.13",
      "low": "78.79",
      "close": "82.92",
      "volume": "6614466"
    },
    {
      "date": "2021-11-05",
      "open": "82.305",
      "high": "87.19",
      "low": "82.06",
      "close": "85.76",
      "volume": "6066700"
    },
    {
      "date": "2021-11-08",
      "open": "87.41",
      "high": "87.52",
      "low": "81.72",
      "close": "84.17",
      "volume": "7440691"
    },
    {
      "date": "2021-11-09",
      "open": "84.125",
      "high": "84.76",
      "low": "81.69",
      "close": "82.92",
      "volume": "4919212"
    },
    {
      "date": "2021-11-10",
      "open": "81.45",
      "high": "82.95",
      "low": "79.72",
      "close": "80.96",
      "volume": "5912865"
    },
    {
      "date": "2021-11-11",
      "open": "82.73",
      "high": "83.68",
      "low": "81.55",
      "close": "83.50",
      "volume": "3787896"
    },
    {
      "date": "2021-11-12",
      "open": "83.54",
      "high": "84.63",
      "low": "82.83",
      "close": "83.35",
      "volume": "2565269"
    },
    {
      "date": "2021-11-15",
      "open": "84.71",
      "high": "85.305",
      "low": "82.93",
      "close": "83.21",
      "volume": "2656742"
    },
    {
      "date": "2021-11-16",
      "open": "82.53",
      "high": "84.51",
      "low": "82.49",
      "close": "84.26",
      "volume": "2668303"
    },
    {
      "date": "2021-11-17",
      "open": "83.94",
      "high": "84.00",
      "low": "82.56",
      "close": "82.86",
      "volume": "2986261"
    },
    {
      "date": "2021-11-18",
      "open": "83.75",
      "high": "83.99",
      "low": "81.95",
      "close": "83.31",
      "volume": "2270893"
    },
    {
      "date": "2021-11-19",
      "open": "83.22",
      "high": "83.94",
      "low": "82.30",
      "close": "82.68",
      "volume": "2568759"
    },
    {
      "date": "2021-11-22",
      "open": "82.75",
      "high": "84.38",
      "low": "82.12",
      "close": "82.69",
      "volume": "5895923"
    },
    {
      "date": "2021-11-23",
      "open": "82.81",
      "high": "83.78",
      "low": "81.96",
      "close": "83.31",
      "volume": "6724737"
    },
    {
      "date": "2021-11-24",
      "open": "82.18",
      "high": "84.00",
      "low": "81.24",
      "close": "83.91",
      "volume": "2205814"
    },
    {
      "date": "2021-11-26",
      "open": "81.56",
      "high": "82.04",
      "low": "79.53",
      "close": "80.07",
      "volume": "3198572"
    },
    {
      "date": "2021-11-29",
      "open": "81.47",
      "high": "84.59",
      "low": "81.47",
      "close": "84.40",
      "volume": "4371968"
    },
    {
      "date": "2021-11-30",
      "open": "83.87",
      "high": "85.75",
      "low": "82.50",
      "close": "83.43",
      "volume": "7392194"
    },
    {
      "date": "2021-12-01",
      "open": "84.79",
      "high": "88.93",
      "low": "84.24",
      "close": "84.47",
      "volume": "6156444"
    },
    {
      "date": "2021-12-02",
      "open": "82.90",
      "high": "85.29",
      "low": "82.12",
      "close": "84.24",
      "volume": "4222970"
    },
    {
      "date": "2021-12-03",
      "open": "85.84",
      "high": "87.25",
      "low": "84.22",
      "close": "85.27",
      "volume": "5530735"
    },
    {
      "date": "2021-12-06",
      "open": "85.13",
      "high": "85.56",
      "low": "81.70",
      "close": "83.95",
      "volume": "4746788"
    },
    {
      "date": "2021-12-07",
      "open": "85.62",
      "high": "88.99",
      "low": "85.47",
      "close": "88.89",
      "volume": "4043046"
    },
    {
      "date": "2021-12-08",
      "open": "88.48",
      "high": "88.65",
      "low": "86.44",
      "close": "87.34",
      "volume": "3864381"
    },
    {
      "date": "2021-12-09",
      "open": "86.71",
      "high": "89.04",
      "low": "86.50",
      "close": "86.63",
      "volume": "5070974"
    },
    {
      "date": "2021-12-10",
      "open": "88.06",
      "high": "88.87",
      "low": "86.29",
      "close": "87.13",
      "volume": "3327975"
    },
    {
      "date": "2021-12-13",
      "open": "87.39",
      "high": "87.745",
      "low": "84.96",
      "close": "85.16",
      "volume": "2798240"
    },
    {
      "date": "2021-12-14",
      "open": "84.03",
      "high": "85.37",
      "low": "83.41",
      "close": "84.89",
      "volume": "4250612"
    },
    {
      "date": "2021-12-15",
      "open": "85.27",
      "high": "88.11",
      "low": "83.71",
      "close": "87.94",
      "volume": "4499264"
    },
    {
      "date": "2021-12-16",
      "open": "87.356",
      "high": "88.16",
      "low": "84.01",
      "close": "84.53",
      "volume": "4718931"
    },
    {
      "date": "2021-12-17",
      "open": "83.75",
      "high": "85.85",
      "low": "83.42",
      "close": "84.36",
      "volume": "9012990"
    },
    {
      "date": "2021-12-20",
      "open": "83.04",
      "high": "83.50",
      "low": "81.41",
      "close": "82.60",
      "volume": "3089019"
    },
    {
      "date": "2021-12-21",
      "open": "84.14",
      "high": "85.52",
      "low": "83.54",
      "close": "85.34",
      "volume": "5626660"
    },
    {
      "date": "2021-12-22",
      "open": "84.47",
      "high": "86.44",
      "low": "84.355",
      "close": "86.37",
      "volume": "2551213"
    },
    {
      "date": "2021-12-23",
      "open": "86.75",
      "high": "87.49",
      "low": "86.62",
      "close": "86.93",
      "volume": "2193793"
    },
    {
      "date": "2021-12-27",
      "open": "87.35",
      "high": "89.43",
      "low": "87.30",
      "close": "89.35",
      "volume": "2311256"
    },
    {
      "date": "2021-12-28",
      "open": "89.98",
      "high": "90.00",
      "low": "87.7271",
      "close": "88.03",
      "volume": "3335002"
    },
    {
      "date": "2021-12-29",
      "open": "88.25",
      "high": "89.06",
      "low": "88.06",
      "close": "88.24",
      "volume": "1451436"
    },
    {
      "date": "2021-12-30",
      "open": "88.20",
      "high": "88.59",
      "low": "86.80",
      "close": "87.08",
      "volume": "1659398"
    },
    {
      "date": "2021-12-31",
      "open": "87.42",
      "high": "87.61",
      "low": "86.625",
      "close": "87.06",
      "volume": "1450455"
    },
    {
      "date": "2022-01-03",
      "open": "87.52",
      "high": "88.50",
      "low": "86.92",
      "close": "88.00",
      "volume": "3183731"
    },
    {
      "date": "2022-01-04",
      "open": "88.40",
      "high": "88.97",
      "low": "85.245",
      "close": "87.47",
      "volume": "3029829"
    },
    {
      "date": "2022-01-05",
      "open": "87.23",
      "high": "87.933",
      "low": "84.43",
      "close": "84.52",
      "volume": "4219556"
    },
    {
      "date": "2022-01-06",
      "open": "84.77",
      "high": "86.00",
      "low": "84.39",
      "close": "85.30",
      "volume": "3039522"
    },
    {
      "date": "2022-01-07",
      "open": "85.25",
      "high": "85.79",
      "low": "81.86",
      "close": "81.93",
      "volume": "4607543"
    },
    {
      "date": "2022-01-10",
      "open": "80.79",
      "high": "83.12",
      "low": "80.22",
      "close": "82.93",
      "volume": "3670907"
    },
    {
      "date": "2022-01-11",
      "open": "82.49",
      "high": "84.73",
      "low": "81.81",
      "close": "84.61",
      "volume": "3568692"
    },
    {
      "date": "2022-01-12",
      "open": "85.19",
      "high": "86.46",
      "low": "84.49",
      "close": "85.23",
      "volume": "3118038"
    },
    {
      "date": "2022-01-13",
      "open": "86.04",
      "high": "86.80",
      "low": "83.41",
      "close": "83.69",
      "volume": "3710972"
    },
    {
      "date": "2022-01-14",
      "open": "82.82",
      "high": "84.38",
      "low": "82.765",
      "close": "84.29",
      "volume": "3996556"
    },
    {
      "date": "2022-01-18",
      "open": "82.21",
      "high": "82.38",
      "low": "79.10",
      "close": "79.33",
      "volume": "5490012"
    },
    {
      "date": "2022-01-19",
      "open": "79.97",
      "high": "80.425",
      "low": "76.60",
      "close": "76.66",
      "volume": "4254357"
    },
    {
      "date": "2022-01-20",
      "open": "77.395",
      "high": "78.00",
      "low": "73.89",
      "close": "73.97",
      "volume": "5237239"
    },
    {
      "date": "2022-01-21",
      "open": "73.35",
      "high": "76.10",
      "low": "73.03",
      "close": "73.33",
      "volume": "6026931"
    },
    {
      "date": "2022-01-24",
      "open": "71.88",
      "high": "75.02",
      "low": "69.57",
      "close": "74.85",
      "volume": "7057047"
    },
    {
      "date": "2022-01-25",
      "open": "72.065",
      "high": "74.44",
      "low": "71.73",
      "close": "72.54",
      "volume": "5095602"
    },
    {
      "date": "2022-01-26",
      "open": "74.97",
      "high": "77.37",
      "low": "72.75",
      "close": "74.39",
      "volume": "5656977"
    },
    {
      "date": "2022-01-27",
      "open": "74.70",
      "high": "75.37",
      "low": "70.60",
      "close": "71.04",
      "volume": "5503632"
    },
    {
      "date": "2022-01-28",
      "open": "70.94",
      "high": "72.32",
      "low": "68.77",
      "close": "72.22",
      "volume": "4636119"
    },
    {
      "date": "2022-01-31",
      "open": "74.10",
      "high": "77.69",
      "low": "73.67",
      "close": "77.48",
      "volume": "6281569"
    },
    {
      "date": "2022-02-01",
      "open": "77.44",
      "high": "78.44",
      "low": "75.66",
      "close": "78.29",
      "volume": "3920881"
    },
    {
      "date": "2022-02-02",
      "open": "79.23",
      "high": "79.52",
      "low": "77.73",
      "close": "79.04",
      "volume": "4649448"
    },
    {
      "date": "2022-02-03",
      "open": "77.16",
      "high": "77.3168",
      "low": "73.90",
      "close": "74.17",
      "volume": "8356586"
    },
    {
      "date": "2022-02-04",
      "open": "72.105",
      "high": "74.29",
      "low": "70.44",
      "close": "73.18",
      "volume": "7395016"
    },
    {
      "date": "2022-02-07",
      "open": "73.69",
      "high": "74.77",
      "low": "72.74",
      "close": "73.65",
      "volume": "5335195"
    },
    {
      "date": "2022-02-08",
      "open": "73.58",
      "high": "75.73",
      "low": "73.24",
      "close": "75.44",
      "volume": "4993107"
    },
    {
      "date": "2022-02-09",
      "open": "76.71",
      "high": "78.52",
      "low": "74.88",
      "close": "78.43",
      "volume": "7302603"
    },
    {
      "date": "2022-02-10",
      "open": "76.09",
      "high": "78.62",
      "low": "74.45",
      "close": "74.93",
      "volume": "6469397"
    },
    {
      "date": "2022-02-11",
      "open": "74.94",
      "high": "75.64",
      "low": "70.785",
      "close": "71.33",
      "volume": "5801608"
    },
    {
      "date": "2022-02-14",
      "open": "71.88",
      "high": "73.42",
      "low": "70.245",
      "close": "71.19",
      "volume": "3802648"
    },
    {
      "date": "2022-02-15",
      "open": "72.85",
      "high": "75.23",
      "low": "72.81",
      "close": "74.98",
      "volume": "3938897"
    },
    {
      "date": "2022-02-16",
      "open": "74.50",
      "high": "75.84",
      "low": "73.79",
      "close": "75.50",
      "volume": "4103989"
    },
    {
      "date": "2022-02-17",
      "open": "74.25",
      "high": "74.59",
      "low": "71.04",
      "close": "71.17",
      "volume": "4860652"
    },
    {
      "date": "2022-02-18",
      "open": "71.32",
      "high": "72.58",
      "low": "70.45",
      "close": "71.78",
      "volume": "4141629"
    },
    {
      "date": "2022-02-22",
      "open": "70.93",
      "high": "73.19",
      "low": "70.64",
      "close": "71.79",
      "volume": "5015333"
    },
    {
      "date": "2022-02-23",
      "open": "72.84",
      "high": "73.58",
      "low": "70.11",
      "close": "70.30",
      "volume": "4527247"
    },
    {
      "date": "2022-02-24",
      "open": "67.50",
      "high": "71.44",
      "low": "66.57",
      "close": "71.26",
      "volume": "10786240"
    },
    {
      "date": "2022-02-25",
      "open": "71.11",
      "high": "72.26",
      "low": "70.06",
      "close": "72.15",
      "volume": "7448073"
    },
    {
      "date": "2022-02-28",
      "open": "71.20",
      "high": "71.73",
      "low": "68.94",
      "close": "70.33",
      "volume": "7527721"
    },
    {
      "date": "2022-03-01",
      "open": "70.13",
      "high": "70.62",
      "low": "67.26",
      "close": "67.90",
      "volume": "7327048"
    },
    {
      "date": "2022-03-02",
      "open": "68.44",
      "high": "70.71",
      "low": "68.26",
      "close": "69.74",
      "volume": "7324053"
    },
    {
      "date": "2022-03-03",
      "open": "70.49",
      "high": "70.57",
      "low": "68.42",
      "close": "69.04",
      "volume": "4334055"
    },
    {
      "date": "2022-03-04",
      "open": "68.13",
      "high": "68.81",
      "low": "66.78",
      "close": "67.76",
      "volume": "4436026"
    },
    {
      "date": "2022-03-07",
      "open": "67.88",
      "high": "68.60",
      "low": "65.08",
      "close": "65.14",
      "volume": "6677559"
    },
    {
      "date": "2022-03-08",
      "open": "65.33",
      "high": "70.52",
      "low": "64.26",
      "close": "68.53",
      "volume": "8018964"
    },
    {
      "date": "2022-03-09",
      "open": "70.90",
      "high": "71.84",
      "low": "69.96",
      "close": "70.88",
      "volume": "6711334"
    },
    {
      "date": "2022-03-10",
      "open": "69.29",
      "high": "70.30",
      "low": "68.50",
      "close": "69.85",
      "volume": "3607907"
    },
    {
      "date": "2022-03-11",
      "open": "70.96",
      "high": "71.61",
      "low": "68.90",
      "close": "69.04",
      "volume": "3528704"
    },
    {
      "date": "2022-03-14",
      "open": "68.74",
      "high": "69.69",
      "low": "67.18",
      "close": "68.13",
      "volume": "5887288"
    },
    {
      "date": "2022-03-15",
      "open": "68.86",
      "high": "71.83",
      "low": "68.78",
      "close": "71.62",
      "volume": "5834984"
    },
    {
      "date": "2022-03-16",
      "open": "72.48",
      "high": "74.83",
      "low": "71.53",
      "close": "74.75",
      "volume": "6361980"
    },
    {
      "date": "2022-03-17",
      "open": "73.91",
      "high": "75.48",
      "low": "73.81",
      "close": "75.42",
      "volume": "3704784"
    },
    {
      "date": "2022-03-18",
      "open": "74.92",
      "high": "77.54",
      "low": "74.13",
      "close": "77.29",
      "volume": "8215851"
    },
    {
      "date": "2022-03-21",
      "open": "76.88",
      "high": "77.56",
      "low": "75.234",
      "close": "76.57",
      "volume": "5199278"
    },
    {
      "date": "2022-03-22",
      "open": "76.48",
      "high": "77.69",
      "low": "76.15",
      "close": "76.39",
      "volume": "3803710"
    },
    {
      "date": "2022-03-23",
      "open": "75.92",
      "high": "76.24",
      "low": "73.62",
      "close": "73.77",
      "volume": "8146925"
    },
    {
      "date": "2022-03-24",
      "open": "74.46",
      "high": "77.79",
      "low": "74.15",
      "close": "77.68",
      "volume": "5363681"
    },
    {
      "date": "2022-03-25",
      "open": "77.45",
      "high": "77.64",
      "low": "76.02",
      "close": "77.16",
      "volume": "3232652"
    },
    {
      "date": "2022-03-28",
      "open": "74.85",
      "high": "77.60",
      "low": "74.85",
      "close": "77.45",
      "volume": "3840036"
    },
    {
      "date": "2022-03-29",
      "open": "78.84",
      "high": "80.10",
      "low": "78.20",
      "close": "79.78",
      "volume": "4481361"
    },
    {
      "date": "2022-03-30",
      "open": "78.93",
      "high": "79.25",
      "low": "76.04",
      "close": "76.39",
      "volume": "4322201"
    },
    {
      "date": "2022-03-31",
      "open": "76.78",
      "high": "77.35",
      "low": "75.02",
      "close": "75.14",
      "volume": "4811568"
    },
    {
      "date": "2022-04-01",
      "open": "75.67",
      "high": "75.99",
      "low": "73.19",
      "close": "73.97",
      "volume": "4366211"
    },
    {
      "date": "2022-04-04",
      "open": "74.32",
      "high": "75.46",
      "low": "73.52",
      "close": "74.38",
      "volume": "3449379"
    },
    {
      "date": "2022-04-05",
      "open": "73.58",
      "high": "74.13",
      "low": "69.97",
      "close": "70.09",
      "volume": "5984031"
    },
    {
      "date": "2022-04-06",
      "open": "68.95",
      "high": "70.15",
      "low": "68.17",
      "close": "68.28",
      "volume": "7284252"
    },
    {
      "date": "2022-04-07",
      "open": "68.25",
      "high": "69.21",
      "low": "66.59",
      "close": "68.19",
      "volume": "4658731"
    },
    {
      "date": "2022-04-08",
      "open": "67.61",
      "high": "67.87",
      "low": "66.12",
      "close": "66.32",
      "volume": "4194422"
    },
    {
      "date": "2022-04-11",
      "open": "65.476",
      "high": "66.67",
      "low": "65.19",
      "close": "65.81",
      "volume": "4261986"
    },
    {
      "date": "2022-04-12",
      "open": "67.05",
      "high": "67.72",
      "low": "65.10",
      "close": "65.47",
      "volume": "3281567"
    },
    {
      "date": "2022-04-13",
      "open": "65.79",
      "high": "66.97",
      "low": "65.26",
      "close": "66.76",
      "volume": "3770898"
    },
    {
      "date": "2022-04-14",
      "open": "67.04",
      "high": "67.085",
      "low": "65.13",
      "close": "65.22",
      "volume": "4127345"
    },
    {
      "date": "2022-04-18",
      "open": "65.00",
      "high": "68.21",
      "low": "65.00",
      "close": "67.24",
      "volume": "6758432"
    },
    {
      "date": "2022-04-19",
      "open": "67.50",
      "high": "69.18",
      "low": "67.00",
      "close": "68.90",
      "volume": "3976186"
    },
    {
      "date": "2022-04-20",
      "open": "69.69",
      "high": "70.87",
      "low": "68.87",
      "close": "69.15",
      "volume": "3761419"
    },
    {
      "date": "2022-04-21",
      "open": "70.04",
      "high": "70.885",
      "low": "67.23",
      "close": "67.62",
      "volume": "3910577"
    },
    {
      "date": "2022-04-22",
      "open": "67.51",
      "high": "67.85",
      "low": "65.95",
      "close": "66.07",
      "volume": "4751527"
    },
    {
      "date": "2022-04-25",
      "open": "65.74",
      "high": "68.21",
      "low": "65.54",
      "close": "68.10",
      "volume": "4919341"
    },
    {
      "date": "2022-04-26",
      "open": "67.12",
      "high": "67.3457",
      "low": "65.14",
      "close": "65.17",
      "volume": "5083434"
    },
    {
      "date": "2022-04-27",
      "open": "63.53",
      "high": "66.36",
      "low": "63.34",
      "close": "64.39",
      "volume": "5314068"
    },
    {
      "date": "2022-04-28",
      "open": "65.79",
      "high": "68.97",
      "low": "64.75",
      "close": "68.18",
      "volume": "4864261"
    },
    {
      "date": "2022-04-29",
      "open": "67.40",
      "high": "68.48",
      "low": "64.95",
      "close": "65.20",
      "volume": "4837720"
    },
    {
      "date": "2022-05-02",
      "open": "65.64",
      "high": "67.91",
      "low": "64.974",
      "close": "67.86",
      "volume": "5580696"
    },
    {
      "date": "2022-05-03",
      "open": "67.50",
      "high": "68.635",
      "low": "66.58",
      "close": "68.19",
      "volume": "4029921"
    },
    {
      "date": "2022-05-04",
      "open": "68.30",
      "high": "70.81",
      "low": "66.39",
      "close": "70.70",
      "volume": "5280416"
    },
    {
      "date": "2022-05-05",
      "open": "69.30",
      "high": "70.07",
      "low": "67.115",
      "close": "68.10",
      "volume": "7453723"
    },
    {
      "date": "2022-05-06",
      "open": "67.46",
      "high": "68.65",
      "low": "66.30",
      "close": "67.56",
      "volume": "4157741"
    },
    {
      "date": "2022-05-09",
      "open": "66.22",
      "high": "67.31",
      "low": "64.10",
      "close": "64.31",
      "volume": "6579400"
    },
    {
      "date": "2022-05-10",
      "open": "68.63",
      "high": "69.41",
      "low": "65.74",
      "close": "68.25",
      "volume": "8622212"
    },
    {
      "date": "2022-05-11",
      "open": "67.33",
      "high": "67.94",
      "low": "64.45",
      "close": "64.56",
      "volume": "6486886"
    },
    {
      "date": "2022-05-12",
      "open": "64.14",
      "high": "65.54",
      "low": "63.52",
      "close": "65.43",
      "volume": "6090919"
    },
    {
      "date": "2022-05-13",
      "open": "66.59",
      "high": "67.73",
      "low": "65.91",
      "close": "67.03",
      "volume": "5673230"
    },
    {
      "date": "2022-05-16",
      "open": "66.38",
      "high": "66.95",
      "low": "65.62",
      "close": "65.93",
      "volume": "4988558"
    },
    {
      "date": "2022-05-17",
      "open": "67.42",
      "high": "69.30",
      "low": "67.19",
      "close": "69.20",
      "volume": "5024958"
    },
    {
      "date": "2022-05-18",
      "open": "68.40",
      "high": "69.005",
      "low": "65.72",
      "close": "66.14",
      "volume": "6197639"
    },
    {
      "date": "2022-05-19",
      "open": "65.69",
      "high": "67.90",
      "low": "65.22",
      "close": "66.01",
      "volume": "4098397"
    },
    {
      "date": "2022-05-20",
      "open": "67.44",
      "high": "67.50",
      "low": "64.06",
      "close": "66.67",
      "volume": "6085636"
    },
    {
      "date": "2022-05-23",
      "open": "66.655",
      "high": "68.24",
      "low": "65.69",
      "close": "67.00",
      "volume": "5621423"
    },
    {
      "date": "2022-05-24",
      "open": "66.04",
      "high": "67.57",
      "low": "65.82",
      "close": "67.10",
      "volume": "5462339"
    },
    {
      "date": "2022-05-25",
      "open": "66.35",
      "high": "68.72",
      "low": "66.30",
      "close": "68.06",
      "volume": "4546698"
    },
    {
      "date": "2022-05-26",
      "open": "67.975",
      "high": "70.49",
      "low": "67.62",
      "close": "70.06",
      "volume": "4740417"
    },
    {
      "date": "2022-05-27",
      "open": "70.77",
      "high": "72.82",
      "low": "70.64",
      "close": "72.79",
      "volume": "5133341"
    },
    {
      "date": "2022-05-31",
      "open": "72.47",
      "high": "73.30",
      "low": "70.79",
      "close": "72.65",
      "volume": "7184704"
    },
    {
      "date": "2022-06-01",
      "open": "72.87",
      "high": "73.18",
      "low": "70.12",
      "close": "71.16",
      "volume": "4030451"
    },
    {
      "date": "2022-06-02",
      "open": "70.38",
      "high": "73.36",
      "low": "70.38",
      "close": "73.32",
      "volume": "3898304"
    },
    {
      "date": "2022-06-03",
      "open": "72.08",
      "high": "72.20",
      "low": "70.98",
      "close": "71.24",
      "volume": "3542640"
    },
    {
      "date": "2022-06-06",
      "open": "72.43",
      "high": "72.65",
      "low": "69.825",
      "close": "70.23",
      "volume": "3859948"
    },
    {
      "date": "2022-06-07",
      "open": "69.77",
      "high": "70.90",
      "low": "69.02",
      "close": "70.68",
      "volume": "3067605"
    },
    {
      "date": "2022-06-08",
      "open": "70.33",
      "high": "70.37",
      "low": "68.34",
      "close": "68.91",
      "volume": "4467111"
    },
    {
      "date": "2022-06-09",
      "open": "68.18",
      "high": "69.35",
      "low": "66.55",
      "close": "66.63",
      "volume": "4904136"
    },
    {
      "date": "2022-06-10",
      "open": "65.28",
      "high": "65.81",
      "low": "63.67",
      "close": "64.15",
      "volume": "5841054"
    },
    {
      "date": "2022-06-13",
      "open": "62.13",
      "high": "62.97",
      "low": "59.84",
      "close": "59.98",
      "volume": "7404622"
    },
    {
      "date": "2022-06-14",
      "open": "60.71",
      "high": "61.49",
      "low": "60.00",
      "close": "60.95",
      "volume": "5207717"
    },
    {
      "date": "2022-06-15",
      "open": "61.58",
      "high": "62.73",
      "low": "60.34",
      "close": "61.55",
      "volume": "4726119"
    },
    {
      "date": "2022-06-16",
      "open": "59.84",
      "high": "59.84",
      "low": "56.615",
      "close": "57.13",
      "volume": "8197103"
    },
    {
      "date": "2022-06-17",
      "open": "57.70",
      "high": "58.14",
      "low": "56.24",
      "close": "57.60",
      "volume": "9709909"
    },
    {
      "date": "2022-06-21",
      "open": "59.29",
      "high": "59.88",
      "low": "58.73",
      "close": "59.35",
      "volume": "5083599"
    },
    {
      "date": "2022-06-22",
      "open": "58.29",
      "high": "59.605",
      "low": "57.89",
      "close": "58.96",
      "volume": "4538088"
    },
    {
      "date": "2022-06-23",
      "open": "59.56",
      "high": "59.56",
      "low": "57.304",
      "close": "57.91",
      "volume": "3924204"
    },
    {
      "date": "2022-06-24",
      "open": "59.07",
      "high": "61.08",
      "low": "58.72",
      "close": "60.58",
      "volume": "5795968"
    },
    {
      "date": "2022-06-27",
      "open": "61.35",
      "high": "61.41",
      "low": "60.09",
      "close": "60.67",
      "volume": "3145770"
    },
    {
      "date": "2022-06-28",
      "open": "62.18",
      "high": "62.92",
      "low": "59.39",
      "close": "59.45",
      "volume": "9588389"
    },
    {
      "date": "2022-06-29",
      "open": "58.77",
      "high": "59.06",
      "low": "57.31",
      "close": "58.05",
      "volume": "3981745"
    },
    {
      "date": "2022-06-30",
      "open": "57.20",
      "high": "59.08",
      "low": "56.55",
      "close": "58.08",
      "volume": "5327272"
    },
    {
      "date": "2022-07-01",
      "open": "57.20",
      "high": "57.99",
      "low": "55.29",
      "close": "56.16",
      "volume": "4657487"
    },
    {
      "date": "2022-07-05",
      "open": "54.96",
      "high": "56.16",
      "low": "54.33",
      "close": "56.14",
      "volume": "4536174"
    },
    {
      "date": "2022-07-06",
      "open": "56.24",
      "high": "56.86",
      "low": "55.37",
      "close": "56.15",
      "volume": "4865204"
    },
    {
      "date": "2022-07-07",
      "open": "57.61",
      "high": "58.99",
      "low": "57.395",
      "close": "58.75",
      "volume": "4190266"
    },
    {
      "date": "2022-07-08",
      "open": "58.03",
      "high": "59.62",
      "low": "57.50",
      "close": "59.45",
      "volume": "4484000"
    },
    {
      "date": "2022-07-11",
      "open": "58.56",
      "high": "59.38",
      "low": "58.10",
      "close": "58.87",
      "volume": "4314216"
    },
    {
      "date": "2022-07-12",
      "open": "59.27",
      "high": "60.34",
      "low": "58.91",
      "close": "59.20",
      "volume": "3726174"
    },
    {
      "date": "2022-07-13",
      "open": "58.19",
      "high": "59.71",
      "low": "57.85",
      "close": "59.34",
      "volume": "2944122"
    },
    {
      "date": "2022-07-14",
      "open": "59.12",
      "high": "61.12",
      "low": "58.25",
      "close": "60.93",
      "volume": "3376242"
    },
    {
      "date": "2022-07-15",
      "open": "61.30",
      "high": "62.455",
      "low": "60.59",
      "close": "62.38",
      "volume": "3924815"
    },
    {
      "date": "2022-07-18",
      "open": "62.938",
      "high": "63.60",
      "low": "61.36",
      "close": "61.75",
      "volume": "3554758"
    },
    {
      "date": "2022-07-19",
      "open": "62.73",
      "high": "64.91",
      "low": "62.7101",
      "close": "64.52",
      "volume": "4696184"
    },
    {
      "date": "2022-07-20",
      "open": "64.00",
      "high": "65.97",
      "low": "63.23",
      "close": "65.55",
      "volume": "3609653"
    },
    {
      "date": "2022-07-21",
      "open": "65.94",
      "high": "66.23",
      "low": "64.57",
      "close": "66.20",
      "volume": "3163636"
    },
    {
      "date": "2022-07-22",
      "open": "66.35",
      "high": "66.43",
      "low": "64.31",
      "close": "64.72",
      "volume": "4084954"
    },
    {
      "date": "2022-07-25",
      "open": "64.68",
      "high": "64.955",
      "low": "63.585",
      "close": "64.60",
      "volume": "2751720"
    },
    {
      "date": "2022-07-26",
      "open": "64.41",
      "high": "64.74",
      "low": "63.39",
      "close": "63.49",
      "volume": "3028463"
    },
    {
      "date": "2022-07-27",
      "open": "64.84",
      "high": "67.23",
      "low": "64.48",
      "close": "66.67",
      "volume": "5940964"
    },
    {
      "date": "2022-07-28",
      "open": "66.75",
      "high": "67.61",
      "low": "65.515",
      "close": "67.37",
      "volume": "2929251"
    },
    {
      "date": "2022-07-29",
      "open": "67.10",
      "high": "69.31",
      "low": "66.45",
      "close": "68.86",
      "volume": "3880965"
    },
    {
      "date": "2022-08-01",
      "open": "68.10",
      "high": "69.61",
      "low": "67.50",
      "close": "69.16",
      "volume": "3277993"
    },
    {
      "date": "2022-08-02",
      "open": "68.79",
      "high": "70.33",
      "low": "68.49",
      "close": "69.27",
      "volume": "4438569"
    },
    {
      "date": "2022-08-03",
      "open": "72.25",
      "high": "73.57",
      "low": "70.52",
      "close": "73.22",
      "volume": "6170643"
    },
    {
      "date": "2022-08-04",
      "open": "73.43",
      "high": "73.68",
      "low": "72.03",
      "close": "72.76",
      "volume": "3399192"
    },
    {
      "date": "2022-08-05",
      "open": "71.57",
      "high": "72.54",
      "low": "70.39",
      "close": "71.46",
      "volume": "4005681"
    },
    {
      "date": "2022-08-08",
      "open": "71.16",
      "high": "71.81",
      "low": "69.68",
      "close": "70.90",
      "volume": "3131227"
    },
    {
      "date": "2022-08-09",
      "open": "69.89",
      "high": "70.10",
      "low": "67.10",
      "close": "68.00",
      "volume": "5182860"
    },
    {
      "date": "2022-08-10",
      "open": "69.79",
      "high": "70.865",
      "low": "68.71",
      "close": "70.69",
      "volume": "4192715"
    },
    {
      "date": "2022-08-11",
      "open": "71.12",
      "high": "72.35",
      "low": "70.77",
      "close": "71.37",
      "volume": "3732050"
    },
    {
      "date": "2022-08-12",
      "open": "71.94",
      "high": "73.99",
      "low": "71.67",
      "close": "73.71",
      "volume": "4408336"
    },
    {
      "date": "2022-08-15",
      "open": "73.37",
      "high": "74.63",
      "low": "73.17",
      "close": "74.28",
      "volume": "4328840"
    },
    {
      "date": "2022-08-16",
      "open": "74.12",
      "high": "74.79",
      "low": "73.36",
      "close": "74.09",
      "volume": "4169423"
    },
    {
      "date": "2022-08-17",
      "open": "73.05",
      "high": "73.06",
      "low": "69.835",
      "close": "71.69",
      "volume": "6450157"
    },
    {
      "date": "2022-08-18",
      "open": "71.83",
      "high": "73.38",
      "low": "71.15",
      "close": "72.69",
      "volume": "4246091"
    },
    {
      "date": "2022-08-19",
      "open": "71.56",
      "high": "72.14",
      "low": "70.51",
      "close": "70.84",
      "volume": "4797248"
    },
    {
      "date": "2022-08-22",
      "open": "69.37",
      "high": "69.76",
      "low": "67.825",
      "close": "68.09",
      "volume": "4842318"
    },
    {
      "date": "2022-08-23",
      "open": "68.21",
      "high": "69.92",
      "low": "68.11",
      "close": "69.12",
      "volume": "6817782"
    },
    {
      "date": "2022-08-24",
      "open": "68.73",
      "high": "69.03",
      "low": "67.76",
      "close": "68.52",
      "volume": "4729916"
    },
    {
      "date": "2022-08-25",
      "open": "68.86",
      "high": "70.70",
      "low": "68.735",
      "close": "70.58",
      "volume": "3631633"
    },
    {
      "date": "2022-08-26",
      "open": "70.31",
      "high": "70.63",
      "low": "65.92",
      "close": "65.96",
      "volume": "5610696"
    },
    {
      "date": "2022-08-29",
      "open": "65.49",
      "high": "66.06",
      "low": "64.59",
      "close": "64.71",
      "volume": "3834208"
    },
    {
      "date": "2022-08-30",
      "open": "65.49",
      "high": "65.66",
      "low": "63.54",
      "close": "65.09",
      "volume": "5726188"
    },
    {
      "date": "2022-08-31",
      "open": "65.21",
      "high": "65.97",
      "low": "64.13",
      "close": "65.25",
      "volume": "6793645"
    },
    {
      "date": "2022-09-01",
      "open": "63.76",
      "high": "65.01",
      "low": "62.86",
      "close": "64.93",
      "volume": "5225313"
    },
    {
      "date": "2022-09-02",
      "open": "65.77",
      "high": "66.74",
      "low": "64.135",
      "close": "64.50",
      "volume": "4490898"
    },
    {
      "date": "2022-09-06",
      "open": "64.535",
      "high": "65.105",
      "low": "63.17",
      "close": "63.75",
      "volume": "3780282"
    },
    {
      "date": "2022-09-07",
      "open": "64.11",
      "high": "65.55",
      "low": "63.79",
      "close": "65.03",
      "volume": "3703928"
    },
    {
      "date": "2022-09-08",
      "open": "64.465",
      "high": "66.02",
      "low": "63.95",
      "close": "65.74",
      "volume": "4178076"
    },
    {
      "date": "2022-09-09",
      "open": "66.46",
      "high": "67.63",
      "low": "66.35",
      "close": "66.96",
      "volume": "3565932"
    },
    {
      "date": "2022-09-12",
      "open": "67.34",
      "high": "67.91",
      "low": "66.77",
      "close": "67.42",
      "volume": "3506832"
    },
    {
      "date": "2022-09-13",
      "open": "64.72",
      "high": "65.32",
      "low": "62.94",
      "close": "63.16",
      "volume": "6528798"
    },
    {
      "date": "2022-09-14",
      "open": "63.72",
      "high": "66.09",
      "low": "63.15",
      "close": "65.69",
      "volume": "7273377"
    },
    {
      "date": "2022-09-15",
      "open": "65.32",
      "high": "66.61",
      "low": "63.96",
      "close": "64.60",
      "volume": "4397068"
    },
    {
      "date": "2022-09-16",
      "open": "64.01",
      "high": "65.76",
      "low": "63.26",
      "close": "65.70",
      "volume": "6229329"
    },
    {
      "date": "2022-09-19",
      "open": "64.92",
      "high": "66.93",
      "low": "64.815",
      "close": "66.89",
      "volume": "4066303"
    },
    {
      "date": "2022-09-20",
      "open": "66.21",
      "high": "66.79",
      "low": "65.09",
      "close": "65.37",
      "volume": "5180646"
    },
    {
      "date": "2022-09-21",
      "open": "65.60",
      "high": "67.61",
      "low": "64.68",
      "close": "64.73",
      "volume": "3948369"
    },
    {
      "date": "2022-09-22",
      "open": "64.65",
      "high": "64.70",
      "low": "62.89",
      "close": "63.31",
      "volume": "4300482"
    },
    {
      "date": "2022-09-23",
      "open": "62.69",
      "high": "62.895",
      "low": "60.75",
      "close": "62.18",
      "volume": "4725591"
    },
    {
      "date": "2022-09-26",
      "open": "62.19",
      "high": "63.27",
      "low": "61.27",
      "close": "61.46",
      "volume": "4642689"
    },
    {
      "date": "2022-09-27",
      "open": "62.49",
      "high": "63.04",
      "low": "61.28",
      "close": "62.51",
      "volume": "3425079"
    },
    {
      "date": "2022-09-28",
      "open": "62.24",
      "high": "64.24",
      "low": "61.95",
      "close": "63.90",
      "volume": "4101748"
    },
    {
      "date": "2022-09-29",
      "open": "63.08",
      "high": "63.09",
      "low": "60.765",
      "close": "61.99",
      "volume": "5469467"
    },
    {
      "date": "2022-09-30",
      "open": "61.39",
      "high": "63.00",
      "low": "60.96",
      "close": "61.03",
      "volume": "4281763"
    },
    {
      "date": "2022-10-03",
      "open": "62.21",
      "high": "64.31",
      "low": "61.44",
      "close": "63.66",
      "volume": "5170622"
    },
    {
      "date": "2022-10-04",
      "open": "65.875",
      "high": "66.77",
      "low": "65.17",
      "close": "66.70",
      "volume": "4514318"
    },
    {
      "date": "2022-10-05",
      "open": "65.67",
      "high": "67.92",
      "low": "65.15",
      "close": "67.39",
      "volume": "3603148"
    },
    {
      "date": "2022-10-06",
      "open": "67.18",
      "high": "68.39",
      "low": "66.89",
      "close": "67.12",
      "volume": "3175285"
    },
    {
      "date": "2022-10-07",
      "open": "65.10",
      "high": "65.52",
      "low": "63.48",
      "close": "63.82",
      "volume": "6359453"
    },
    {
      "date": "2022-10-10",
      "open": "63.87",
      "high": "64.01",
      "low": "60.84",
      "close": "61.23",
      "volume": "5129642"
    },
    {
      "date": "2022-10-11",
      "open": "60.00",
      "high": "61.15",
      "low": "58.65",
      "close": "59.55",
      "volume": "6887943"
    },
    {
      "date": "2022-10-12",
      "open": "58.96",
      "high": "59.53",
      "low": "57.76",
      "close": "57.84",
      "volume": "4850479"
    },
    {
      "date": "2022-10-13",
      "open": "55.87",
      "high": "60.40",
      "low": "54.77",
      "close": "59.44",
      "volume": "7910393"
    },
    {
      "date": "2022-10-14",
      "open": "60.10",
      "high": "60.34",
      "low": "57.195",
      "close": "57.31",
      "volume": "4601399"
    },
    {
      "date": "2022-10-17",
      "open": "59.92",
      "high": "60.3599",
      "low": "58.20",
      "close": "58.94",
      "volume": "4196522"
    },
    {
      "date": "2022-10-18",
      "open": "60.86",
      "high": "61.49",
      "low": "58.17",
      "close": "59.27",
      "volume": "3179736"
    },
    {
      "date": "2022-10-19",
      "open": "58.50",
      "high": "60.09",
      "low": "58.41",
      "close": "59.32",
      "volume": "3498185"
    },
    {
      "date": "2022-10-20",
      "open": "58.57",
      "high": "60.98",
      "low": "58.57",
      "close": "59.26",
      "volume": "3989084"
    },
    {
      "date": "2022-10-21",
      "open": "59.25",
      "high": "62.03",
      "low": "58.84",
      "close": "61.85",
      "volume": "5010158"
    },
    {
      "date": "2022-10-24",
      "open": "62.14",
      "high": "62.665",
      "low": "60.89",
      "close": "62.43",
      "volume": "3274419"
    },
    {
      "date": "2022-10-25",
      "open": "62.65",
      "high": "65.32",
      "low": "62.51",
      "close": "64.48",
      "volume": "6425349"
    },
    {
      "date": "2022-10-26",
      "open": "62.90",
      "high": "64.58",
      "low": "62.10",
      "close": "62.57",
      "volume": "5347949"
    },
    {
      "date": "2022-10-27",
      "open": "63.52",
      "high": "64.00",
      "low": "61.11",
      "close": "61.24",
      "volume": "7152168"
    },
    {
      "date": "2022-10-28",
      "open": "61.61",
      "high": "63.305",
      "low": "60.99",
      "close": "63.00",
      "volume": "11230990"
    },
    {
      "date": "2022-10-31",
      "open": "62.24",
      "high": "62.46",
      "low": "60.74",
      "close": "61.74",
      "volume": "5515382"
    },
    {
      "date": "2022-11-01",
      "open": "63.15",
      "high": "63.48",
      "low": "61.82",
      "close": "62.36",
      "volume": "4695923"
    },
    {
      "date": "2022-11-02",
      "open": "62.80",
      "high": "64.21",
      "low": "60.59",
      "close": "60.64",
      "volume": "6138490"
    },
    {
      "date": "2022-11-03",
      "open": "59.95",
      "high": "60.58",
      "low": "58.61",
      "close": "59.46",
      "volume": "5458213"
    },
    {
      "date": "2022-11-04",
      "open": "66.44",
      "high": "66.50",
      "low": "62.13",
      "close": "63.86",
      "volume": "11234150"
    },
    {
      "date": "2022-11-07",
      "open": "64.48",
      "high": "65.795",
      "low": "63.10",
      "close": "65.53",
      "volume": "6304714"
    },
    {
      "date": "2022-11-08",
      "open": "66.89",
      "high": "68.63",
      "low": "65.85",
      "close": "67.76",
      "volume": "6804449"
    },
    {
      "date": "2022-11-09",
      "open": "66.80",
      "high": "67.39",
      "low": "65.61",
      "close": "66.50",
      "volume": "5483097"
    },
    {
      "date": "2022-11-10",
      "open": "70.68",
      "high": "74.22",
      "low": "70.10",
      "close": "73.92",
      "volume": "10557330"
    },
    {
      "date": "2022-11-11",
      "open": "74.23",
      "high": "76.28",
      "low": "73.05",
      "close": "75.83",
      "volume": "4963814"
    },
    {
      "date": "2022-11-14",
      "open": "75.12",
      "high": "76.99",
      "low": "74.80",
      "close": "74.89",
      "volume": "4908647"
    },
    {
      "date": "2022-11-15",
      "open": "77.67",
      "high": "78.12",
      "low": "75.59",
      "close": "76.94",
      "volume": "4947779"
    },
    {
      "date": "2022-11-16",
      "open": "75.12",
      "high": "75.63",
      "low": "72.905",
      "close": "73.64",
      "volume": "6007470"
    },
    {
      "date": "2022-11-17",
      "open": "71.94",
      "high": "74.13",
      "low": "71.84",
      "close": "73.79",
      "volume": "3296615"
    },
    {
      "date": "2022-11-18",
      "open": "75.12",
      "high": "75.25",
      "low": "73.51",
      "close": "74.17",
      "volume": "2763676"
    },
    {
      "date": "2022-11-21",
      "open": "73.495",
      "high": "73.65",
      "low": "71.61",
      "close": "72.25",
      "volume": "4204446"
    },
    {
      "date": "2022-11-22",
      "open": "72.88",
      "high": "75.29",
      "low": "72.65",
      "close": "75.18",
      "volume": "5455133"
    },
    {
      "date": "2022-11-23",
      "open": "75.09",
      "high": "77.49",
      "low": "74.96",
      "close": "76.62",
      "volume": "5039246"
    },
    {
      "date": "2022-11-25",
      "open": "76.26",
      "high": "76.73",
      "low": "75.63",
      "close": "75.67",
      "volume": "1753429"
    },
    {
      "date": "2022-11-28",
      "open": "74.78",
      "high": "76.48",
      "low": "73.74",
      "close": "74.34",
      "volume": "4811214"
    },
    {
      "date": "2022-11-29",
      "open": "74.77",
      "high": "74.945",
      "low": "73.33",
      "close": "74.22",
      "volume": "2624461"
    },
    {
      "date": "2022-11-30",
      "open": "74.72",
      "high": "79.28",
      "low": "73.64",
      "close": "79.19",
      "volume": "7850455"
    },
    {
      "date": "2022-12-01",
      "open": "79.75",
      "high": "79.91",
      "low": "77.35",
      "close": "78.32",
      "volume": "4118318"
    },
    {
      "date": "2022-12-02",
      "open": "76.26",
      "high": "77.39",
      "low": "76.03",
      "close": "77.31",
      "volume": "4036717"
    },
    {
      "date": "2022-12-05",
      "open": "76.73",
      "high": "77.11",
      "low": "75.92",
      "close": "76.58",
      "volume": "3433567"
    },
    {
      "date": "2022-12-06",
      "open": "76.42",
      "high": "76.635",
      "low": "74.53",
      "close": "75.14",
      "volume": "3428923"
    },
    {
      "date": "2022-12-07",
      "open": "74.67",
      "high": "75.82",
      "low": "74.42",
      "close": "75.23",
      "volume": "3014240"
    },
    {
      "date": "2022-12-08",
      "open": "75.83",
      "high": "77.14",
      "low": "75.25",
      "close": "76.82",
      "volume": "3677557"
    },
    {
      "date": "2022-12-09",
      "open": "75.91",
      "high": "77.385",
      "low": "75.35",
      "close": "75.88",
      "volume": "3210367"
    },
    {
      "date": "2022-12-12",
      "open": "75.53",
      "high": "77.40",
      "low": "75.37",
      "close": "77.33",
      "volume": "4292957"
    },
    {
      "date": "2022-12-13",
      "open": "80.04",
      "high": "80.50",
      "low": "76.37",
      "close": "77.41",
      "volume": "5413356"
    },
    {
      "date": "2022-12-14",
      "open": "77.42",
      "high": "78.37",
      "low": "75.51",
      "close": "76.11",
      "volume": "3707546"
    },
    {
      "date": "2022-12-15",
      "open": "74.72",
      "high": "75.00",
      "low": "72.53",
      "close": "72.71",
      "volume": "6189968"
    },
    {
      "date": "2022-12-16",
      "open": "72.16",
      "high": "72.96",
      "low": "71.51",
      "close": "72.67",
      "volume": "9412532"
    },
    {
      "date": "2022-12-19",
      "open": "72.95",
      "high": "72.95",
      "low": "70.49",
      "close": "71.48",
      "volume": "5084798"
    },
    {
      "date": "2022-12-20",
      "open": "70.63",
      "high": "72.13",
      "low": "70.28",
      "close": "71.22",
      "volume": "2666573"
    },
    {
      "date": "2022-12-21",
      "open": "71.76",
      "high": "73.04",
      "low": "71.58",
      "close": "72.96",
      "volume": "3209481"
    },
    {
      "date": "2022-12-22",
      "open": "71.37",
      "high": "71.37",
      "low": "68.45",
      "close": "69.91",
      "volume": "7644483"
    },
    {
      "date": "2022-12-23",
      "open": "69.39",
      "high": "69.99",
      "low": "68.69",
      "close": "69.93",
      "volume": "2501261"
    },
    {
      "date": "2022-12-27",
      "open": "69.44",
      "high": "69.67",
      "low": "68.32",
      "close": "69.03",
      "volume": "3642293"
    },
    {
      "date": "2022-12-28",
      "open": "68.55",
      "high": "69.61",
      "low": "67.69",
      "close": "67.87",
      "volume": "2674344"
    },
    {
      "date": "2022-12-29",
      "open": "68.79",
      "high": "70.77",
      "low": "68.72",
      "close": "70.45",
      "volume": "3825228"
    },
    {
      "date": "2022-12-30",
      "open": "69.33",
      "high": "70.33",
      "low": "68.81",
      "close": "70.25",
      "volume": "2438213"
    },
    {
      "date": "2023-01-03",
      "open": "71.29",
      "high": "71.58",
      "low": "68.405",
      "close": "69.10",
      "volume": "3536832"
    },
    {
      "date": "2023-01-04",
      "open": "70.61",
      "high": "71.61",
      "low": "69.58",
      "close": "70.79",
      "volume": "5214579"
    },
    {
      "date": "2023-01-05",
      "open": "69.86",
      "high": "70.78",
      "low": "68.98",
      "close": "69.10",
      "volume": "4025980"
    },
    {
      "date": "2023-01-06",
      "open": "70.68",
      "high": "73.26",
      "low": "69.74",
      "close": "72.77",
      "volume": "4858571"
    },
    {
      "date": "2023-01-09",
      "open": "74.00",
      "high": "75.39",
      "low": "73.56",
      "close": "73.80",
      "volume": "3398399"
    },
    {
      "date": "2023-01-10",
      "open": "73.99",
      "high": "75.53",
      "low": "73.365",
      "close": "75.45",
      "volume": "2744662"
    },
    {
      "date": "2023-01-11",
      "open": "75.74",
      "high": "75.99",
      "low": "74.73",
      "close": "75.40",
      "volume": "3997529"
    },
    {
      "date": "2023-01-12",
      "open": "75.67",
      "high": "75.91",
      "low": "73.98",
      "close": "75.24",
      "volume": "3370536"
    },
    {
      "date": "2023-01-13",
      "open": "74.77",
      "high": "75.07",
      "low": "73.91",
      "close": "74.92",
      "volume": "4004333"
    },
    {
      "date": "2023-01-17",
      "open": "74.87",
      "high": "75.77",
      "low": "73.585",
      "close": "74.49",
      "volume": "3030030"
    },
    {
      "date": "2023-01-18",
      "open": "75.38",
      "high": "76.08",
      "low": "73.83",
      "close": "73.90",
      "volume": "4412681"
    },
    {
      "date": "2023-01-19",
      "open": "73.52",
      "high": "73.67",
      "low": "71.41",
      "close": "71.75",
      "volume": "4882464"
    },
    {
      "date": "2023-01-20",
      "open": "72.53",
      "high": "73.75",
      "low": "71.47",
      "close": "73.60",
      "volume": "3925398"
    },
    {
      "date": "2023-01-23",
      "open": "73.85",
      "high": "76.66",
      "low": "73.85",
      "close": "76.31",
      "volume": "4608821"
    },
    {
      "date": "2023-01-24",
      "open": "75.43",
      "high": "76.64",
      "low": "75.26",
      "close": "75.72",
      "volume": "3233464"
    },
    {
      "date": "2023-01-25",
      "open": "74.57",
      "high": "76.22",
      "low": "73.80",
      "close": "76.13",
      "volume": "3697037"
    },
    {
      "date": "2023-01-26",
      "open": "77.31",
      "high": "78.36",
      "low": "76.24",
      "close": "78.26",
      "volume": "4797623"
    },
    {
      "date": "2023-01-27",
      "open": "77.31",
      "high": "78.595",
      "low": "77.10",
      "close": "77.68",
      "volume": "4450187"
    },
    {
      "date": "2023-01-30",
      "open": "76.81",
      "high": "77.41",
      "low": "75.49",
      "close": "75.68",
      "volume": "4574120"
    },
    {
      "date": "2023-01-31",
      "open": "75.68",
      "high": "77.74",
      "low": "75.635",
      "close": "77.62",
      "volume": "9737358"
    },
    {
      "date": "2023-02-01",
      "open": "77.90",
      "high": "82.08",
      "low": "77.88",
      "close": "81.16",
      "volume": "7166987"
    },
    {
      "date": "2023-02-02",
      "open": "82.02",
      "high": "84.95",
      "low": "82.00",
      "close": "84.53",
      "volume": "8886188"
    },
    {
      "date": "2023-02-03",
      "open": "83.72",
      "high": "87.76",
      "low": "83.51",
      "close": "85.34",
      "volume": "8935154"
    },
    {
      "date": "2023-02-06",
      "open": "84.29",
      "high": "86.24",
      "low": "83.80",
      "close": "84.47",
      "volume": "5810356"
    },
    {
      "date": "2023-02-07",
      "open": "84.63",
      "high": "86.995",
      "low": "84.16",
      "close": "86.52",
      "volume": "6388586"
    },
    {
      "date": "2023-02-08",
      "open": "85.82",
      "high": "86.42",
      "low": "84.60",
      "close": "84.79",
      "volume": "4189159"
    },
    {
      "date": "2023-02-09",
      "open": "86.20",
      "high": "86.82",
      "low": "84.27",
      "close": "84.89",
      "volume": "4792293"
    },
    {
      "date": "2023-02-10",
      "open": "84.09",
      "high": "84.165",
      "low": "81.95",
      "close": "82.60",
      "volume": "6291190"
    },
    {
      "date": "2023-02-13",
      "open": "82.88",
      "high": "84.47",
      "low": "82.80",
      "close": "84.33",
      "volume": "4421577"
    },
    {
      "date": "2023-02-14",
      "open": "83.43",
      "high": "85.78",
      "low": "83.06",
      "close": "84.88",
      "volume": "4553694"
    },
    {
      "date": "2023-02-15",
      "open": "84.29",
      "high": "86.00",
      "low": "84.15",
      "close": "85.91",
      "volume": "4016741"
    },
    {
      "date": "2023-02-16",
      "open": "84.66",
      "high": "85.66",
      "low": "84.30",
      "close": "84.64",
      "volume": "4760527"
    },
    {
      "date": "2023-02-17",
      "open": "84.00",
      "high": "84.11",
      "low": "82.52",
      "close": "83.27",
      "volume": "4733528"
    },
    {
      "date": "2023-02-21",
      "open": "82.37",
      "high": "83.21",
      "low": "80.37",
      "close": "80.68",
      "volume": "6795194"
    },
    {
      "date": "2023-02-22",
      "open": "81.13",
      "high": "81.20",
      "low": "79.165",
      "close": "79.78",
      "volume": "3997474"
    },
    {
      "date": "2023-02-23",
      "open": "81.45",
      "high": "81.88",
      "low": "79.76",
      "close": "81.20",
      "volume": "4841545"
    },
    {
      "date": "2023-02-24",
      "open": "80.08",
      "high": "80.40",
      "low": "79.44",
      "close": "79.68",
      "volume": "4280203"
    },
    {
      "date": "2023-02-27",
      "open": "81.41",
      "high": "81.61",
      "low": "80.42",
      "close": "80.62",
      "volume": "3175608"
    },
    {
      "date": "2023-02-28",
      "open": "80.45",
      "high": "82.09",
      "low": "80.26",
      "close": "81.03",
      "volume": "3719385"
    },
    {
      "date": "2023-03-01",
      "open": "81.37",
      "high": "81.95",
      "low": "80.58",
      "close": "80.78",
      "volume": "3383622"
    },
    {
      "date": "2023-03-02",
      "open": "79.56",
      "high": "81.56",
      "low": "78.96",
      "close": "81.05",
      "volume": "3395244"
    },
    {
      "date": "2023-03-03",
      "open": "81.245",
      "high": "82.87",
      "low": "80.42",
      "close": "82.60",
      "volume": "5001525"
    },
    {
      "date": "2023-03-06",
      "open": "83.15",
      "high": "83.615",
      "low": "81.58",
      "close": "81.97",
      "volume": "3443115"
    },
    {
      "date": "2023-03-07",
      "open": "82.77",
      "high": "83.81",
      "low": "81.32",
      "close": "82.11",
      "volume": "4364775"
    },
    {
      "date": "2023-03-08",
      "open": "82.13",
      "high": "84.65",
      "low": "82.13",
      "close": "84.52",
      "volume": "5563223"
    },
    {
      "date": "2023-03-09",
      "open": "84.61",
      "high": "85.78",
      "low": "83.08",
      "close": "83.26",
      "volume": "4814535"
    },
    {
      "date": "2023-03-10",
      "open": "83.85",
      "high": "84.065",
      "low": "81.31",
      "close": "81.57",
      "volume": "4727098"
    },
    {
      "date": "2023-03-13",
      "open": "80.58",
      "high": "82.37",
      "low": "80.08",
      "close": "81.28",
      "volume": "5788138"
    },
    {
      "date": "2023-03-14",
      "open": "82.76",
      "high": "83.71",
      "low": "81.83",
      "close": "83.24",
      "volume": "5799292"
    },
    {
      "date": "2023-03-15",
      "open": "82.05",
      "high": "82.28",
      "low": "79.05",
      "close": "80.51",
      "volume": "6068821"
    },
    {
      "date": "2023-03-16",
      "open": "80.10",
      "high": "82.80",
      "low": "79.48",
      "close": "82.25",
      "volume": "6275856"
    },
    {
      "date": "2023-03-17",
      "open": "82.21",
      "high": "82.235",
      "low": "79.895",
      "close": "80.71",
      "volume": "8782532"
    },
    {
      "date": "2023-03-20",
      "open": "81.04",
      "high": "82.83",
      "low": "80.565",
      "close": "82.29",
      "volume": "3825866"
    },
    {
      "date": "2023-03-21",
      "open": "83.00",
      "high": "83.78",
      "low": "81.45",
      "close": "82.29",
      "volume": "3771865"
    },
    {
      "date": "2023-03-22",
      "open": "82.25",
      "high": "83.72",
      "low": "80.47",
      "close": "80.57",
      "volume": "5048052"
    },
    {
      "date": "2023-03-23",
      "open": "82.01",
      "high": "83.79",
      "low": "80.67",
      "close": "82.30",
      "volume": "4942503"
    },
    {
      "date": "2023-03-24",
      "open": "81.38",
      "high": "81.79",
      "low": "78.91",
      "close": "79.43",
      "volume": "5487639"
    },
    {
      "date": "2023-03-27",
      "open": "79.58",
      "high": "79.79",
      "low": "76.985",
      "close": "77.55",
      "volume": "7203449"
    },
    {
      "date": "2023-03-28",
      "open": "77.42",
      "high": "77.915",
      "low": "76.165",
      "close": "77.86",
      "volume": "4260294"
    },
    {
      "date": "2023-03-29",
      "open": "79.40",
      "high": "81.51",
      "low": "78.92",
      "close": "80.87",
      "volume": "4717643"
    },
    {
      "date": "2023-03-30",
      "open": "82.05",
      "high": "83.09",
      "low": "81.64",
      "close": "82.78",
      "volume": "3555934"
    },
    {
      "date": "2023-03-31",
      "open": "82.49",
      "high": "83.92",
      "low": "82.25",
      "close": "83.78",
      "volume": "3115246"
    },
    {
      "date": "2023-04-03",
      "open": "83.55",
      "high": "84.33",
      "low": "81.87",
      "close": "82.71",
      "volume": "3434886"
    },
    {
      "date": "2023-04-04",
      "open": "83.05",
      "high": "83.06",
      "low": "80.81",
      "close": "81.64",
      "volume": "4198151"
    },
    {
      "date": "2023-04-05",
      "open": "80.99",
      "high": "80.99",
      "low": "78.18",
      "close": "79.52",
      "volume": "6202154"
    },
    {
      "date": "2023-04-06",
      "open": "78.46",
      "high": "79.90",
      "low": "77.34",
      "close": "78.70",
      "volume": "3417146"
    },
    {
      "date": "2023-04-10",
      "open": "78.18",
      "high": "80.76",
      "low": "77.91",
      "close": "80.55",
      "volume": "3132141"
    },
    {
      "date": "2023-04-11",
      "open": "81.15",
      "high": "81.55",
      "low": "80.38",
      "close": "80.55",
      "volume": "2837122"
    },
    {
      "date": "2023-04-12",
      "open": "81.29",
      "high": "81.58",
      "low": "79.06",
      "close": "79.23",
      "volume": "2406780"
    },
    {
      "date": "2023-04-13",
      "open": "79.26",
      "high": "80.68",
      "low": "78.42",
      "close": "80.13",
      "volume": "2885581"
    },
    {
      "date": "2023-04-14",
      "open": "80.33",
      "high": "81.40",
      "low": "78.79",
      "close": "79.53",
      "volume": "2837881"
    },
    {
      "date": "2023-04-17",
      "open": "78.83",
      "high": "80.70",
      "low": "78.75",
      "close": "80.54",
      "volume": "2849117"
    },
    {
      "date": "2023-04-18",
      "open": "81.48",
      "high": "82.255",
      "low": "80.02",
      "close": "80.77",
      "volume": "3415672"
    },
    {
      "date": "2023-04-19",
      "open": "80.19",
      "high": "80.19",
      "low": "78.6716",
      "close": "79.38",
      "volume": "2947946"
    },
    {
      "date": "2023-04-20",
      "open": "77.74",
      "high": "78.71",
      "low": "76.95",
      "close": "77.50",
      "volume": "6401578"
    },
    {
      "date": "2023-04-21",
      "open": "77.10",
      "high": "77.14",
      "low": "76.17",
      "close": "76.80",
      "volume": "3683294"
    },
    {
      "date": "2023-04-24",
      "open": "76.75",
      "high": "77.28",
      "low": "76.26",
      "close": "77.27",
      "volume": "2894025"
    },
    {
      "date": "2023-04-25",
      "open": "76.93",
      "high": "76.93",
      "low": "74.35",
      "close": "74.37",
      "volume": "5922983"
    },
    {
      "date": "2023-04-26",
      "open": "75.04",
      "high": "75.24",
      "low": "73.64",
      "close": "74.11",
      "volume": "4232782"
    },
    {
      "date": "2023-04-27",
      "open": "72.685",
      "high": "72.79",
      "low": "70.30",
      "close": "71.80",
      "volume": "7746618"
    },
    {
      "date": "2023-04-28",
      "open": "72.09",
      "high": "73.095",
      "low": "71.61",
      "close": "72.99",
      "volume": "4460674"
    },
    {
      "date": "2023-05-01",
      "open": "73.40",
      "high": "76.005",
      "low": "73.40",
      "close": "75.38",
      "volume": "5312338"
    },
    {
      "date": "2023-05-02",
      "open": "76.30",
      "high": "78.005",
      "low": "75.21",
      "close": "76.12",
      "volume": "5503638"
    },
    {
      "date": "2023-05-03",
      "open": "76.15",
      "high": "77.98",
      "low": "75.85",
      "close": "76.25",
      "volume": "5536730"
    },
    {
      "date": "2023-05-04",
      "open": "75.71",
      "high": "76.28",
      "low": "74.83",
      "close": "76.03",
      "volume": "6144720"
    },
    {
      "date": "2023-05-05",
      "open": "71.00",
      "high": "76.56",
      "low": "70.75",
      "close": "75.18",
      "volume": "9468227"
    },
    {
      "date": "2023-05-08",
      "open": "75.19",
      "high": "75.845",
      "low": "73.72",
      "close": "74.27",
      "volume": "4222751"
    },
    {
      "date": "2023-05-09",
      "open": "73.45",
      "high": "73.52",
      "low": "71.53",
      "close": "72.71",
      "volume": "5017525"
    },
    {
      "date": "2023-05-10",
      "open": "73.51",
      "high": "74.59",
      "low": "73.27",
      "close": "74.17",
      "volume": "6898939"
    },
    {
      "date": "2023-05-11",
      "open": "73.85",
      "high": "73.98",
      "low": "71.84",
      "close": "73.15",
      "volume": "4613198"
    },
    {
      "date": "2023-05-12",
      "open": "73.99",
      "high": "74.18",
      "low": "72.8001",
      "close": "73.81",
      "volume": "2907513"
    },
    {
      "date": "2023-05-15",
      "open": "73.67",
      "high": "75.42",
      "low": "73.24",
      "close": "75.38",
      "volume": "3181651"
    },
    {
      "date": "2023-05-16",
      "open": "75.40",
      "high": "76.17",
      "low": "73.99",
      "close": "74.05",
      "volume": "3354358"
    },
    {
      "date": "2023-05-17",
      "open": "75.07",
      "high": "76.88",
      "low": "74.44",
      "close": "76.60",
      "volume": "4100879"
    },
    {
      "date": "2023-05-18",
      "open": "77.14",
      "high": "78.49",
      "low": "76.76",
      "close": "78.30",
      "volume": "5384938"
    },
    {
      "date": "2023-05-19",
      "open": "78.00",
      "high": "78.36",
      "low": "77.47",
      "close": "77.87",
      "volume": "3672630"
    },
    {
      "date": "2023-05-22",
      "open": "77.38",
      "high": "79.63",
      "low": "77.35",
      "close": "79.19",
      "volume": "4828042"
    },
    {
      "date": "2023-05-23",
      "open": "78.32",
      "high": "78.83",
      "low": "77.465",
      "close": "77.62",
      "volume": "4555834"
    },
    {
      "date": "2023-05-24",
      "open": "74.90",
      "high": "75.50",
      "low": "72.56",
      "close": "73.62",
      "volume": "7827792"
    },
    {
      "date": "2023-05-25",
      "open": "73.12",
      "high": "74.43",
      "low": "71.3475",
      "close": "74.14",
      "volume": "7471647"
    },
    {
      "date": "2023-05-26",
      "open": "75.00",
      "high": "78.97",
      "low": "74.70",
      "close": "78.32",
      "volume": "8215898"
    },
    {
      "date": "2023-05-30",
      "open": "80.00",
      "high": "80.13",
      "low": "76.24",
      "close": "76.85",
      "volume": "4875821"
    },
    {
      "date": "2023-05-31",
      "open": "76.29",
      "high": "77.46",
      "low": "74.93",
      "close": "75.26",
      "volume": "7860659"
    },
    {
      "date": "2023-06-01",
      "open": "75.85",
      "high": "77.44",
      "low": "74.1746",
      "close": "76.66",
      "volume": "5417765"
    },
    {
      "date": "2023-06-02",
      "open": "77.14",
      "high": "77.80",
      "low": "75.73",
      "close": "77.20",
      "volume": "3400192"
    },
    {
      "date": "2023-06-05",
      "open": "77.50",
      "high": "77.63",
      "low": "74.74",
      "close": "75.27",
      "volume": "4185217"
    },
    {
      "date": "2023-06-06",
      "open": "75.15",
      "high": "77.70",
      "low": "75.01",
      "close": "77.50",
      "volume": "4750355"
    },
    {
      "date": "2023-06-07",
      "open": "77.99",
      "high": "81.83",
      "low": "77.98",
      "close": "80.99",
      "volume": "8071508"
    },
    {
      "date": "2023-06-08",
      "open": "81.17",
      "high": "81.88",
      "low": "80.16",
      "close": "80.75",
      "volume": "5027792"
    },
    {
      "date": "2023-06-09",
      "open": "81.98",
      "high": "82.11",
      "low": "79.37",
      "close": "80.07",
      "volume": "3334292"
    },
    {
      "date": "2023-06-12",
      "open": "80.80",
      "high": "83.35",
      "low": "80.61",
      "close": "82.92",
      "volume": "5703525"
    },
    {
      "date": "2023-06-13",
      "open": "83.742",
      "high": "85.86",
      "low": "83.74",
      "close": "85.71",
      "volume": "8013258"
    },
    {
      "date": "2023-06-14",
      "open": "85.60",
      "high": "87.13",
      "low": "85.0538",
      "close": "86.64",
      "volume": "5908637"
    },
    {
      "date": "2023-06-15",
      "open": "85.76",
      "high": "86.375",
      "low": "85.27",
      "close": "85.37",
      "volume": "5076988"
    },
    {
      "date": "2023-06-16",
      "open": "86.44",
      "high": "86.44",
      "low": "84.85",
      "close": "85.49",
      "volume": "9205133"
    },
    {
      "date": "2023-06-20",
      "open": "84.73",
      "high": "85.26",
      "low": "83.14",
      "close": "84.39",
      "volume": "4311229"
    },
    {
      "date": "2023-06-21",
      "open": "83.63",
      "high": "84.58",
      "low": "82.90",
      "close": "82.96",
      "volume": "3856648"
    },
    {
      "date": "2023-06-22",
      "open": "82.58",
      "high": "83.55",
      "low": "81.93",
      "close": "83.12",
      "volume": "3254067"
    },
    {
      "date": "2023-06-23",
      "open": "81.65",
      "high": "82.28",
      "low": "80.80",
      "close": "81.97",
      "volume": "4591283"
    },
    {
      "date": "2023-06-26",
      "open": "82.39",
      "high": "83.83",
      "low": "82.23",
      "close": "82.84",
      "volume": "3685910"
    },
    {
      "date": "2023-06-27",
      "open": "83.12",
      "high": "87.075",
      "low": "82.90",
      "close": "86.78",
      "volume": "4904278"
    },
    {
      "date": "2023-06-28",
      "open": "85.80",
      "high": "86.96",
      "low": "85.59",
      "close": "85.88",
      "volume": "4151471"
    },
    {
      "date": "2023-06-29",
      "open": "86.38",
      "high": "87.269",
      "low": "85.78",
      "close": "86.98",
      "volume": "3455125"
    },
    {
      "date": "2023-06-30",
      "open": "88.27",
      "high": "90.05",
      "low": "87.955",
      "close": "89.59",
      "volume": "5289700"
    },
    {
      "date": "2023-07-03",
      "open": "90.705",
      "high": "91.39",
      "low": "88.8872",
      "close": "90.69",
      "volume": "2488172"
    },
    {
      "date": "2023-07-05",
      "open": "89.57",
      "high": "89.76",
      "low": "88.2203",
      "close": "88.43",
      "volume": "5234219"
    },
    {
      "date": "2023-07-06",
      "open": "86.67",
      "high": "87.70",
      "low": "85.91",
      "close": "86.89",
      "volume": "6117188"
    },
    {
      "date": "2023-07-07",
      "open": "87.09",
      "high": "87.84",
      "low": "86.55",
      "close": "86.62",
      "volume": "4941876"
    },
    {
      "date": "2023-07-10",
      "open": "87.02",
      "high": "88.965",
      "low": "87.02",
      "close": "88.89",
      "volume": "6679399"
    },
    {
      "date": "2023-07-11",
      "open": "89.48",
      "high": "89.82",
      "low": "87.11",
      "close": "88.39",
      "volume": "4065142"
    },
    {
      "date": "2023-07-12",
      "open": "89.68",
      "high": "91.55",
      "low": "89.52",
      "close": "90.71",
      "volume": "4331680"
    },
    {
      "date": "2023-07-13",
      "open": "91.39",
      "high": "92.75",
      "low": "90.84",
      "close": "92.36",
      "volume": "5135092"
    },
    {
      "date": "2023-07-14",
      "open": "92.15",
      "high": "92.45",
      "low": "89.34",
      "close": "89.72",
      "volume": "3838875"
    },
    {
      "date": "2023-07-17",
      "open": "89.29",
      "high": "92.785",
      "low": "89.02",
      "close": "92.18",
      "volume": "4168126"
    },
    {
      "date": "2023-07-18",
      "open": "91.61",
      "high": "93.52",
      "low": "91.56",
      "close": "93.34",
      "volume": "3485306"
    },
    {
      "date": "2023-07-19",
      "open": "93.37",
      "high": "93.58",
      "low": "91.6008",
      "close": "91.73",
      "volume": "2553242"
    },
    {
      "date": "2023-07-20",
      "open": "90.19",
      "high": "90.745",
      "low": "87.77",
      "close": "88.24",
      "volume": "6041724"
    },
    {
      "date": "2023-07-21",
      "open": "89.45",
      "high": "90.58",
      "low": "89.035",
      "close": "89.72",
      "volume": "9999401"
    },
    {
      "date": "2023-07-24",
      "open": "89.58",
      "high": "90.74",
      "low": "88.23",
      "close": "88.87",
      "volume": "3362234"
    },
    {
      "date": "2023-07-25",
      "open": "89.57",
      "high": "91.44",
      "low": "89.48",
      "close": "90.84",
      "volume": "4260886"
    },
    {
      "date": "2023-07-26",
      "open": "89.31",
      "high": "89.66",
      "low": "87.865",
      "close": "88.33",
      "volume": "4524685"
    },
    {
      "date": "2023-07-27",
      "open": "90.81",
      "high": "92.505",
      "low": "89.66",
      "close": "90.43",
      "volume": "8102401"
    },
    {
      "date": "2023-07-28",
      "open": "91.81",
      "high": "93.40",
      "low": "90.53",
      "close": "93.10",
      "volume": "5665798"
    },
    {
      "date": "2023-07-31",
      "open": "93.49",
      "high": "94.30",
      "low": "93.285",
      "close": "93.94",
      "volume": "4732635"
    },
    {
      "date": "2023-08-01",
      "open": "92.62",
      "high": "93.71",
      "low": "91.90",
      "close": "93.35",
      "volume": "3512384"
    },
    {
      "date": "2023-08-02",
      "open": "92.50",
      "high": "92.50",
      "low": "89.95",
      "close": "90.27",
      "volume": "5192608"
    },
    {
      "date": "2023-08-03",
      "open": "88.70",
      "high": "90.63",
      "low": "87.71",
      "close": "89.52",
      "volume": "5976121"
    },
    {
      "date": "2023-08-04",
      "open": "86.02",
      "high": "87.13",
      "low": "82.015",
      "close": "83.46",
      "volume": "11225290"
    },
    {
      "date": "2023-08-07",
      "open": "83.69",
      "high": "84.85",
      "low": "83.41",
      "close": "84.81",
      "volume": "5594287"
    },
    {
      "date": "2023-08-08",
      "open": "83.20",
      "high": "84.69",
      "low": "82.33",
      "close": "84.53",
      "volume": "4243577"
    },
    {
      "date": "2023-08-09",
      "open": "84.72",
      "high": "85.34",
      "low": "83.59",
      "close": "84.06",
      "volume": "6357953"
    },
    {
      "date": "2023-08-10",
      "open": "85.06",
      "high": "85.13",
      "low": "82.50",
      "close": "83.31",
      "volume": "4534692"
    },
    {
      "date": "2023-08-11",
      "open": "82.37",
      "high": "83.03",
      "low": "81.62",
      "close": "81.77",
      "volume": "3753429"
    },
    {
      "date": "2023-08-14",
      "open": "81.55",
      "high": "83.05",
      "low": "81.35",
      "close": "83.04",
      "volume": "4483380"
    },
    {
      "date": "2023-08-15",
      "open": "82.35",
      "high": "82.67",
      "low": "80.83",
      "close": "80.89",
      "volume": "3871634"
    },
    {
      "date": "2023-08-16",
      "open": "80.48",
      "high": "80.96",
      "low": "79.62",
      "close": "79.77",
      "volume": "3955684"
    },
    {
      "date": "2023-08-17",
      "open": "79.85",
      "high": "79.97",
      "low": "78.84",
      "close": "79.10",
      "volume": "3993213"
    },
    {
      "date": "2023-08-18",
      "open": "78.385",
      "high": "79.78",
      "low": "77.59",
      "close": "79.41",
      "volume": "4270947"
    },
    {
      "date": "2023-08-21",
      "open": "79.70",
      "high": "80.81",
      "low": "79.06",
      "close": "80.52",
      "volume": "4479643"
    },
    {
      "date": "2023-08-22",
      "open": "81.57",
      "high": "81.8518",
      "low": "79.71",
      "close": "80.23",
      "volume": "2883883"
    },
    {
      "date": "2023-08-23",
      "open": "78.63",
      "high": "81.50",
      "low": "78.511",
      "close": "80.59",
      "volume": "5586060"
    },
    {
      "date": "2023-08-24",
      "open": "81.16",
      "high": "81.44",
      "low": "77.595",
      "close": "77.76",
      "volume": "6584818"
    },
    {
      "date": "2023-08-25",
      "open": "78.08",
      "high": "79.67",
      "low": "77.22",
      "close": "79.37",
      "volume": "4553282"
    },
    {
      "date": "2023-08-28",
      "open": "80.05",
      "high": "80.75",
      "low": "79.635",
      "close": "80.29",
      "volume": "3849804"
    },
    {
      "date": "2023-08-29",
      "open": "79.82",
      "high": "82.235",
      "low": "79.62",
      "close": "81.97",
      "volume": "4071855"
    },
    {
      "date": "2023-08-30",
      "open": "81.59",
      "high": "82.36",
      "low": "80.34",
      "close": "81.99",
      "volume": "4880423"
    },
    {
      "date": "2023-08-31",
      "open": "82.31",
      "high": "82.76",
      "low": "81.55",
      "close": "81.84",
      "volume": "4640877"
    },
    {
      "date": "2023-09-01",
      "open": "82.84",
      "high": "82.88",
      "low": "81.62",
      "close": "82.29",
      "volume": "2113130"
    },
    {
      "date": "2023-09-05",
      "open": "81.69",
      "high": "82.34",
      "low": "80.93",
      "close": "81.56",
      "volume": "3258296"
    },
    {
      "date": "2023-09-06",
      "open": "81.72",
      "high": "82.59",
      "low": "80.19",
      "close": "81.06",
      "volume": "3996367"
    },
    {
      "date": "2023-09-07",
      "open": "79.12",
      "high": "79.45",
      "low": "78.09",
      "close": "79.10",
      "volume": "6248127"
    },
    {
      "date": "2023-09-08",
      "open": "79.10",
      "high": "79.71",
      "low": "78.44",
      "close": "78.78",
      "volume": "4875735"
    },
    {
      "date": "2023-09-11",
      "open": "80.00",
      "high": "80.13",
      "low": "78.04",
      "close": "79.46",
      "volume": "3695433"
    },
    {
      "date": "2023-09-12",
      "open": "78.80",
      "high": "79.95",
      "low": "78.19",
      "close": "78.37",
      "volume": "3998285"
    },
    {
      "date": "2023-09-13",
      "open": "78.64",
      "high": "79.78",
      "low": "78.38",
      "close": "78.67",
      "volume": "3315641"
    },
    {
      "date": "2023-09-14",
      "open": "79.78",
      "high": "80.63",
      "low": "78.4247",
      "close": "80.03",
      "volume": "3680481"
    },
    {
      "date": "2023-09-15",
      "open": "79.72",
      "high": "79.72",
      "low": "77.17",
      "close": "77.63",
      "volume": "8587264"
    },
    {
      "date": "2023-09-18",
      "open": "77.32",
      "high": "78.16",
      "low": "76.80",
      "close": "77.95",
      "volume": "3746776"
    },
    {
      "date": "2023-09-19",
      "open": "77.58",
      "high": "78.15",
      "low": "76.82",
      "close": "77.78",
      "volume": "2232608"
    },
    {
      "date": "2023-09-20",
      "open": "78.39",
      "high": "78.685",
      "low": "76.66",
      "close": "76.72",
      "volume": "2667701"
    },
    {
      "date": "2023-09-21",
      "open": "75.80",
      "high": "77.37",
      "low": "75.6695",
      "close": "76.09",
      "volume": "4733720"
    },
    {
      "date": "2023-09-22",
      "open": "76.61",
      "high": "77.81",
      "low": "76.41",
      "close": "77.08",
      "volume": "3713563"
    },
    {
      "date": "2023-09-25",
      "open": "76.51",
      "high": "77.55",
      "low": "76.21",
      "close": "77.43",
      "volume": "2182496"
    },
    {
      "date": "2023-09-26",
      "open": "77.07",
      "high": "77.07",
      "low": "75.63",
      "close": "76.05",
      "volume": "3996402"
    },
    {
      "date": "2023-09-27",
      "open": "76.74",
      "high": "76.94",
      "low": "75.24",
      "close": "76.50",
      "volume": "3594836"
    },
    {
      "date": "2023-09-28",
      "open": "76.63",
      "high": "79.31",
      "low": "76.33",
      "close": "78.61",
      "volume": "4321583"
    },
    {
      "date": "2023-09-29",
      "open": "79.45",
      "high": "79.58",
      "low": "77.66",
      "close": "78.05",
      "volume": "3311172"
    },
    {
      "date": "2023-10-02",
      "open": "78.28",
      "high": "79.03",
      "low": "77.13",
      "close": "78.37",
      "volume": "3442645"
    },
    {
      "date": "2023-10-03",
      "open": "77.26",
      "high": "78.59",
      "low": "76.16",
      "close": "76.75",
      "volume": "3739975"
    },
    {
      "date": "2023-10-04",
      "open": "76.79",
      "high": "78.07",
      "low": "76.47",
      "close": "77.77",
      "volume": "3519314"
    },
    {
      "date": "2023-10-05",
      "open": "77.75",
      "high": "78.185",
      "low": "76.29",
      "close": "77.35",
      "volume": "3338436"
    },
    {
      "date": "2023-10-06",
      "open": "76.91",
      "high": "80.02",
      "low": "76.29",
      "close": "79.54",
      "volume": "5348348"
    },
    {
      "date": "2023-10-09",
      "open": "78.67",
      "high": "79.55",
      "low": "78.135",
      "close": "79.43",
      "volume": "2884145"
    },
    {
      "date": "2023-10-10",
      "open": "79.89",
      "high": "81.61",
      "low": "79.54",
      "close": "80.78",
      "volume": "4324362"
    },
    {
      "date": "2023-10-11",
      "open": "81.02",
      "high": "81.62",
      "low": "79.95",
      "close": "81.23",
      "volume": "3122148"
    },
    {
      "date": "2023-10-12",
      "open": "81.36",
      "high": "81.67",
      "low": "79.79",
      "close": "80.51",
      "volume": "4189950"
    },
    {
      "date": "2023-10-13",
      "open": "80.86",
      "high": "81.16",
      "low": "77.23",
      "close": "77.46",
      "volume": "4761192"
    },
    {
      "date": "2023-10-16",
      "open": "77.79",
      "high": "79.2417",
      "low": "77.61",
      "close": "78.95",
      "volume": "4787204"
    },
    {
      "date": "2023-10-17",
      "open": "77.40",
      "high": "79.95",
      "low": "77.055",
      "close": "78.91",
      "volume": "3667820"
    },
    {
      "date": "2023-10-18",
      "open": "77.41",
      "high": "78.66",
      "low": "76.60",
      "close": "77.99",
      "volume": "4673697"
    },
    {
      "date": "2023-10-19",
      "open": "78.12",
      "high": "78.68",
      "low": "76.48",
      "close": "76.79",
      "volume": "4081485"
    },
    {
      "date": "2023-10-20",
      "open": "76.83",
      "high": "77.10",
      "low": "75.18",
      "close": "75.36",
      "volume": "3642722"
    },
    {
      "date": "2023-10-23",
      "open": "74.92",
      "high": "75.74",
      "low": "73.80",
      "close": "74.39",
      "volume": "3587808"
    },
    {
      "date": "2023-10-24",
      "open": "75.09",
      "high": "76.41",
      "low": "74.59",
      "close": "76.03",
      "volume": "4801554"
    },
    {
      "date": "2023-10-25",
      "open": "74.14",
      "high": "74.22",
      "low": "70.91",
      "close": "71.38",
      "volume": "8532289"
    },
    {
      "date": "2023-10-26",
      "open": "72.52",
      "high": "74.09",
      "low": "72.07",
      "close": "72.76",
      "volume": "4571744"
    },
    {
      "date": "2023-10-27",
      "open": "73.71",
      "high": "73.71",
      "low": "71.94",
      "close": "72.26",
      "volume": "4197600"
    },
    {
      "date": "2023-10-30",
      "open": "70.88",
      "high": "71.34",
      "low": "69.21",
      "close": "70.66",
      "volume": "6769671"
    },
    {
      "date": "2023-10-31",
      "open": "70.50",
      "high": "71.46",
      "low": "70.21",
      "close": "71.29",
      "volume": "6717165"
    },
    {
      "date": "2023-11-01",
      "open": "70.51",
      "high": "71.14",
      "low": "68.75",
      "close": "71.04",
      "volume": "8116627"
    },
    {
      "date": "2023-11-02",
      "open": "72.35",
      "high": "73.99",
      "low": "71.92",
      "close": "73.60",
      "volume": "9691754"
    },
    {
      "date": "2023-11-03",
      "open": "75.115",
      "high": "77.00",
      "low": "74.20",
      "close": "76.43",
      "volume": "9982192"
    },
    {
      "date": "2023-11-06",
      "open": "76.32",
      "high": "76.42",
      "low": "74.08",
      "close": "75.12",
      "volume": "4998515"
    },
    {
      "date": "2023-11-07",
      "open": "75.28",
      "high": "76.075",
      "low": "74.62",
      "close": "75.31",
      "volume": "5131850"
    },
    {
      "date": "2023-11-08",
      "open": "76.04",
      "high": "76.17",
      "low": "75.09",
      "close": "75.36",
      "volume": "4393457"
    },
    {
      "date": "2023-11-09",
      "open": "75.77",
      "high": "76.15",
      "low": "73.58",
      "close": "73.70",
      "volume": "5678085"
    },
    {
      "date": "2023-11-10",
      "open": "74.17",
      "high": "77.7725",
      "low": "73.92",
      "close": "77.56",
      "volume": "6186900"
    },
    {
      "date": "2023-11-13",
      "open": "76.65",
      "high": "76.91",
      "low": "75.69",
      "close": "76.62",
      "volume": "3581906"
    },
    {
      "date": "2023-11-14",
      "open": "79.35",
      "high": "81.85",
      "low": "79.23",
      "close": "81.28",
      "volume": "6996660"
    },
    {
      "date": "2023-11-15",
      "open": "82.01",
      "high": "84.16",
      "low": "81.58",
      "close": "82.50",
      "volume": "6602378"
    },
    {
      "date": "2023-11-16",
      "open": "82.35",
      "high": "82.66",
      "low": "81.17",
      "close": "82.16",
      "volume": "5371786"
    },
    {
      "date": "2023-11-17",
      "open": "82.47",
      "high": "83.69",
      "low": "82.03",
      "close": "83.53",
      "volume": "4887866"
    },
    {
      "date": "2023-11-20",
      "open": "83.23",
      "high": "85.13",
      "low": "83.21",
      "close": "84.71",
      "volume": "4030374"
    },
    {
      "date": "2023-11-21",
      "open": "83.86",
      "high": "84.00",
      "low": "82.08",
      "close": "82.51",
      "volume": "3899669"
    },
    {
      "date": "2023-11-22",
      "open": "83.44",
      "high": "84.175",
      "low": "82.35",
      "close": "82.46",
      "volume": "3110338"
    },
    {
      "date": "2023-11-24",
      "open": "82.47",
      "high": "83.31",
      "low": "82.16",
      "close": "83.26",
      "volume": "1608607"
    },
    {
      "date": "2023-11-27",
      "open": "82.39",
      "high": "82.62",
      "low": "81.51",
      "close": "81.76",
      "volume": "3493736"
    },
    {
      "date": "2023-11-28",
      "open": "81.67",
      "high": "82.30",
      "low": "81.1434",
      "close": "81.82",
      "volume": "3290019"
    },
    {
      "date": "2023-11-29",
      "open": "83.30",
      "high": "84.69",
      "low": "82.809",
      "close": "82.98",
      "volume": "3629644"
    },
    {
      "date": "2023-11-30",
      "open": "83.48",
      "high": "83.84",
      "low": "82.47",
      "close": "83.44",
      "volume": "7440460"
    },
    {
      "date": "2023-12-01",
      "open": "83.11",
      "high": "84.80",
      "low": "82.84",
      "close": "84.66",
      "volume": "3883615"
    },
    {
      "date": "2023-12-04",
      "open": "84.12",
      "high": "84.55",
      "low": "82.99",
      "close": "84.49",
      "volume": "4680806"
    },
    {
      "date": "2023-12-05",
      "open": "83.89",
      "high": "83.95",
      "low": "82.89",
      "close": "83.55",
      "volume": "3218760"
    },
    {
      "date": "2023-12-06",
      "open": "84.76",
      "high": "85.18",
      "low": "83.33",
      "close": "83.62",
      "volume": "4104835"
    },
    {
      "date": "2023-12-07",
      "open": "84.30",
      "high": "86.33",
      "low": "83.77",
      "close": "85.81",
      "volume": "5818626"
    },
    {
      "date": "2023-12-08",
      "open": "85.46",
      "high": "86.75",
      "low": "85.40",
      "close": "86.08",
      "volume": "3838699"
    },
    {
      "date": "2023-12-11",
      "open": "87.18",
      "high": "89.47",
      "low": "86.92",
      "close": "88.91",
      "volume": "5765967"
    },
    {
      "date": "2023-12-12",
      "open": "88.45",
      "high": "89.68",
      "low": "88.01",
      "close": "89.23",
      "volume": "3941581"
    },
    {
      "date": "2023-12-13",
      "open": "89.36",
      "high": "90.86",
      "low": "87.97",
      "close": "89.86",
      "volume": "4861011"
    },
    {
      "date": "2023-12-14",
      "open": "90.90",
      "high": "93.18",
      "low": "90.66",
      "close": "92.96",
      "volume": "7914537"
    },
    {
      "date": "2023-12-15",
      "open": "93.42",
      "high": "94.14",
      "low": "92.06",
      "close": "92.20",
      "volume": "10915510"
    },
    {
      "date": "2023-12-18",
      "open": "92.60",
      "high": "92.63",
      "low": "90.80",
      "close": "91.31",
      "volume": "4291814"
    },
    {
      "date": "2023-12-19",
      "open": "91.64",
      "high": "92.06",
      "low": "91.09",
      "close": "91.39",
      "volume": "3941482"
    },
    {
      "date": "2023-12-20",
      "open": "90.53",
      "high": "91.16",
      "low": "88.47",
      "close": "88.55",
      "volume": "5762601"
    },
    {
      "date": "2023-12-21",
      "open": "89.95",
      "high": "90.36",
      "low": "88.89",
      "close": "89.88",
      "volume": "5001863"
    },
    {
      "date": "2023-12-22",
      "open": "90.58",
      "high": "91.41",
      "low": "89.66",
      "close": "90.19",
      "volume": "2388659"
    },
    {
      "date": "2023-12-26",
      "open": "90.53",
      "high": "91.78",
      "low": "90.52",
      "close": "91.31",
      "volume": "2417797"
    },
    {
      "date": "2023-12-27",
      "open": "91.58",
      "high": "91.79",
      "low": "90.63",
      "close": "91.12",
      "volume": "3411303"
    },
    {
      "date": "2023-12-28",
      "open": "91.48",
      "high": "91.77",
      "low": "90.765",
      "close": "90.84",
      "volume": "2375286"
    },
    {
      "date": "2023-12-29",
      "open": "90.75",
      "high": "91.3299",
      "low": "89.72",
      "close": "90.18",
      "volume": "2488477"
    },
    {
      "date": "2024-01-02",
      "open": "89.14",
      "high": "89.52",
      "low": "85.83",
      "close": "86.56",
      "volume": "6584927"
    },
    {
      "date": "2024-01-03",
      "open": "85.35",
      "high": "85.54",
      "low": "83.925",
      "close": "84.57",
      "volume": "5271032"
    },
    {
      "date": "2024-01-04",
      "open": "82.07",
      "high": "84.23",
      "low": "81.81",
      "close": "83.40",
      "volume": "7079169"
    },
    {
      "date": "2024-01-05",
      "open": "83.44",
      "high": "84.79",
      "low": "83.29",
      "close": "83.99",
      "volume": "3968622"
    },
    {
      "date": "2024-01-08",
      "open": "84.38",
      "high": "85.81",
      "low": "84.38",
      "close": "85.64",
      "volume": "4621168"
    },
    {
      "date": "2024-01-09",
      "open": "84.31",
      "high": "86.60",
      "low": "84.0613",
      "close": "85.34",
      "volume": "6725745"
    },
    {
      "date": "2024-01-10",
      "open": "85.35",
      "high": "85.90",
      "low": "84.17",
      "close": "85.44",
      "volume": "5123987"
    },
    {
      "date": "2024-01-11",
      "open": "85.08",
      "high": "85.92",
      "low": "83.92",
      "close": "85.70",
      "volume": "4206140"
    },
    {
      "date": "2024-01-12",
      "open": "86.09",
      "high": "86.35",
      "low": "84.80",
      "close": "85.41",
      "volume": "3025942"
    },
    {
      "date": "2024-01-16",
      "open": "85.31",
      "high": "85.9902",
      "low": "84.36",
      "close": "85.16",
      "volume": "4335047"
    },
    {
      "date": "2024-01-17",
      "open": "84.00",
      "high": "84.00",
      "low": "81.72",
      "close": "83.34",
      "volume": "6446526"
    },
    {
      "date": "2024-01-18",
      "open": "85.86",
      "high": "86.56",
      "low": "85.14",
      "close": "86.16",
      "volume": "6735641"
    },
    {
      "date": "2024-01-19",
      "open": "87.48",
      "high": "89.94",
      "low": "86.64",
      "close": "89.44",
      "volume": "6381327"
    },
    {
      "date": "2024-01-22",
      "open": "90.00",
      "high": "91.20",
      "low": "89.60",
      "close": "90.74",
      "volume": "4978034"
    },
    {
      "date": "2024-01-23",
      "open": "91.25",
      "high": "92.17",
      "low": "90.34",
      "close": "91.99",
      "volume": "5147343"
    },
    {
      "date": "2024-01-24",
      "open": "92.71",
      "high": "92.71",
      "low": "90.125",
      "close": "90.56",
      "volume": "6640387"
    },
    {
      "date": "2024-01-25",
      "open": "92.09",
      "high": "92.20",
      "low": "89.399",
      "close": "89.65",
      "volume": "6521505"
    },
    {
      "date": "2024-01-26",
      "open": "88.56",
      "high": "89.13",
      "low": "86.67",
      "close": "86.92",
      "volume": "4710964"
    },
    {
      "date": "2024-01-29",
      "open": "86.92",
      "high": "87.25",
      "low": "85.46",
      "close": "87.23",
      "volume": "6610430"
    },
    {
      "date": "2024-01-30",
      "open": "86.40",
      "high": "87.06",
      "low": "85.52",
      "close": "85.96",
      "volume": "4283486"
    },
    {
      "date": "2024-01-31",
      "open": "84.70",
      "high": "86.89",
      "low": "84.445",
      "close": "85.18",
      "volume": "6713822"
    },
    {
      "date": "2024-02-01",
      "open": "85.45",
      "high": "86.15",
      "low": "84.06",
      "close": "85.65",
      "volume": "5489583"
    },
    {
      "date": "2024-02-02",
      "open": "82.84",
      "high": "85.29",
      "low": "82.4008",
      "close": "84.29",
      "volume": "9615472"
    },
    {
      "date": "2024-02-05",
      "open": "85.07",
      "high": "86.43",
      "low": "83.39",
      "close": "85.46",
      "volume": "7174697"
    },
    {
      "date": "2024-02-06",
      "open": "85.59",
      "high": "85.66",
      "low": "83.005",
      "close": "83.25",
      "volume": "6298412"
    },
    {
      "date": "2024-02-07",
      "open": "84.10",
      "high": "84.105",
      "low": "82.415",
      "close": "83.31",
      "volume": "5766028"
    },
    {
      "date": "2024-02-08",
      "open": "83.40",
      "high": "85.29",
      "low": "82.96",
      "close": "84.35",
      "volume": "6136933"
    },
    {
      "date": "2024-02-09",
      "open": "85.06",
      "high": "86.005",
      "low": "84.67",
      "close": "85.44",
      "volume": "4905768"
    },
    {
      "date": "2024-02-12",
      "open": "85.50",
      "high": "86.04",
      "low": "83.89",
      "close": "83.95",
      "volume": "5507282"
    },
    {
      "date": "2024-02-13",
      "open": "81.71",
      "high": "82.0601",
      "low": "79.95",
      "close": "80.67",
      "volume": "7910683"
    },
    {
      "date": "2024-02-14",
      "open": "81.14",
      "high": "81.63",
      "low": "79.94",
      "close": "80.58",
      "volume": "8419547"
    },
    {
      "date": "2024-02-15",
      "open": "81.08",
      "high": "82.91",
      "low": "80.81",
      "close": "82.51",
      "volume": "8322551"
    },
    {
      "date": "2024-02-16",
      "open": "82.41",
      "high": "83.10",
      "low": "81.08",
      "close": "81.61",
      "volume": "4055788"
    },
    {
      "date": "2024-02-20",
      "open": "80.402",
      "high": "82.51",
      "low": "80.38",
      "close": "82.40",
      "volume": "5653941"
    },
    {
      "date": "2024-02-21",
      "open": "82.00",
      "high": "83.50",
      "low": "81.4834",
      "close": "83.48",
      "volume": "5337174"
    },
    {
      "date": "2024-02-22",
      "open": "84.07",
      "high": "84.645",
      "low": "82.24",
      "close": "83.90",
      "volume": "7121978"
    },
    {
      "date": "2024-02-23",
      "open": "83.81",
      "high": "83.90",
      "low": "82.36",
      "close": "82.84",
      "volume": "3925634"
    },
    {
      "date": "2024-02-26",
      "open": "83.81",
      "high": "83.82",
      "low": "82.70",
      "close": "82.90",
      "volume": "3011446"
    },
    {
      "date": "2024-02-27",
      "open": "83.05",
      "high": "84.225",
      "low": "82.93",
      "close": "82.94",
      "volume": "4485889"
    },
    {
      "date": "2024-02-28",
      "open": "81.25",
      "high": "82.71",
      "low": "81.00",
      "close": "82.18",
      "volume": "4955495"
    },
    {
      "date": "2024-02-29",
      "open": "83.36",
      "high": "84.25",
      "low": "83.00",
      "close": "84.14",
      "volume": "6229094"
    },
    {
      "date": "2024-03-01",
      "open": "84.70",
      "high": "87.85",
      "low": "84.565",
      "close": "87.00",
      "volume": "5963108"
    },
    {
      "date": "2024-03-04",
      "open": "87.44",
      "high": "87.96",
      "low": "86.79",
      "close": "86.92",
      "volume": "4730095"
    },
    {
      "date": "2024-03-05",
      "open": "85.83",
      "high": "87.215",
      "low": "84.91",
      "close": "85.64",
      "volume": "4916203"
    },
    {
      "date": "2024-03-06",
      "open": "87.50",
      "high": "88.60",
      "low": "86.81",
      "close": "87.81",
      "volume": "8080708"
    },
    {
      "date": "2024-03-07",
      "open": "89.00",
      "high": "94.19",
      "low": "89.00",
      "close": "93.34",
      "volume": "8868398"
    },
    {
      "date": "2024-03-08",
      "open": "93.11",
      "high": "93.6598",
      "low": "88.79",
      "close": "88.84",
      "volume": "8088395"
    },
    {
      "date": "2024-03-11",
      "open": "88.62",
      "high": "90.88",
      "low": "88.19",
      "close": "90.57",
      "volume": "6657328"
    },
    {
      "date": "2024-03-12",
      "open": "91.77",
      "high": "92.23",
      "low": "89.95",
      "close": "91.97",
      "volume": "5954762"
    },
    {
      "date": "2024-03-13",
      "open": "91.41",
      "high": "92.48",
      "low": "89.89",
      "close": "90.54",
      "volume": "5223072"
    },
    {
      "date": "2024-03-14",
      "open": "90.49",
      "high": "91.25",
      "low": "88.12",
      "close": "88.98",
      "volume": "5431015"
    },
    {
      "date": "2024-03-15",
      "open": "87.53",
      "high": "89.31",
      "low": "87.53",
      "close": "88.64",
      "volume": "14460140"
    },
    {
      "date": "2024-03-18",
      "open": "90.24",
      "high": "90.41",
      "low": "87.97",
      "close": "88.08",
      "volume": "4266634"
    },
    {
      "date": "2024-03-19",
      "open": "87.76",
      "high": "87.78",
      "low": "86.22",
      "close": "87.28",
      "volume": "3859231"
    },
    {
      "date": "2024-03-20",
      "open": "86.85",
      "high": "88.58",
      "low": "85.8039",
      "close": "88.34",
      "volume": "4835961"
    },
    {
      "date": "2024-03-21",
      "open": "90.45",
      "high": "91.32",
      "low": "88.55",
      "close": "88.87",
      "volume": "5317189"
    },
    {
      "date": "2024-03-22",
      "open": "88.52",
      "high": "89.31",
      "low": "87.76",
      "close": "88.04",
      "volume": "3646655"
    },
    {
      "date": "2024-03-25",
      "open": "86.67",
      "high": "88.26",
      "low": "86.38",
      "close": "87.65",
      "volume": "4331743"
    },
    {
      "date": "2024-03-26",
      "open": "88.36",
      "high": "88.515",
      "low": "86.10",
      "close": "86.24",
      "volume": "4396480"
    },
    {
      "date": "2024-03-27",
      "open": "87.30",
      "high": "89.27",
      "low": "86.89",
      "close": "89.19",
      "volume": "4036105"
    },
    {
      "date": "2024-03-28",
      "open": "89.60",
      "high": "89.87",
      "low": "88.96",
      "close": "89.71",
      "volume": "3688779"
    },
    {
      "date": "2024-04-01",
      "open": "89.74",
      "high": "90.55",
      "low": "89.045",
      "close": "89.74",
      "volume": "3015998"
    },
    {
      "date": "2024-04-02",
      "open": "88.25",
      "high": "88.688",
      "low": "86.81",
      "close": "87.98",
      "volume": "4253203"
    },
    {
      "date": "2024-04-03",
      "open": "87.47",
      "high": "89.04",
      "low": "86.99",
      "close": "88.14",
      "volume": "3186921"
    },
    {
      "date": "2024-04-04",
      "open": "89.76",
      "high": "90.22",
      "low": "86.06",
      "close": "86.26",
      "volume": "5491418"
    },
    {
      "date": "2024-04-05",
      "open": "86.18",
      "high": "88.10",
      "low": "85.90",
      "close": "87.57",
      "volume": "3585288"
    },
    {
      "date": "2024-04-08",
      "open": "87.86",
      "high": "89.37",
      "low": "87.57",
      "close": "89.15",
      "volume": "5074889"
    },
    {
      "date": "2024-04-09",
      "open": "90.26",
      "high": "91.82",
      "low": "90.05",
      "close": "91.67",
      "volume": "4985087"
    },
    {
      "date": "2024-04-10",
      "open": "89.48",
      "high": "89.62",
      "low": "87.9474",
      "close": "88.09",
      "volume": "4508296"
    },
    {
      "date": "2024-04-11",
      "open": "88.79",
      "high": "89.49",
      "low": "87.55",
      "close": "89.28",
      "volume": "4074561"
    },
    {
      "date": "2024-04-12",
      "open": "88.11",
      "high": "88.61",
      "low": "85.56",
      "close": "85.64",
      "volume": "5434549"
    },
    {
      "date": "2024-04-15",
      "open": "87.71",
      "high": "87.839",
      "low": "85.05",
      "close": "85.70",
      "volume": "4389313"
    },
    {
      "date": "2024-04-16",
      "open": "86.14",
      "high": "86.88",
      "low": "85.46",
      "close": "85.93",
      "volume": "3448973"
    },
    {
      "date": "2024-04-17",
      "open": "86.39",
      "high": "87.03",
      "low": "84.70",
      "close": "85.07",
      "volume": "4820453"
    },
    {
      "date": "2024-04-18",
      "open": "84.66",
      "high": "85.92",
      "low": "83.78",
      "close": "84.21",
      "volume": "5261254"
    },
    {
      "date": "2024-04-19",
      "open": "83.89",
      "high": "84.21",
      "low": "80.90",
      "close": "81.68",
      "volume": "6912273"
    },
    {
      "date": "2024-04-22",
      "open": "82.32",
      "high": "84.40",
      "low": "81.68",
      "close": "83.53",
      "volume": "4368147"
    },
    {
      "date": "2024-04-23",
      "open": "83.87",
      "high": "86.96",
      "low": "83.74",
      "close": "86.19",
      "volume": "5325370"
    },
    {
      "date": "2024-04-24",
      "open": "90.79",
      "high": "91.6902",
      "low": "89.40",
      "close": "90.68",
      "volume": "7141004"
    },
    {
      "date": "2024-04-25",
      "open": "91.65",
      "high": "92.49",
      "low": "89.82",
      "close": "92.21",
      "volume": "6241534"
    },
    {
      "date": "2024-04-26",
      "open": "91.46",
      "high": "94.63",
      "low": "91.46",
      "close": "93.60",
      "volume": "5621114"
    },
    {
      "date": "2024-04-29",
      "open": "92.876",
      "high": "93.9799",
      "low": "92.66",
      "close": "93.18",
      "volume": "6106692"
    },
    {
      "date": "2024-04-30",
      "open": "92.86",
      "high": "93.98",
      "low": "91.95",
      "close": "91.98",
      "volume": "6026389"
    },
    {
      "date": "2024-05-01",
      "open": "90.432",
      "high": "92.26",
      "low": "88.45",
      "close": "88.79",
      "volume": "7284878"
    },
    {
      "date": "2024-05-02",
      "open": "90.035",
      "high": "90.271",
      "low": "87.49",
      "close": "89.46",
      "volume": "5406706"
    },
    {
      "date": "2024-05-03",
      "open": "91.67",
      "high": "92.58",
      "low": "90.65",
      "close": "91.36",
      "volume": "6983068"
    },
    {
      "date": "2024-05-06",
      "open": "91.67",
      "high": "93.92",
      "low": "91.59",
      "close": "93.76",
      "volume": "7243540"
    },
    {
      "date": "2024-05-07",
      "open": "94.11",
      "high": "96.14",
      "low": "91.86",
      "close": "92.06",
      "volume": "7414456"
    },
    {
      "date": "2024-05-08",
      "open": "91.07",
      "high": "92.20",
      "low": "89.82",
      "close": "91.99",
      "volume": "4837343"
    },
    {
      "date": "2024-05-09",
      "open": "91.72",
      "high": "92.29",
      "low": "91.23",
      "close": "91.48",
      "volume": "3906106"
    },
    {
      "date": "2024-05-10",
      "open": "92.14",
      "high": "92.40",
      "low": "90.85",
      "close": "91.50",
      "volume": "3046703"
    },
    {
      "date": "2024-05-13",
      "open": "92.38",
      "high": "93.45",
      "low": "92.14",
      "close": "92.54",
      "volume": "3387775"
    },
    {
      "date": "2024-05-14",
      "open": "92.72",
      "high": "94.07",
      "low": "92.72",
      "close": "93.86",
      "volume": "3810355"
    },
    {
      "date": "2024-05-15",
      "open": "94.59",
      "high": "95.70",
      "low": "93.96",
      "close": "95.36",
      "volume": "4955028"
    },
    {
      "date": "2024-05-16",
      "open": "94.96",
      "high": "95.70",
      "low": "94.14",
      "close": "94.24",
      "volume": "5331059"
    },
    {
      "date": "2024-05-17",
      "open": "94.56",
      "high": "94.62",
      "low": "93.48",
      "close": "94.33",
      "volume": "3609766"
    },
    {
      "date": "2024-05-20",
      "open": "94.47",
      "high": "97.59",
      "low": "94.30",
      "close": "96.46",
      "volume": "6156811"
    },
    {
      "date": "2024-05-21",
      "open": "94.40",
      "high": "96.11",
      "low": "94.25",
      "close": "95.78",
      "volume": "3681488"
    },
    {
      "date": "2024-05-22",
      "open": "98.05",
      "high": "99.69",
      "low": "97.18",
      "close": "99.49",
      "volume": "9157421"
    },
    {
      "date": "2024-05-23",
      "open": "99.98",
      "high": "100.30",
      "low": "97.045",
      "close": "98.14",
      "volume": "7344429"
    },
    {
      "date": "2024-05-24",
      "open": "100.03",
      "high": "100.565",
      "low": "98.16",
      "close": "98.23",
      "volume": "5206172"
    },
    {
      "date": "2024-05-28",
      "open": "97.58",
      "high": "98.99",
      "low": "97.10",
      "close": "98.82",
      "volume": "4616973"
    },
    {
      "date": "2024-05-29",
      "open": "96.055",
      "high": "97.49",
      "low": "95.45",
      "close": "95.56",
      "volume": "7522487"
    },
    {
      "date": "2024-05-30",
      "open": "95.60",
      "high": "96.88",
      "low": "95.49",
      "close": "96.33",
      "volume": "7106071"
    },
    {
      "date": "2024-05-31",
      "open": "96.49",
      "high": "97.40",
      "low": "93.77",
      "close": "97.23",
      "volume": "7410643"
    },
    {
      "date": "2024-06-03",
      "open": "97.888",
      "high": "98.10",
      "low": "94.19",
      "close": "95.62",
      "volume": "4268513"
    },
    {
      "date": "2024-06-04",
      "open": "95.14",
      "high": "95.62",
      "low": "93.70",
      "close": "94.00",
      "volume": "8083444"
    },
    {
      "date": "2024-06-05",
      "open": "94.50",
      "high": "94.985",
      "low": "93.72",
      "close": "94.30",
      "volume": "16758250"
    },
    {
      "date": "2024-06-06",
      "open": "93.38",
      "high": "93.6782",
      "low": "92.64",
      "close": "93.36",
      "volume": "12712330"
    },
    {
      "date": "2024-06-07",
      "open": "93.07",
      "high": "93.79",
      "low": "92.33",
      "close": "92.85",
      "volume": "4605446"
    },
    {
      "date": "2024-06-10",
      "open": "92.16",
      "high": "94.86",
      "low": "91.93",
      "close": "94.30",
      "volume": "4991149"
    },
    {
      "date": "2024-06-11",
      "open": "93.54",
      "high": "93.93",
      "low": "92.57",
      "close": "93.53",
      "volume": "3535727"
    },
    {
      "date": "2024-06-12",
      "open": "95.00",
      "high": "96.2369",
      "low": "93.23",
      "close": "94.52",
      "volume": "5878389"
    },
    {
      "date": "2024-06-13",
      "open": "91.88",
      "high": "93.52",
      "low": "91.76",
      "close": "92.81",
      "volume": "3807923"
    },
    {
      "date": "2024-06-14",
      "open": "91.42",
      "high": "92.51",
      "low": "90.62",
      "close": "91.35",
      "volume": "3857458"
    },
    {
      "date": "2024-06-17",
      "open": "91.40",
      "high": "91.40",
      "low": "89.89",
      "close": "91.02",
      "volume": "5087319"
    },
    {
      "date": "2024-06-18",
      "open": "90.80",
      "high": "93.69",
      "low": "90.20",
      "close": "93.45",
      "volume": "4951723"
    },
    {
      "date": "2024-06-20",
      "open": "92.50",
      "high": "92.77",
      "low": "88.36",
      "close": "89.02",
      "volume": "8707064"
    },
    {
      "date": "2024-06-21",
      "open": "89.61",
      "high": "92.03",
      "low": "88.75",
      "close": "91.58",
      "volume": "9784321"
    },
    {
      "date": "2024-06-24",
      "open": "90.83",
      "high": "91.46",
      "low": "89.00",
      "close": "89.18",
      "volume": "4773750"
    },
    {
      "date": "2024-06-25",
      "open": "89.61",
      "high": "89.80",
      "low": "88.1684",
      "close": "89.15",
      "volume": "4615103"
    },
    {
      "date": "2024-06-26",
      "open": "88.96",
      "high": "90.33",
      "low": "88.70",
      "close": "90.05",
      "volume": "4596436"
    },
    {
      "date": "2024-06-27",
      "open": "89.65",
      "high": "90.05",
      "low": "88.30",
      "close": "89.43",
      "volume": "5688070"
    },
    {
      "date": "2024-06-28",
      "open": "90.47",
      "high": "92.375",
      "low": "90.04",
      "close": "91.50",
      "volume": "13568640"
    },
    {
      "date": "2024-07-01",
      "open": "91.50",
      "high": "91.70",
      "low": "90.16",
      "close": "91.59",
      "volume": "8328388"
    },
    {
      "date": "2024-07-02",
      "open": "91.12",
      "high": "92.72",
      "low": "91.01",
      "close": "92.06",
      "volume": "3377975"
    },
    {
      "date": "2024-07-03",
      "open": "92.28",
      "high": "93.83",
      "low": "91.77",
      "close": "93.58",
      "volume": "2438229"
    },
    {
      "date": "2024-07-05",
      "open": "93.84",
      "high": "93.915",
      "low": "92.11",
      "close": "92.14",
      "volume": "2740630"
    },
    {
      "date": "2024-07-08",
      "open": "92.28",
      "high": "93.72",
      "low": "92.145",
      "close": "93.26",
      "volume": "4798199"
    },
    {
      "date": "2024-07-09",
      "open": "93.50",
      "high": "93.84",
      "low": "91.86",
      "close": "92.34",
      "volume": "3226934"
    },
    {
      "date": "2024-07-10",
      "open": "93.28",
      "high": "96.21",
      "low": "92.79",
      "close": "95.98",
      "volume": "6386783"
    },
    {
      "date": "2024-07-11",
      "open": "95.25",
      "high": "95.70",
      "low": "92.03",
      "close": "92.09",
      "volume": "6610869"
    },
    {
      "date": "2024-07-12",
      "open": "92.93",
      "high": "94.44",
      "low": "92.2834",
      "close": "92.61",
      "volume": "4775067"
    },
    {
      "date": "2024-07-15",
      "open": "92.49",
      "high": "93.315",
      "low": "91.73",
      "close": "92.09",
      "volume": "4251452"
    },
    {
      "date": "2024-07-16",
      "open": "92.71",
      "high": "94.87",
      "low": "92.13",
      "close": "94.81",
      "volume": "3601908"
    },
    {
      "date": "2024-07-17",
      "open": "94.07",
      "high": "96.98",
      "low": "91.40",
      "close": "91.52",
      "volume": "9193820"
    },
    {
      "date": "2024-07-18",
      "open": "92.61",
      "high": "93.31",
      "low": "90.275",
      "close": "91.52",
      "volume": "5882997"
    },
    {
      "date": "2024-07-19",
      "open": "91.65",
      "high": "91.775",
      "low": "88.68",
      "close": "88.77",
      "volume": "5818946"
    },
    {
      "date": "2024-07-22",
      "open": "91.17",
      "high": "93.23",
      "low": "89.82",
      "close": "93.12",
      "volume": "6739855"
    },
    {
      "date": "2024-07-23",
      "open": "91.77",
      "high": "91.77",
      "low": "89.60",
      "close": "89.71",
      "volume": "6748342"
    },
    {
      "date": "2024-07-24",
      "open": "89.72",
      "high": "89.90",
      "low": "86.445",
      "close": "86.57",
      "volume": "7969558"
    },
    {
      "date": "2024-07-25",
      "open": "84.64",
      "high": "87.94",
      "low": "82.94",
      "close": "85.03",
      "volume": "10269410"
    },
    {
      "date": "2024-07-26",
      "open": "86.97",
      "high": "87.71",
      "low": "85.38",
      "close": "86.83",
      "volume": "5590310"
    },
    {
      "date": "2024-07-29",
      "open": "87.76",
      "high": "89.30",
      "low": "87.15",
      "close": "87.96",
      "volume": "4556133"
    },
    {
      "date": "2024-07-30",
      "open": "88.59",
      "high": "89.14",
      "low": "86.31",
      "close": "86.54",
      "volume": "6957336"
    },
    {
      "date": "2024-07-31",
      "open": "87.96",
      "high": "89.11",
      "low": "87.15",
      "close": "88.78",
      "volume": "10036110"
    },
    {
      "date": "2024-08-01",
      "open": "87.50",
      "high": "89.59",
      "low": "83.035",
      "close": "84.37",
      "volume": "14052960"
    },
    {
      "date": "2024-08-02",
      "open": "79.45",
      "high": "79.64",
      "low": "74.60",
      "close": "75.43",
      "volume": "17482870"
    },
    {
      "date": "2024-08-05",
      "open": "75.30",
      "high": "77.25",
      "low": "73.19",
      "close": "73.86",
      "volume": "10756420"
    },
    {
      "date": "2024-08-06",
      "open": "74.68",
      "high": "76.89",
      "low": "73.73",
      "close": "74.67",
      "volume": "9488568"
    },
    {
      "date": "2024-08-07",
      "open": "76.87",
      "high": "76.9099",
      "low": "71.765",
      "close": "72.00",
      "volume": "8311927"
    },
    {
      "date": "2024-08-08",
      "open": "74.35",
      "high": "77.43",
      "low": "73.53",
      "close": "77.28",
      "volume": "8582155"
    },
    {
      "date": "2024-08-09",
      "open": "75.93",
      "high": "76.95",
      "low": "74.98",
      "close": "76.09",
      "volume": "5374828"
    },
    {
      "date": "2024-08-12",
      "open": "76.335",
      "high": "76.90",
      "low": "74.96",
      "close": "76.42",
      "volume": "5303958"
    },
    {
      "date": "2024-08-13",
      "open": "76.93",
      "high": "79.44",
      "low": "76.16",
      "close": "79.14",
      "volume": "7585603"
    },
    {
      "date": "2024-08-14",
      "open": "79.12",
      "high": "79.22",
      "low": "76.72",
      "close": "78.10",
      "volume": "5321359"
    },
    {
      "date": "2024-08-15",
      "open": "80.00",
      "high": "81.565",
      "low": "79.25",
      "close": "81.30",
      "volume": "9511324"
    },
    {
      "date": "2024-08-16",
      "open": "81.24",
      "high": "81.83",
      "low": "80.50",
      "close": "80.85",
      "volume": "4192121"
    },
    {
      "date": "2024-08-19",
      "open": "80.545",
      "high": "82.125",
      "low": "79.85",
      "close": "82.03",
      "volume": "5535433"
    },
    {
      "date": "2024-08-20",
      "open": "81.12",
      "high": "81.57",
      "low": "79.75",
      "close": "80.28",
      "volume": "4826078"
    },
    {
      "date": "2024-08-21",
      "open": "80.90",
      "high": "82.87",
      "low": "80.795",
      "close": "82.81",
      "volume": "5765841"
    },
    {
      "date": "2024-08-22",
      "open": "82.27",
      "high": "82.27",
      "low": "79.49",
      "close": "79.78",
      "volume": "8336683"
    },
    {
      "date": "2024-08-23",
      "open": "81.50",
      "high": "82.56",
      "low": "80.455",
      "close": "81.79",
      "volume": "4242619"
    },
    {
      "date": "2024-08-26",
      "open": "81.48",
      "high": "81.865",
      "low": "79.98",
      "close": "80.30",
      "volume": "5543278"
    },
    {
      "date": "2024-08-27",
      "open": "80.12",
      "high": "80.99",
      "low": "79.03",
      "close": "80.94",
      "volume": "3369813"
    },
    {
      "date": "2024-08-28",
      "open": "81.01",
      "high": "81.30",
      "low": "78.80",
      "close": "79.40",
      "volume": "4785517"
    },
    {
      "date": "2024-08-29",
      "open": "80.21",
      "high": "82.65",
      "low": "80.00",
      "close": "80.98",
      "volume": "4421920"
    },
    {
      "date": "2024-08-30",
      "open": "82.49",
      "high": "82.59",
      "low": "81.09",
      "close": "82.16",
      "volume": "4872835"
    },
    {
      "date": "2024-09-03",
      "open": "80.27",
      "high": "80.42",
      "low": "76.14",
      "close": "76.40",
      "volume": "9559101"
    },
    {
      "date": "2024-09-04",
      "open": "75.39",
      "high": "77.62",
      "low": "75.115",
      "close": "76.89",
      "volume": "5875771"
    },
    {
      "date": "2024-09-05",
      "open": "75.81",
      "high": "77.44",
      "low": "75.43",
      "close": "76.75",
      "volume": "4137167"
    },
    {
      "date": "2024-09-06",
      "open": "76.75",
      "high": "76.83",
      "low": "73.69",
      "close": "74.09",
      "volume": "9621573"
    },
    {
      "date": "2024-09-09",
      "open": "74.95",
      "high": "75.70",
      "low": "74.21",
      "close": "75.41",
      "volume": "5323685"
    },
    {
      "date": "2024-09-10",
      "open": "75.12",
      "high": "75.32",
      "low": "73.15",
      "close": "75.19",
      "volume": "4748196"
    },
    {
      "date": "2024-09-11",
      "open": "75.19",
      "high": "77.64",
      "low": "73.60",
      "close": "77.45",
      "volume": "6678877"
    },
    {
      "date": "2024-09-12",
      "open": "77.30",
      "high": "77.30",
      "low": "75.42",
      "close": "76.08",
      "volume": "3351556"
    },
    {
      "date": "2024-09-13",
      "open": "76.89",
      "high": "78.00",
      "low": "76.75",
      "close": "77.62",
      "volume": "3444754"
    },
    {
      "date": "2024-09-16",
      "open": "76.81",
      "high": "77.48",
      "low": "75.89",
      "close": "77.00",
      "volume": "3831805"
    },
    {
      "date": "2024-09-17",
      "open": "78.25",
      "high": "78.85",
      "low": "76.32",
      "close": "77.00",
      "volume": "4735840"
    },
    {
      "date": "2024-09-18",
      "open": "77.64",
      "high": "78.35",
      "low": "76.12",
      "close": "76.36",
      "volume": "9379108"
    },
    {
      "date": "2024-09-19",
      "open": "79.48",
      "high": "80.65",
      "low": "77.885",
      "close": "78.83",
      "volume": "12211850"
    },
    {
      "date": "2024-09-20",
      "open": "77.26",
      "high": "77.58",
      "low": "75.805",
      "close": "77.01",
      "volume": "14159500"
    },
    {
      "date": "2024-09-23",
      "open": "76.52",
      "high": "77.33",
      "low": "76.32",
      "close": "77.06",
      "volume": "4909249"
    },
    {
      "date": "2024-09-24",
      "open": "78.09",
      "high": "78.93",
      "low": "77.27",
      "close": "77.50",
      "volume": "4434274"
    },
    {
      "date": "2024-09-25",
      "open": "76.67",
      "high": "77.17",
      "low": "75.87",
      "close": "76.11",
      "volume": "6082263"
    },
    {
      "date": "2024-09-26",
      "open": "78.84",
      "high": "80.76",
      "low": "77.28",
      "close": "80.31",
      "volume": "8061407"
    },
    {
      "date": "2024-09-27",
      "open": "80.86",
      "high": "81.64",
      "low": "80.25",
      "close": "80.59",
      "volume": "6496167"
    },
    {
      "date": "2024-09-30",
      "open": "79.05",
      "high": "80.42",
      "low": "78.91",
      "close": "80.29",
      "volume": "5612587"
    },
    {
      "date": "2024-10-01",
      "open": "79.99",
      "high": "80.33",
      "low": "76.78",
      "close": "77.49",
      "volume": "6934360"
    },
    {
      "date": "2024-10-02",
      "open": "77.75",
      "high": "78.99",
      "low": "76.89",
      "close": "78.22",
      "volume": "5632161"
    },
    {
      "date": "2024-10-03",
      "open": "77.38",
      "high": "78.03",
      "low": "76.52",
      "close": "77.33",
      "volume": "4483667"
    },
    {
      "date": "2024-10-04",
      "open": "79.47",
      "high": "79.53",
      "low": "76.81",
      "close": "77.68",
      "volume": "4228462"
    },
    {
      "date": "2024-10-07",
      "open": "76.83",
      "high": "77.21",
      "low": "75.69",
      "close": "76.45",
      "volume": "5306347"
    },
    {
      "date": "2024-10-08",
      "open": "76.10",
      "high": "77.64",
      "low": "75.41",
      "close": "77.31",
      "volume": "4913235"
    },
    {
      "date": "2024-10-09",
      "open": "77.00",
      "high": "78.34",
      "low": "76.835",
      "close": "78.19",
      "volume": "4724844"
    },
    {
      "date": "2024-10-10",
      "open": "76.82",
      "high": "77.72",
      "low": "76.44",
      "close": "77.34",
      "volume": "3832806"
    },
    {
      "date": "2024-10-11",
      "open": "77.11",
      "high": "78.70",
      "low": "77.00",
      "close": "77.98",
      "volume": "3811941"
    },
    {
      "date": "2024-10-14",
      "open": "78.60",
      "high": "79.22",
      "low": "77.82",
      "close": "78.99",
      "volume": "3852859"
    },
    {
      "date": "2024-10-15",
      "open": "78.64",
      "high": "79.18",
      "low": "74.67",
      "close": "75.23",
      "volume": "7695196"
    },
    {
      "date": "2024-10-16",
      "open": "76.65",
      "high": "77.68",
      "low": "75.70",
      "close": "75.89",
      "volume": "4499277"
    },
    {
      "date": "2024-10-17",
      "open": "77.63",
      "high": "77.90",
      "low": "76.435",
      "close": "76.58",
      "volume": "4849036"
    },
    {
      "date": "2024-10-18",
      "open": "77.33",
      "high": "77.65",
      "low": "76.7003",
      "close": "77.34",
      "volume": "3542186"
    },
    {
      "date": "2024-10-21",
      "open": "76.66",
      "high": "77.065",
      "low": "74.548",
      "close": "75.18",
      "volume": "4738086"
    },
    {
      "date": "2024-10-22",
      "open": "74.60",
      "high": "75.66",
      "low": "74.40",
      "close": "75.43",
      "volume": "4572979"
    },
    {
      "date": "2024-10-23",
      "open": "75.79",
      "high": "76.75",
      "low": "74.07",
      "close": "75.27",
      "volume": "4102703"
    },
    {
      "date": "2024-10-24",
      "open": "76.32",
      "high": "76.38",
      "low": "74.82",
      "close": "75.86",
      "volume": "3920075"
    },
    {
      "date": "2024-10-25",
      "open": "76.65",
      "high": "77.55",
      "low": "76.25",
      "close": "76.29",
      "volume": "3940337"
    },
    {
      "date": "2024-10-28",
      "open": "75.80",
      "high": "77.57",
      "low": "75.35",
      "close": "77.20",
      "volume": "3654697"
    },
    {
      "date": "2024-10-29",
      "open": "76.97",
      "high": "79.44",
      "low": "76.69",
      "close": "79.05",
      "volume": "5456227"
    },
    {
      "date": "2024-10-30",
      "open": "77.09",
      "high": "78.125",
      "low": "75.49",
      "close": "75.58",
      "volume": "5706784"
    },
    {
      "date": "2024-10-31",
      "open": "75.65",
      "high": "75.68",
      "low": "72.67",
      "close": "73.37",
      "volume": "9069525"
    },
    {
      "date": "2024-11-01",
      "open": "73.59",
      "high": "75.27",
      "low": "73.41",
      "close": "74.81",
      "volume": "5472977"
    },
    {
      "date": "2024-11-04",
      "open": "74.10",
      "high": "75.61",
      "low": "73.80",
      "close": "74.47",
      "volume": "4223410"
    },
    {
      "date": "2024-11-05",
      "open": "73.66",
      "high": "75.26",
      "low": "73.00",
      "close": "75.09",
      "volume": "8185748"
    },
    {
      "date": "2024-11-06",
      "open": "76.30",
      "high": "77.20",
      "low": "72.26",
      "close": "73.75",
      "volume": "11382190"
    },
    {
      "date": "2024-11-07",
      "open": "74.34",
      "high": "75.23",
      "low": "73.62",
      "close": "74.34",
      "volume": "7232268"
    },
    {
      "date": "2024-11-08",
      "open": "73.23",
      "high": "73.53",
      "low": "72.08",
      "close": "72.87",
      "volume": "6290308"
    },
    {
      "date": "2024-11-11",
      "open": "72.32",
      "high": "72.49",
      "low": "68.995",
      "close": "69.88",
      "volume": "6591232"
    },
    {
      "date": "2024-11-12",
      "open": "68.95",
      "high": "69.62",
      "low": "66.08",
      "close": "67.30",
      "volume": "9799750"
    },
    {
      "date": "2024-11-13",
      "open": "66.36",
      "high": "67.07",
      "low": "65.56",
      "close": "66.59",
      "volume": "6997531"
    },
    {
      "date": "2024-11-14",
      "open": "67.03",
      "high": "67.49",
      "low": "65.48",
      "close": "65.60",
      "volume": "6115152"
    },
    {
      "date": "2024-11-15",
      "open": "64.91",
      "high": "65.07",
      "low": "62.625",
      "close": "62.86",
      "volume": "9280916"
    },
    {
      "date": "2024-11-18",
      "open": "63.18",
      "high": "65.32",
      "low": "62.96",
      "close": "65.25",
      "volume": "8006029"
    },
    {
      "date": "2024-11-19",
      "open": "64.69",
      "high": "65.24",
      "low": "63.665",
      "close": "64.88",
      "volume": "9720291"
    },
    {
      "date": "2024-11-20",
      "open": "64.11",
      "high": "65.15",
      "low": "63.665",
      "close": "65.12",
      "volume": "8669520"
    },
    {
      "date": "2024-11-21",
      "open": "65.91",
      "high": "66.835",
      "low": "65.23",
      "close": "66.51",
      "volume": "7146743"
    },
    {
      "date": "2024-11-22",
      "open": "65.68",
      "high": "66.89",
      "low": "65.26",
      "close": "66.69",
      "volume": "5378239"
    },
    {
      "date": "2024-11-25",
      "open": "67.75",
      "high": "71.10",
      "low": "67.26",
      "close": "69.85",
      "volume": "11092850"
    },
    {
      "date": "2024-11-26",
      "open": "70.75",
      "high": "70.92",
      "low": "67.7302",
      "close": "68.41",
      "volume": "8778240"
    },
    {
      "date": "2024-11-27",
      "open": "68.38",
      "high": "68.975",
      "low": "66.60",
      "close": "67.87",
      "volume": "5524030"
    },
    {
      "date": "2024-11-29",
      "open": "68.64",
      "high": "69.55",
      "low": "68.08",
      "close": "68.17",
      "volume": "5221091"
    },
    {
      "date": "2024-12-02",
      "open": "67.99",
      "high": "71.04",
      "low": "67.99",
      "close": "70.31",
      "volume": "7029969"
    },
    {
      "date": "2024-12-03",
      "open": "69.26",
      "high": "69.71",
      "low": "65.24",
      "close": "65.39",
      "volume": "10712820"
    },
    {
      "date": "2024-12-04",
      "open": "66.23",
      "high": "66.23",
      "low": "61.07",
      "close": "61.64",
      "volume": "13749530"
    },
    {
      "date": "2024-12-05",
      "open": "61.49",
      "high": "61.70",
      "low": "57.96",
      "close": "58.25",
      "volume": "14289380"
    },
    {
      "date": "2024-12-06",
      "open": "58.72",
      "high": "59.58",
      "low": "58.30",
      "close": "59.29",
      "volume": "8677484"
    },
    {
      "date": "2024-12-09",
      "open": "59.50",
      "high": "62.70",
      "low": "59.10",
      "close": "61.87",
      "volume": "8594745"
    },
    {
      "date": "2024-12-10",
      "open": "61.49",
      "high": "62.015",
      "low": "60.44",
      "close": "61.92",
      "volume": "9191857"
    },
    {
      "date": "2024-12-11",
      "open": "62.50",
      "high": "62.70",
      "low": "61.01",
      "close": "61.52",
      "volume": "5698233"
    },
    {
      "date": "2024-12-12",
      "open": "61.03",
      "high": "62.04",
      "low": "60.681",
      "close": "61.50",
      "volume": "4738719"
    },
    {
      "date": "2024-12-13",
      "open": "61.00",
      "high": "61.34",
      "low": "59.745",
      "close": "59.93",
      "volume": "9040132"
    },
    {
      "date": "2024-12-16",
      "open": "57.94",
      "high": "59.57",
      "low": "57.94",
      "close": "59.08",
      "volume": "11748890"
    },
    {
      "date": "2024-12-17",
      "open": "58.93",
      "high": "59.75",
      "low": "58.04",
      "close": "58.29",
      "volume": "9621990"
    },
    {
      "date": "2024-12-18",
      "open": "58.79",
      "high": "59.76",
      "low": "55.91",
      "close": "56.14",
      "volume": "10205870"
    },
    {
      "date": "2024-12-19",
      "open": "56.26",
      "high": "57.71",
      "low": "55.90",
      "close": "55.99",
      "volume": "7435069"
    },
    {
      "date": "2024-12-20",
      "open": "55.87",
      "high": "57.07",
      "low": "55.27",
      "close": "55.51",
      "volume": "27171190"
    },
    {
      "date": "2024-12-23",
      "open": "55.93",
      "high": "58.00",
      "low": "55.80",
      "close": "57.87",
      "volume": "8832365"
    },
    {
      "date": "2024-12-24",
      "open": "57.81",
      "high": "58.61",
      "low": "57.25",
      "close": "58.56",
      "volume": "3201143"
    },
    {
      "date": "2024-12-26",
      "open": "57.85",
      "high": "59.035",
      "low": "57.80",
      "close": "58.47",
      "volume": "4143374"
    },
    {
      "date": "2024-12-27",
      "open": "58.25",
      "high": "58.52",
      "low": "57.74",
      "close": "58.34",
      "volume": "9024164"
    },
    {
      "date": "2024-12-30",
      "open": "57.62",
      "high": "57.705",
      "low": "56.74",
      "close": "57.12",
      "volume": "7182210"
    },
    {
      "date": "2024-12-31",
      "open": "57.355",
      "high": "58.11",
      "low": "56.57",
      "close": "57.35",
      "volume": "5711760"
    },
    {
      "date": "2025-01-02",
      "open": "58.03",
      "high": "58.46",
      "low": "56.41",
      "close": "56.88",
      "volume": "10153600"
    },
    {
      "date": "2025-01-03",
      "open": "57.00",
      "high": "58.14",
      "low": "56.24",
      "close": "57.67",
      "volume": "5453237"
    },
    {
      "date": "2025-01-06",
      "open": "57.85",
      "high": "59.86",
      "low": "57.80",
      "close": "58.29",
      "volume": "6946014"
    },
    {
      "date": "2025-01-07",
      "open": "58.77",
      "high": "59.2791",
      "low": "57.21",
      "close": "57.47",
      "volume": "10217740"
    },
    {
      "date": "2025-01-08",
      "open": "57.37",
      "high": "57.50",
      "low": "56.01",
      "close": "56.38",
      "volume": "6226846"
    },
    {
      "date": "2025-01-10",
      "open": "55.48",
      "high": "55.87",
      "low": "54.465",
      "close": "55.19",
      "volume": "7633992"
    },
    {
      "date": "2025-01-13",
      "open": "54.83",
      "high": "56.03",
      "low": "54.82",
      "close": "55.91",
      "volume": "6656106"
    },
    {
      "date": "2025-01-14",
      "open": "56.21",
      "high": "56.91",
      "low": "55.38",
      "close": "56.88",
      "volume": "6015487"
    },
    {
      "date": "2025-01-15",
      "open": "58.05",
      "high": "58.43",
      "low": "56.96",
      "close": "57.00",
      "volume": "8972343"
    },
    {
      "date": "2025-01-16",
      "open": "57.00",
      "high": "57.27",
      "low": "55.34",
      "close": "56.19",
      "volume": "7925657"
    },
    {
      "date": "2025-01-17",
      "open": "57.49",
      "high": "58.47",
      "low": "57.175",
      "close": "57.97",
      "volume": "8272728"
    },
    {
      "date": "2025-01-21",
      "open": "58.10",
      "high": "59.67",
      "low": "57.61",
      "close": "58.51",
      "volume": "6996142"
    },
    {
      "date": "2025-01-22",
      "open": "58.22",
      "high": "59.36",
      "low": "58.03",
      "close": "58.48",
      "volume": "6901681"
    },
    {
      "date": "2025-01-23",
      "open": "57.69",
      "high": "59.575",
      "low": "56.97",
      "close": "59.57",
      "volume": "6335135"
    },
    {
      "date": "2025-01-24",
      "open": "58.89",
      "high": "59.17",
      "low": "55.75",
      "close": "56.39",
      "volume": "10300580"
    },
    {
      "date": "2025-01-27",
      "open": "57.80",
      "high": "58.34",
      "low": "56.63",
      "close": "57.23",
      "volume": "15094920"
    },
    {
      "date": "2025-01-28",
      "open": "56.52",
      "high": "56.795",
      "low": "55.37",
      "close": "56.28",
      "volume": "9813483"
    },
    {
      "date": "2025-01-29",
      "open": "56.69",
      "high": "56.7999",
      "low": "55.36",
      "close": "56.03",
      "volume": "5233941"
    },
    {
      "date": "2025-01-30",
      "open": "55.70",
      "high": "55.85",
      "low": "54.18",
      "close": "55.16",
      "volume": "8456108"
    },
    {
      "date": "2025-01-31",
      "open": "54.78",
      "high": "56.29",
      "low": "53.98",
      "close": "54.30",
      "volume": "10276280"
    },
    {
      "date": "2025-02-03",
      "open": "53.00",
      "high": "53.22",
      "low": "51.37",
      "close": "52.26",
      "volume": "11262680"
    },
    {
      "date": "2025-02-04",
      "open": "52.43",
      "high": "53.00",
      "low": "52.19",
      "close": "52.60",
      "volume": "10980020"
    },
    {
      "date": "2025-02-05",
      "open": "51.80",
      "high": "53.54",
      "low": "51.44",
      "close": "53.50",
      "volume": "11952960"
    },
    {
      "date": "2025-02-06",
      "open": "53.51",
      "high": "54.2195",
      "low": "52.71",
      "close": "53.11",
      "volume": "13341980"
    },
    {
      "date": "2025-02-07",
      "open": "52.26",
      "high": "53.25",
      "low": "50.21",
      "close": "51.89",
      "volume": "17530860"
    },
    {
      "date": "2025-02-10",
      "open": "52.37",
      "high": "53.09",
      "low": "51.41",
      "close": "52.05",
      "volume": "9450153"
    },
    {
      "date": "2025-02-11",
      "open": "51.42",
      "high": "53.15",
      "low": "51.42",
      "close": "52.58",
      "volume": "7801909"
    },
    {
      "date": "2025-02-12",
      "open": "52.055",
      "high": "53.93",
      "low": "51.94",
      "close": "53.85",
      "volume": "8083141"
    },
    {
      "date": "2025-02-13",
      "open": "53.63",
      "high": "54.66",
      "low": "53.4457",
      "close": "54.26",
      "volume": "6793360"
    },
    {
      "date": "2025-02-14",
      "open": "54.45",
      "high": "55.90",
      "low": "54.2201",
      "close": "55.76",
      "volume": "7123706"
    },
    {
      "date": "2025-02-18",
      "open": "56.16",
      "high": "58.28",
      "low": "56.16",
      "close": "57.86",
      "volume": "11324650"
    },
    {
      "date": "2025-02-19",
      "open": "58.535",
      "high": "64.58",
      "low": "57.94",
      "close": "63.59",
      "volume": "20924500"
    },
    {
      "date": "2025-02-20",
      "open": "64.81",
      "high": "65.34",
      "low": "63.2525",
      "close": "64.30",
      "volume": "14626380"
    },
    {
      "date": "2025-02-21",
      "open": "64.40",
      "high": "64.418",
      "low": "60.66",
      "close": "61.07",
      "volume": "13464040"
    },
    {
      "date": "2025-02-24",
      "open": "60.98",
      "high": "62.28",
      "low": "60.69",
      "close": "60.83",
      "volume": "9836282"
    },
    {
      "date": "2025-02-25",
      "open": "60.88",
      "high": "62.02",
      "low": "59.46",
      "close": "60.17",
      "volume": "9384099"
    },
    {
      "date": "2025-02-26",
      "open": "60.27",
      "high": "60.37",
      "low": "58.44",
      "close": "59.77",
      "volume": "8482104"
    },
    {
      "date": "2025-02-27",
      "open": "59.53",
      "high": "59.765",
      "low": "56.70",
      "close": "57.12",
      "volume": "11503780"
    },
    {
      "date": "2025-02-28",
      "open": "57.16",
      "high": "58.915",
      "low": "56.60",
      "close": "58.86",
      "volume": "13308660"
    },
    {
      "date": "2025-03-03",
      "open": "62.52",
      "high": "62.64",
      "low": "57.36",
      "close": "57.95",
      "volume": "19509040"
    },
    {
      "date": "2025-03-04",
      "open": "58.64",
      "high": "60.29",
      "low": "57.975",
      "close": "58.14",
      "volume": "14040080"
    },
    {
      "date": "2025-03-05",
      "open": "58.70",
      "high": "59.83",
      "low": "56.90",
      "close": "59.64",
      "volume": "8642710"
    },
    {
      "date": "2025-03-06",
      "open": "58.43",
      "high": "60.025",
      "low": "57.78",
      "close": "58.26",
      "volume": "10643170"
    },
    {
      "date": "2025-03-07",
      "open": "58.14",
      "high": "60.025",
      "low": "57.83",
      "close": "59.77",
      "volume": "8182771"
    },
    {
      "date": "2025-03-10",
      "open": "57.96",
      "high": "58.06",
      "low": "52.80",
      "close": "53.45",
      "volume": "16124360"
    },
    {
      "date": "2025-03-11",
      "open": "54.19",
      "high": "54.40",
      "low": "51.065",
      "close": "52.24",
      "volume": "9121685"
    },
    {
      "date": "2025-03-12",
      "open": "52.58",
      "high": "53.34",
      "low": "51.64",
      "close": "51.90",
      "volume": "7250045"
    },
    {
      "date": "2025-03-13",
      "open": "51.54",
      "high": "53.51",
      "low": "51.32",
      "close": "51.89",
      "volume": "6002768"
    },
    {
      "date": "2025-03-14",
      "open": "52.715",
      "high": "53.6156",
      "low": "52.28",
      "close": "53.50",
      "volume": "7349295"
    },
    {
      "date": "2025-03-17",
      "open": "53.64",
      "high": "55.7102",
      "low": "53.62",
      "close": "55.26",
      "volume": "6181899"
    },
    {
      "date": "2025-03-18",
      "open": "54.81",
      "high": "54.93",
      "low": "53.68",
      "close": "54.20",
      "volume": "3810976"
    },
    {
      "date": "2025-03-19",
      "open": "53.97",
      "high": "55.37",
      "low": "53.91",
      "close": "54.57",
      "volume": "6044741"
    },
    {
      "date": "2025-03-20",
      "open": "52.28",
      "high": "52.42",
      "low": "50.96",
      "close": "51.00",
      "volume": "13866110"
    },
    {
      "date": "2025-03-21",
      "open": "50.62",
      "high": "52.37",
      "low": "49.92",
      "close": "51.72",
      "volume": "29770550"
    },
    {
      "date": "2025-03-24",
      "open": "53.11",
      "high": "54.48",
      "low": "52.8083",
      "close": "53.89",
      "volume": "12894500"
    },
    {
      "date": "2025-03-25",
      "open": "53.50",
      "high": "54.08",
      "low": "52.28",
      "close": "52.36",
      "volume": "8676447"
    },
    {
      "date": "2025-03-26",
      "open": "52.42",
      "high": "53.13",
      "low": "51.58",
      "close": "52.17",
      "volume": "6085368"
    },
    {
      "date": "2025-03-27",
      "open": "51.765",
      "high": "51.89",
      "low": "50.19",
      "close": "50.79",
      "volume": "5492794"
    },
    {
      "date": "2025-03-28",
      "open": "50.34",
      "high": "50.47",
      "low": "48.265",
      "close": "48.70",
      "volume": "12054640"
    },
    {
      "date": "2025-03-31",
      "open": "48.18",
      "high": "48.84",
      "low": "47.435",
      "close": "48.41",
      "volume": "14064970"
    },
    {
      "date": "2025-04-01",
      "open": "48.415",
      "high": "48.71",
      "low": "47.21",
      "close": "48.50",
      "volume": "10219660"
    },
    {
      "date": "2025-04-02",
      "open": "47.64",
      "high": "49.47",
      "low": "47.48",
      "close": "48.93",
      "volume": "6408308"
    },
    {
      "date": "2025-04-03",
      "open": "46.80",
      "high": "46.80",
      "low": "39.57",
      "close": "40.71",
      "volume": "29179140"
    },
    {
      "date": "2025-04-04",
      "open": "38.93",
      "high": "40.18",
      "low": "36.10",
      "close": "36.22",
      "volume": "26407650"
    },
    {
      "date": "2025-04-07",
      "open": "35.585",
      "high": "40.00",
      "low": "34.125",
      "close": "38.09",
      "volume": "24856460"
    },
    {
      "date": "2025-04-08",
      "open": "39.76",
      "high": "39.9745",
      "low": "34.14",
      "close": "35.34",
      "volume": "17281740"
    },
    {
      "date": "2025-04-09",
      "open": "35.495",
      "high": "45.58",
      "low": "35.10",
      "close": "44.90",
      "volume": "29897810"
    },
    {
      "date": "2025-04-10",
      "open": "41.37",
      "high": "41.60",
      "low": "37.40",
      "close": "38.81",
      "volume": "24354350"
    },
    {
      "date": "2025-04-11",
      "open": "36.915",
      "high": "38.92",
      "low": "35.475",
      "close": "38.71",
      "volume": "20661980"
    },
    {
      "date": "2025-04-14",
      "open": "39.925",
      "high": "40.31",
      "low": "38.25",
      "close": "38.88",
      "volume": "9921386"
    },
    {
      "date": "2025-04-15",
      "open": "39.09",
      "high": "39.61",
      "low": "38.31",
      "close": "38.73",
      "volume": "6704904"
    },
    {
      "date": "2025-04-16",
      "open": "37.25",
      "high": "38.40",
      "low": "36.32",
      "close": "37.95",
      "volume": "14564700"
    },
    {
      "date": "2025-04-17",
      "open": "38.68",
      "high": "38.71",
      "low": "37.58",
      "close": "38.56",
      "volume": "7777927"
    },
    {
      "date": "2025-04-21",
      "open": "37.595",
      "high": "39.53",
      "low": "37.41",
      "close": "39.43",
      "volume": "16395600"
    },
    {
      "date": "2025-04-22",
      "open": "40.15",
      "high": "41.0544",
      "low": "39.58",
      "close": "40.29",
      "volume": "11719640"
    },
    {
      "date": "2025-04-23",
      "open": "42.77",
      "high": "43.37",
      "low": "41.631",
      "close": "41.93",
      "volume": "10228310"
    },
    {
      "date": "2025-04-24",
      "open": "44.12",
      "high": "47.325",
      "low": "44.12",
      "close": "47.12",
      "volume": "20418790"
    },
    {
      "date": "2025-04-25",
      "open": "46.27",
      "high": "47.50",
      "low": "46.07",
      "close": "46.89",
      "volume": "7677830"
    },
    {
      "date": "2025-04-28",
      "open": "46.66",
      "high": "47.85",
      "low": "45.90",
      "close": "47.01",
      "volume": "7084699"
    },
    {
      "date": "2025-04-29",
      "open": "45.81",
      "high": "46.72",
      "low": "45.5045",
      "close": "45.92",
      "volume": "8287470"
    },
    {
      "date": "2025-04-30",
      "open": "44.535",
      "high": "46.24",
      "low": "44.17",
      "close": "46.08",
      "volume": "10848350"
    },
    {
      "date": "2025-05-01",
      "open": "47.03",
      "high": "47.20",
      "low": "45.60",
      "close": "45.98",
      "volume": "8677153"
    },
    {
      "date": "2025-05-02",
      "open": "47.16",
      "high": "48.53",
      "low": "47.112",
      "close": "47.91",
      "volume": "9444032"
    },
    {
      "date": "2025-05-05",
      "open": "47.225",
      "high": "48.33",
      "low": "46.84",
      "close": "47.78",
      "volume": "8196286"
    },
    {
      "date": "2025-05-06",
      "open": "47.00",
      "high": "47.70",
      "low": "46.68",
      "close": "47.24",
      "volume": "6499340"
    },
    {
      "date": "2025-05-07",
      "open": "47.66",
      "high": "48.40",
      "low": "46.92",
      "close": "48.08",
      "volume": "9566091"
    },
    {
      "date": "2025-05-08",
      "open": "48.93",
      "high": "50.26",
      "low": "48.56",
      "close": "49.14",
      "volume": "11279060"
    },
    {
      "date": "2025-05-09",
      "open": "55.745",
      "high": "58.06",
      "low": "53.83",
      "close": "55.33",
      "volume": "21360890"
    },
    {
      "date": "2025-05-12",
      "open": "59.99",
      "high": "62.49",
      "low": "59.34",
      "close": "60.96",
      "volume": "20947310"
    },
    {
      "date": "2025-05-13",
      "open": "60.95",
      "high": "63.12",
      "low": "60.60",
      "close": "62.30",
      "volume": "10992810"
    },
    {
      "date": "2025-05-14",
      "open": "62.00",
      "high": "62.075",
      "low": "60.26",
      "close": "60.65",
      "volume": "10608080"
    },
    {
      "date": "2025-05-15",
      "open": "60.315",
      "high": "61.355",
      "low": "59.30",
      "close": "60.80",
      "volume": "8416678"
    },
    {
      "date": "2025-05-16",
      "open": "60.67",
      "high": "61.22",
      "low": "60.1317",
      "close": "61.21",
      "volume": "6589290"
    },
    {
      "date": "2025-05-19",
      "open": "59.63",
      "high": "61.05",
      "low": "59.39",
      "close": "60.57",
      "volume": "8220223"
    },
    {
      "date": "2025-05-20",
      "open": "60.00",
      "high": "60.915",
      "low": "59.79",
      "close": "60.80",
      "volume": "6145534"
    },
    {
      "date": "2025-05-21",
      "open": "59.82",
      "high": "61.41",
      "low": "58.88",
      "close": "59.25",
      "volume": "7244242"
    },
    {
      "date": "2025-05-22",
      "open": "59.25",
      "high": "59.78",
      "low": "57.56",
      "close": "58.05",
      "volume": "11530580"
    },
    {
      "date": "2025-05-23",
      "open": "55.99",
      "high": "56.32",
      "low": "54.54",
      "close": "56.19",
      "volume": "10093910"
    },
    {
      "date": "2025-05-27",
      "open": "57.42",
      "high": "59.52",
      "low": "56.75",
      "close": "58.68",
      "volume": "11214260"
    },
    {
      "date": "2025-05-28",
      "open": "58.86",
      "high": "59.09",
      "low": "57.40",
      "close": "57.46",
      "volume": "8292903"
    },
    {
      "date": "2025-05-29",
      "open": "59.04",
      "high": "59.59",
      "low": "57.38",
      "close": "58.11",
      "volume": "6574856"
    },
    {
      "date": "2025-05-30",
      "open": "58.235",
      "high": "58.63",
      "low": "56.62",
      "close": "58.04",
      "volume": "10845640"
    },
    {
      "date": "2025-06-02",
      "open": "57.685",
      "high": "60.29",
      "low": "57.43",
      "close": "60.00",
      "volume": "9310240"
    },
    {
      "date": "2025-06-03",
      "open": "60.42",
      "high": "64.08",
      "low": "59.89",
      "close": "63.84",
      "volume": "16322950"
    },
    {
      "date": "2025-06-04",
      "open": "64.35",
      "high": "65.28",
      "low": "63.05",
      "close": "64.67",
      "volume": "9193257"
    },
    {
      "date": "2025-06-05",
      "open": "65.00",
      "high": "66.37",
      "low": "63.63",
      "close": "64.37",
      "volume": "11876000"
    },
    {
      "date": "2025-06-06",
      "open": "65.69",
      "high": "66.055",
      "low": "65.09",
      "close": "65.25",
      "volume": "8884601"
    },
    {
      "date": "2025-06-09",
      "open": "66.03",
      "high": "68.605",
      "low": "65.91",
      "close": "68.05",
      "volume": "11974570"
    },
    {
      "date": "2025-06-10",
      "open": "68.46",
      "high": "70.57",
      "low": "67.66",
      "close": "69.59",
      "volume": "12064750"
    },
    {
      "date": "2025-06-11",
      "open": "70.23",
      "high": "71.01",
      "low": "68.84",
      "close": "69.60",
      "volume": "12731480"
    },
    {
      "date": "2025-06-12",
      "open": "68.695",
      "high": "69.19",
      "low": "67.69",
      "close": "67.93",
      "volume": "7700287"
    },
    {
      "date": "2025-06-13",
      "open": "66.54",
      "high": "67.33",
      "low": "65.50",
      "close": "65.73",
      "volume": "9841400"
    },
    {
      "date": "2025-06-16",
      "open": "66.75",
      "high": "68.36",
      "low": "66.48",
      "close": "68.19",
      "volume": "9211780"
    },
    {
      "date": "2025-06-17",
      "open": "67.575",
      "high": "68.75",
      "low": "67.24",
      "close": "67.69",
      "volume": "6922853"
    },
    {
      "date": "2025-06-18",
      "open": "68.00",
      "high": "69.305",
      "low": "67.54",
      "close": "68.02",
      "volume": "5642795"
    },
    {
      "date": "2025-06-20",
      "open": "69.49",
      "high": "69.68",
      "low": "67.38",
      "close": "68.97",
      "volume": "19067440"
    },
    {
      "date": "2025-06-23",
      "open": "69.065",
      "high": "70.63",
      "low": "67.97",
      "close": "68.58",
      "volume": "7497952"
    },
    {
      "date": "2025-06-24",
      "open": "69.80",
      "high": "71.335",
      "low": "69.63",
      "close": "70.43",
      "volume": "8422170"
    },
    {
      "date": "2025-06-25",
      "open": "70.30",
      "high": "71.68",
      "low": "69.34",
      "close": "71.60",
      "volume": "7586594"
    },
    {
      "date": "2025-06-26",
      "open": "71.65",
      "high": "71.85",
      "low": "70.68",
      "close": "70.78",
      "volume": "7060669"
    },
    {
      "date": "2025-06-27",
      "open": "71.05",
      "high": "71.53",
      "low": "69.78",
      "close": "70.49",
      "volume": "6885575"
    },
    {
      "date": "2025-06-30",
      "open": "70.63",
      "high": "70.77",
      "low": "69.50",
      "close": "70.37",
      "volume": "5861679"
    },
    {
      "date": "2025-07-01",
      "open": "69.46",
      "high": "72.50",
      "low": "69.32",
      "close": "71.68",
      "volume": "8034499"
    },
    {
      "date": "2025-07-02",
      "open": "71.51",
      "high": "73.52",
      "low": "70.98",
      "close": "73.16",
      "volume": "8245527"
    },
    {
      "date": "2025-07-03",
      "open": "73.83",
      "high": "74.40",
      "low": "72.94",
      "close": "73.06",
      "volume": "3810846"
    },
    {
      "date": "2025-07-07",
      "open": "72.96",
      "high": "73.565",
      "low": "71.115",
      "close": "71.48",
      "volume": "7790525"
    },
    {
      "date": "2025-07-08",
      "open": "72.70",
      "high": "75.745",
      "low": "72.29",
      "close": "74.56",
      "volume": "11350570"
    },
    {
      "date": "2025-07-09",
      "open": "74.385",
      "high": "75.5815",
      "low": "73.90",
      "close": "74.68",
      "volume": "6484478"
    },
    {
      "date": "2025-07-10",
      "open": "75.60",
      "high": "77.20",
      "low": "74.99",
      "close": "75.08",
      "volume": "7550480"
    },
    {
      "date": "2025-07-11",
      "open": "74.03",
      "high": "75.06",
      "low": "73.725",
      "close": "74.56",
      "volume": "4885943"
    },
    {
      "date": "2025-07-14",
      "open": "73.575",
      "high": "74.471",
      "low": "72.775",
      "close": "74.05",
      "volume": "5756188"
    },
    {
      "date": "2025-07-15",
      "open": "75.015",
      "high": "75.40",
      "low": "73.08",
      "close": "73.11",
      "volume": "6016548"
    },
    {
      "date": "2025-07-16",
      "open": "72.90",
      "high": "74.44",
      "low": "72.055",
      "close": "74.43",
      "volume": "7036553"
    },
    {
      "date": "2025-07-17",
      "open": "74.22",
      "high": "74.545",
      "low": "73.42",
      "close": "74.30",
      "volume": "6255515"
    },
    {
      "date": "2025-07-18",
      "open": "75.18",
      "high": "75.6304",
      "low": "74.0504",
      "close": "74.78",
      "volume": "5239429"
    },
    {
      "date": "2025-07-21",
      "open": "75.15",
      "high": "76.09",
      "low": "73.80",
      "close": "73.85",
      "volume": "6153715"
    },
    {
      "date": "2025-07-22",
      "open": "73.41",
      "high": "75.56",
      "low": "73.0912",
      "close": "75.26",
      "volume": "8819430"
    },
    {
      "date": "2025-07-23",
      "open": "70.70",
      "high": "71.745",
      "low": "68.20",
      "close": "70.25",
      "volume": "19476760"
    },
    {
      "date": "2025-07-24",
      "open": "68.92",
      "high": "69.42",
      "low": "66.73",
      "close": "67.81",
      "volume": "13363750"
    },
    {
      "date": "2025-07-25",
      "open": "67.77",
      "high": "69.265",
      "low": "67.675",
      "close": "69.21",
      "volume": "8354555"
    },
    {
      "date": "2025-07-28",
      "open": "69.71",
      "high": "71.08",
      "low": "69.345",
      "close": "70.53",
      "volume": "6765045"
    },
    {
      "date": "2025-07-29",
      "open": "71.03",
      "high": "71.54",
      "low": "69.83",
      "close": "70.68",
      "volume": "5449068"
    },
    {
      "date": "2025-07-30",
      "open": "70.92",
      "high": "71.10",
      "low": "69.48",
      "close": "70.29",
      "volume": "6430760"
    },
    {
      "date": "2025-07-31",
      "open": "69.70",
      "high": "70.0579",
      "low": "66.81",
      "close": "67.59",
      "volume": "15369560"
    },
    {
      "date": "2025-08-01",
      "open": "68.55",
      "high": "68.61",
      "low": "64.67",
      "close": "66.36",
      "volume": "11544640"
    },
    {
      "date": "2025-08-04",
      "open": "66.83",
      "high": "67.50",
      "low": "66.445",
      "close": "66.59",
      "volume": "8552307"
    },
    {
      "date": "2025-08-05",
      "open": "67.64",
      "high": "68.18",
      "low": "65.3803",
      "close": "67.13",
      "volume": "9872932"
    },
    {
      "date": "2025-08-06",
      "open": "66.90",
      "high": "67.44",
      "low": "65.65",
      "close": "66.17",
      "volume": "6366094"
    },
    {
      "date": "2025-08-07",
      "open": "67.81",
      "high": "68.38",
      "low": "65.775",
      "close": "66.22",
      "volume": "13767510"
    },
    {
      "date": "2025-08-08",
      "open": "61.58",
      "high": "63.945",
      "low": "60.875",
      "close": "61.87",
      "volume": "20070580"
    },
    {
      "date": "2025-08-11",
      "open": "61.92",
      "high": "62.89",
      "low": "60.84",
      "close": "60.95",
      "volume": "10238970"
    },
    {
      "date": "2025-08-12",
      "open": "61.94",
      "high": "66.495",
      "low": "61.68",
      "close": "64.50",
      "volume": "12676130"
    },
    {
      "date": "2025-08-13",
      "open": "64.82",
      "high": "66.12",
      "low": "64.1701",
      "close": "65.75",
      "volume": "8379639"
    },
    {
      "date": "2025-08-14",
      "open": "64.55",
      "high": "66.33",
      "low": "63.41",
      "close": "65.99",
      "volume": "6843018"
    },
    {
      "date": "2025-08-15",
      "open": "66.13",
      "high": "66.55",
      "low": "65.60",
      "close": "65.71",
      "volume": "7744534"
    },
    {
      "date": "2025-08-18",
      "open": "65.64",
      "high": "66.01",
      "low": "65.04",
      "close": "65.56",
      "volume": "4991723"
    },
    {
      "date": "2025-08-19",
      "open": "65.56",
      "high": "66.40",
      "low": "64.40",
      "close": "64.71",
      "volume": "5069665"
    },
    {
      "date": "2025-08-20",
      "open": "65.00",
      "high": "66.91",
      "low": "63.68",
      "close": "66.76",
      "volume": "10209080"
    },
    {
      "date": "2025-08-21",
      "open": "66.43",
      "high": "66.68",
      "low": "65.70",
      "close": "66.10",
      "volume": "5932634"
    },
    {
      "date": "2025-08-22",
      "open": "66.25",
      "high": "70.70",
      "low": "66.14",
      "close": "69.14",
      "volume": "12430340"
    },
    {
      "date": "2025-08-25",
      "open": "69.14",
      "high": "69.14",
      "low": "67.97",
      "close": "68.55",
      "volume": "5326854"
    },
    {
      "date": "2025-08-26",
      "open": "68.275",
      "high": "69.30",
      "low": "67.26",
      "close": "67.62",
      "volume": "8740367"
    },
    {
      "date": "2025-08-27",
      "open": "66.94",
      "high": "67.22",
      "low": "66.285",
      "close": "66.65",
      "volume": "8212045"
    },
    {
      "date": "2025-08-28",
      "open": "66.60",
      "high": "67.57",
      "low": "65.08",
      "close": "65.25",
      "volume": "13999150"
    },
    {
      "date": "2025-08-29",
      "open": "65.07",
      "high": "65.68",
      "low": "64.3175",
      "close": "65.00",
      "volume": "9209777"
    },
    {
      "date": "2025-09-02",
      "open": "63.27",
      "high": "63.85",
      "low": "62.28",
      "close": "63.60",
      "volume": "6639114"
    },
    {
      "date": "2025-09-03",
      "open": "63.55",
      "high": "63.75",
      "low": "61.595",
      "close": "63.28",
      "volume": "6963626"
    },
    {
      "date": "2025-09-04",
      "open": "64.00",
      "high": "64.71",
      "low": "61.10",
      "close": "64.43",
      "volume": "11088140"
    },
    {
      "date": "2025-09-05",
      "open": "64.735",
      "high": "67.09",
      "low": "64.36",
      "close": "65.92",
      "volume": "7765189"
    },
    {
      "date": "2025-09-08",
      "open": "66.35",
      "high": "66.875",
      "low": "64.83",
      "close": "65.30",
      "volume": "7153405"
    },
    {
      "date": "2025-09-09",
      "open": "65.285",
      "high": "65.68",
      "low": "64.43",
      "close": "64.76",
      "volume": "4192830"
    },
    {
      "date": "2025-09-10",
      "open": "64.91",
      "high": "65.70",
      "low": "64.17",
      "close": "64.74",
      "volume": "5407504"
    },
    {
      "date": "2025-09-11",
      "open": "64.74",
      "high": "65.22",
      "low": "63.78",
      "close": "65.02",
      "volume": "6455699"
    },
    {
      "date": "2025-09-12",
      "open": "65.12",
      "high": "65.65",
      "low": "64.41",
      "close": "64.70",
      "volume": "4608203"
    },
    {
      "date": "2025-09-15",
      "open": "64.00",
      "high": "64.67",
      "low": "62.27",
      "close": "63.17",
      "volume": "6803956"
    },
    {
      "date": "2025-09-16",
      "open": "63.64",
      "high": "64.72",
      "low": "63.29",
      "close": "64.45",
      "volume": "7680290"
    },
    {
      "date": "2025-09-17",
      "open": "64.39",
      "high": "67.62",
      "low": "63.99",
      "close": "65.78",
      "volume": "7381580"
    },
    {
      "date": "2025-09-18",
      "open": "67.025",
      "high": "67.8654",
      "low": "65.96",
      "close": "66.26",
      "volume": "9831984"
    },
    {
      "date": "2025-09-19",
      "open": "66.31",
      "high": "66.50",
      "low": "63.87",
      "close": "65.15",
      "volume": "13348430"
    },
    {
      "date": "2025-09-22",
      "open": "65.50",
      "high": "66.20",
      "low": "65.01",
      "close": "65.40",
      "volume": "6466459"
    },
    {
      "date": "2025-09-23",
      "open": "65.74",
      "high": "66.51",
      "low": "64.48",
      "close": "64.71",
      "volume": "6218938"
    },
    {
      "date": "2025-09-24",
      "open": "64.85",
      "high": "66.25",
      "low": "64.67",
      "close": "65.85",
      "volume": "5874256"
    },
    {
      "date": "2025-09-25",
      "open": "65.45",
      "high": "65.45",
      "low": "63.74",
      "close": "64.84",
      "volume": "4621152"
    },
    {
      "date": "2025-09-26",
      "open": "64.665",
      "high": "65.00",
      "low": "63.76",
      "close": "64.42",
      "volume": "4110784"
    },
    {
      "date": "2025-09-29",
      "open": "64.875",
      "high": "65.105",
      "low": "64.005",
      "close": "64.07",
      "volume": "6499781"
    },
    {
      "date": "2025-09-30",
      "open": "64.27",
      "high": "64.87",
      "low": "63.03",
      "close": "64.22",
      "volume": "7686713"
    },
    {
      "date": "2025-10-01",
      "open": "63.98",
      "high": "64.89",
      "low": "63.325",
      "close": "64.11",
      "volume": "8399387"
    },
    {
      "date": "2025-10-02",
      "open": "64.775",
      "high": "67.06",
      "low": "64.415",
      "close": "66.13",
      "volume": "6221003"
    },
    {
      "date": "2025-10-03",
      "open": "66.39",
      "high": "69.00",
      "low": "66.35",
      "close": "66.54",
      "volume": "6368394"
    },
    {
      "date": "2025-10-06",
      "open": "67.23",
      "high": "67.77",
      "low": "64.35",
      "close": "66.59",
      "volume": "6410220"
    },
    {
      "date": "2025-10-07",
      "open": "67.03",
      "high": "67.415",
      "low": "64.735",
      "close": "64.96",
      "volume": "6049286"
    },
    {
      "date": "2025-10-08",
      "open": "65.32",
      "high": "67.125",
      "low": "64.68",
      "close": "66.92",
      "volume": "6149921"
    },
    {
      "date": "2025-10-09",
      "open": "66.70",
      "high": "66.75",
      "low": "65.08",
      "close": "65.86",
      "volume": "3842859"
    },
    {
      "date": "2025-10-10",
      "open": "65.98",
      "high": "66.29",
      "low": "60.20",
      "close": "60.41",
      "volume": "12554650"
    },
    {
      "date": "2025-10-13",
      "open": "62.80",
      "high": "64.92",
      "low": "62.18",
      "close": "64.39",
      "volume": "8316555"
    },
    {
      "date": "2025-10-14",
      "open": "62.22",
      "high": "66.61",
      "low": "62.22",
      "close": "64.60",
      "volume": "9058386"
    },
    {
      "date": "2025-10-15",
      "open": "65.50",
      "high": "65.75",
      "low": "63.655",
      "close": "65.21",
      "volume": "10045630"
    },
    {
      "date": "2025-10-16",
      "open": "65.97",
      "high": "66.405",
      "low": "64.39",
      "close": "65.35",
      "volume": "5193203"
    },
    {
      "date": "2025-10-17",
      "open": "64.81",
      "high": "65.63",
      "low": "64.26",
      "close": "65.135",
      "volume": "4582855"
    },
    {
      "date": "2025-10-20",
      "open": "66.07",
      "high": "67.665",
      "low": "65.65",
      "close": "67.07",
      "volume": "5562062"
    },
    {
      "date": "2025-10-21",
      "open": "66.96",
      "high": "68.00",
      "low": "66.305",
      "close": "67.52",
      "volume": "5611928"
    },
    {
      "date": "2025-10-22",
      "open": "65.21",
      "high": "66.06",
      "low": "63.30",
      "close": "64.50",
      "volume": "9989802"
    },
    {
      "date": "2025-10-23",
      "open": "62.93",
      "high": "65.29",
      "low": "62.93",
      "close": "65.09",
      "volume": "7224565"
    },
    {
      "date": "2025-10-24",
      "open": "65.99",
      "high": "66.05",
      "low": "63.12",
      "close": "63.17",
      "volume": "7533177"
    },
    {
      "date": "2025-10-27",
      "open": "63.96",
      "high": "65.17",
      "low": "63.49",
      "close": "64.55",
      "volume": "7362043"
    },
    {
      "date": "2025-10-28",
      "open": "64.51",
      "high": "64.61",
      "low": "63.00",
      "close": "63.64",
      "volume": "4808713"
    },
    {
      "date": "2025-10-29",
      "open": "63.68",
      "high": "64.305",
      "low": "62.14",
      "close": "62.54",
      "volume": "9882348"
    },
    {
      "date": "2025-10-30",
      "open": "62.78",
      "high": "63.42",
      "low": "61.92",
      "close": "62.07",
      "volume": "5752927"
    },
    {
      "date": "2025-10-31",
      "open": "62.07",
      "high": "63.13",
      "low": "61.59",
      "close": "62.42",
      "volume": "7081600"
    },
    {
      "date": "2025-11-03",
      "open": "62.74",
      "high": "63.445",
      "low": "62.11",
      "close": "62.41",
      "volume": "5769393"
    },
    {
      "date": "2025-11-04",
      "open": "61.39",
      "high": "62.275",
      "low": "59.29",
      "close": "59.50",
      "volume": "8075595"
    },
    {
      "date": "2025-11-05",
      "open": "59.855",
      "high": "62.145",
      "low": "59.6833",
      "close": "60.80",
      "volume": "8254252"
    },
    {
      "date": "2025-11-06",
      "open": "60.575",
      "high": "61.275",
      "low": "59.13",
      "close": "59.35",
      "volume": "10993550"
    },
    {
      "date": "2025-11-07",
      "open": "56.195",
      "high": "56.30",
      "low": "52.805",
      "close": "56.28",
      "volume": "19099540"
    },
    {
      "date": "2025-11-10",
      "open": "57.33",
      "high": "57.58",
      "low": "55.05",
      "close": "55.41",
      "volume": "9867076"
    },
    {
      "date": "2025-11-11",
      "open": "55.28",
      "high": "55.92",
      "low": "54.295",
      "close": "54.71",
      "volume": "8502643"
    },
    {
      "date": "2025-11-12",
      "open": "55.53",
      "high": "56.68",
      "low": "55.53",
      "close": "55.63",
      "volume": "6536140"
    },
    {
      "date": "2025-11-13",
      "open": "55.05",
      "high": "56.08",
      "low": "54.13",
      "close": "54.81",
      "volume": "10618130"
    },
    {
      "date": "2025-11-14",
      "open": "54.15",
      "high": "54.68",
      "low": "53.00",
      "close": "53.48",
      "volume": "8290051"
    },
    {
      "date": "2025-11-17",
      "open": "53.33",
      "high": "53.44",
      "low": "50.88",
      "close": "51.70",
      "volume": "8118636"
    },
    {
      "date": "2025-11-18",
      "open": "51.25",
      "high": "51.57",
      "low": "50.61",
      "close": "50.87",
      "volume": "9779861"
    },
    {
      "date": "2025-11-19",
      "open": "50.86",
      "high": "51.47",
      "low": "50.37",
      "close": "50.80",
      "volume": "9005753"
    },
    {
      "date": "2025-11-20",
      "open": "51.12",
      "high": "51.71",
      "low": "48.57",
      "close": "49.02",
      "volume": "10583960"
    },
    {
      "date": "2025-11-21",
      "open": "49.06",
      "high": "51.45",
      "low": "48.52",
      "close": "50.90",
      "volume": "11767250"
    },
    {
      "date": "2025-11-24",
      "open": "50.54",
      "high": "51.51",
      "low": "50.10",
      "close": "51.25",
      "volume": "12016440"
    },
    {
      "date": "2025-11-25",
      "open": "50.33",
      "high": "52.32",
      "low": "49.795",
      "close": "51.83",
      "volume": "9605330"
    },
    {
      "date": "2025-11-26",
      "open": "51.87",
      "high": "53.36",
      "low": "51.55",
      "close": "52.57",
      "volume": "6266077"
    },
    {
      "date": "2025-11-28",
      "open": "52.69",
      "high": "53.74",
      "low": "52.37",
      "close": "53.58",
      "volume": "3754975"
    },
    {
      "date": "2025-12-01",
      "open": "52.88",
      "high": "54.27",
      "low": "52.62",
      "close": "53.43",
      "volume": "5580993"
    },
    {
      "date": "2025-12-02",
      "open": "53.80",
      "high": "57.35",
      "low": "53.405",
      "close": "56.71",
      "volume": "11954030"
    },
    {
      "date": "2025-12-03",
      "open": "59.30",
      "high": "63.94",
      "low": "58.95",
      "close": "63.61",
      "volume": "22906420"
    },
    {
      "date": "2025-12-04",
      "open": "63.965",
      "high": "65.485",
      "low": "63.22",
      "close": "64.72",
      "volume": "12641860"
    },
    {
      "date": "2025-12-05",
      "open": "66.19",
      "high": "66.95",
      "low": "65.539",
      "close": "65.81",
      "volume": "11350300"
    },
    {
      "date": "2025-12-08",
      "open": "66.30",
      "high": "67.42",
      "low": "66.27",
      "close": "67.35",
      "volume": "8146612"
    },
    {
      "date": "2025-12-09",
      "open": "66.87",
      "high": "67.49",
      "low": "66.525",
      "close": "66.85",
      "volume": "7488698"
    },
    {
      "date": "2025-12-10",
      "open": "66.79",
      "high": "68.1999",
      "low": "66.23",
      "close": "67.90",
      "volume": "8780381"
    },
    {
      "date": "2025-12-11",
      "open": "67.82",
      "high": "69.27",
      "low": "66.78",
      "close": "69.09",
      "volume": "8243152"
    },
    {
      "date": "2025-12-12",
      "open": "69.36",
      "high": "69.56",
      "low": "66.63",
      "close": "67.18",
      "volume": "13126890"
    },
    {
      "date": "2025-12-15",
      "open": "68.055",
      "high": "68.085",
      "low": "66.52",
      "close": "67.18",
      "volume": "6768164"
    },
    {
      "date": "2025-12-16",
      "open": "68.985",
      "high": "69.33",
      "low": "64.91",
      "close": "65.90",
      "volume": "7294192"
    },
    {
      "date": "2025-12-17",
      "open": "66.17",
      "high": "66.61",
      "low": "63.435",
      "close": "63.99",
      "volume": "8750788"
    },
    {
      "date": "2025-12-18",
      "open": "65.32",
      "high": "65.68",
      "low": "63.75",
      "close": "64.06",
      "volume": "6554793"
    },
    {
      "date": "2025-12-19",
      "open": "64.33",
      "high": "65.18",
      "low": "64.11",
      "close": "64.91",
      "volume": "18662500"
    },
    {
      "date": "2025-12-22",
      "open": "66.045",
      "high": "67.01",
      "low": "65.665",
      "close": "66.24",
      "volume": "5867725"
    },
    {
      "date": "2025-12-23",
      "open": "65.86",
      "high": "66.21",
      "low": "65.10",
      "close": "65.35",
      "volume": "4874576"
    },
    {
      "date": "2025-12-24",
      "open": "65.63",
      "high": "65.90",
      "low": "65.175",
      "close": "65.36",
      "volume": "2100869"
    },
    {
      "date": "2025-12-26",
      "open": "65.56",
      "high": "65.8999",
      "low": "64.82",
      "close": "64.94",
      "volume": "3853571"
    },
    {
      "date": "2025-12-29",
      "open": "65.01",
      "high": "65.47",
      "low": "63.97",
      "close": "64.65",
      "volume": "4778780"
    },
    {
      "date": "2025-12-30",
      "open": "64.84",
      "high": "65.23",
      "low": "64.37",
      "close": "64.68",
      "volume": "4346398"
    },
    {
      "date": "2025-12-31",
      "open": "64.58",
      "high": "64.65",
      "low": "63.635",
      "close": "63.72",
      "volume": "4563546"
    },
    {
      "date": "2026-01-02",
      "open": "65.26",
      "high": "65.87",
      "low": "64.15",
      "close": "65.03",
      "volume": "7790003"
    },
    {
      "date": "2026-01-05",
      "open": "65.35",
      "high": "68.835",
      "low": "65.30",
      "close": "67.06",
      "volume": "9261225"
    },
    {
      "date": "2026-01-06",
      "open": "70.56",
      "high": "75.285",
      "low": "70.56",
      "close": "74.87",
      "volume": "18540070"
    },
    {
      "date": "2026-01-07",
      "open": "73.06",
      "high": "74.0172",
      "low": "71.89",
      "close": "73.94",
      "volume": "9813808"
    },
    {
      "date": "2026-01-08",
      "open": "73.40",
      "high": "73.74",
      "low": "71.695",
      "close": "73.53",
      "volume": "8440673"
    },
    {
      "date": "2026-01-09",
      "open": "74.03",
      "high": "76.06",
      "low": "73.51",
      "close": "75.22",
      "volume": "9124254"
    },
    {
      "date": "2026-01-12",
      "open": "75.32",
      "high": "75.32",
      "low": "73.21",
      "close": "73.39",
      "volume": "6982450"
    },
    {
      "date": "2026-01-13",
      "open": "73.51",
      "high": "75.135",
      "low": "73.41",
      "close": "74.07",
      "volume": "5454018"
    },
    {
      "date": "2026-01-14",
      "open": "73.99",
      "high": "75.01",
      "low": "73.51",
      "close": "74.68",
      "volume": "5298692"
    },
    {
      "date": "2026-01-15",
      "open": "75.225",
      "high": "76.00",
      "low": "74.4097",
      "close": "74.45",
      "volume": "6994554"
    },
    {
      "date": "2026-01-16",
      "open": "75.43",
      "high": "75.66",
      "low": "74.33",
      "close": "74.70",
      "volume": "7005513"
    },
    {
      "date": "2026-01-20",
      "open": "73.11",
      "high": "74.345",
      "low": "72.28",
      "close": "73.17",
      "volume": "11046300"
    },
    {
      "date": "2026-01-21",
      "open": "74.17",
      "high": "76.74",
      "low": "73.77",
      "close": "76.20",
      "volume": "11834320"
    },
    {
      "date": "2026-01-22",
      "open": "79.01",
      "high": "79.50",
      "low": "75.1592",
      "close": "75.47",
      "volume": "12631050"
    },
    {
      "date": "2026-01-23",
      "open": "75.78",
      "high": "75.94",
      "low": "73.41",
      "close": "74.71",
      "volume": "7546291"
    },
    {
      "date": "2026-01-26",
      "open": "74.71",
      "high": "75.30",
      "low": "73.95",
      "close": "74.79",
      "volume": "7784056"
    },
    {
      "date": "2026-01-27",
      "open": "75.12",
      "high": "76.28",
      "low": "75.03",
      "close": "75.16",
      "volume": "6144054"
    },
    {
      "date": "2026-01-28",
      "open": "79.82",
      "high": "81.4299",
      "low": "78.73",
      "close": "80.28",
      "volume": "14809650"
    },
    {
      "date": "2026-01-29",
      "open": "79.89",
      "high": "80.88",
      "low": "76.07",
      "close": "79.36",
      "volume": "7821682"
    },
    {
      "date": "2026-01-30",
      "open": "78.33",
      "high": "78.56",
      "low": "75.08",
      "close": "75.92",
      "volume": "12510670"
    },
    {
      "date": "2026-02-02",
      "open": "74.79",
      "high": "79.08",
      "low": "74.404",
      "close": "78.08",
      "volume": "8648494"
    },
    {
      "date": "2026-02-03",
      "open": "77.70",
      "high": "79.18",
      "low": "75.26",
      "close": "76.66",
      "volume": "8541576"
    },
    {
      "date": "2026-02-04",
      "open": "77.60",
      "high": "79.82",
      "low": "76.65",
      "close": "78.23",
      "volume": "14565430"
    },
    {
      "date": "2026-02-05",
      "open": "77.15",
      "high": "79.145",
      "low": "75.72",
      "close": "78.04",
      "volume": "11358340"
    },
    {
      "date": "2026-02-06",
      "open": "74.41",
      "high": "76.70",
      "low": "73.3835",
      "close": "76.01",
      "volume": "20208240"
    },
    {
      "date": "2026-02-09",
      "open": "74.31",
      "high": "75.55",
      "low": "73.50",
      "close": "74.41",
      "volume": "11656440"
    },
    {
      "date": "2026-02-10",
      "open": "74.56",
      "high": "77.705",
      "low": "74.49",
      "close": "76.86",
      "volume": "12058970"
    },
    {
      "date": "2026-02-11",
      "open": "78.22",
      "high": "81.27",
      "low": "77.86",
      "close": "80.75",
      "volume": "13622000"
    },
    {
      "date": "2026-02-12",
      "open": "81.81",
      "high": "83.35",
      "low": "78.265",
      "close": "78.92",
      "volume": "12503990"
    },
    {
      "date": "2026-02-13",
      "open": "78.02",
      "high": "79.17",
      "low": "77.59",
      "close": "78.56",
      "volume": "7888493"
    },
    {
      "date": "2026-02-17",
      "open": "78.50",
      "high": "79.625",
      "low": "77.11",
      "close": "78.94",
      "volume": "6181864"
    },
    {
      "date": "2026-02-18",
      "open": "80.67",
      "high": "81.00",
      "low": "78.46",
      "close": "79.11",
      "volume": "6953593"
    },
    {
      "date": "2026-02-19",
      "open": "78.44",
      "high": "78.77",
      "low": "76.03",
      "close": "77.16",
      "volume": "6919288"
    },
    {
      "date": "2026-02-20",
      "open": "76.28",
      "high": "78.3901",
      "low": "76.19",
      "close": "77.73",
      "volume": "7042873"
    },
    {
      "date": "2026-02-23",
      "open": "77.14",
      "high": "77.75",
      "low": "74.60",
      "close": "76.60",
      "volume": "5034548"
    },
    {
      "date": "2026-02-24",
      "open": "77.205",
      "high": "79.18",
      "low": "75.57",
      "close": "75.93",
      "volume": "5592154"
    },
    {
      "date": "2026-02-25",
      "open": "77.055",
      "high": "77.10",
      "low": "75.38",
      "close": "75.47",
      "volume": "7829565"
    },
    {
      "date": "2026-02-26",
      "open": "75.74",
      "high": "75.96",
      "low": "73.63",
      "close": "74.97",
      "volume": "9959505"
    },
    {
      "date": "2026-02-27",
      "open": "73.26",
      "high": "74.74",
      "low": "72.32",
      "close": "74.64",
      "volume": "10302540"
    },
    {
      "date": "2026-03-02",
      "open": "72.86",
      "high": "74.71",
      "low": "72.4401",
      "close": "74.31",
      "volume": "5288900"
    },
    {
      "date": "2026-03-03",
      "open": "72.015",
      "high": "72.72",
      "low": "70.71",
      "close": "71.39",
      "volume": "9388978"
    },
    {
      "date": "2026-03-04",
      "open": "72.52",
      "high": "72.70",
      "low": "69.335",
      "close": "69.90",
      "volume": "7452245"
    },
    {
      "date": "2026-03-05",
      "open": "69.00",
      "high": "70.49",
      "low": "66.91",
      "close": "67.81",
      "volume": "9606343"
    },
    {
      "date": "2026-03-06",
      "open": "65.715",
      "high": "66.38",
      "low": "64.19",
      "close": "64.77",
      "volume": "11744990"
    },
    {
      "date": "2026-03-09",
      "open": "63.56",
      "high": "65.55",
      "low": "61.675",
      "close": "65.00",
      "volume": "12951740"
    },
    {
      "date": "2026-03-10",
      "open": "65.00",
      "high": "67.10",
      "low": "64.58",
      "close": "65.33",
      "volume": "11371070"
    },
    {
      "date": "2026-03-11",
      "open": "65.55",
      "high": "66.2699",
      "low": "64.62",
      "close": "65.79",
      "volume": "7310054"
    },
    {
      "date": "2026-03-12",
      "open": "64.60",
      "high": "65.13",
      "low": "62.35",
      "close": "62.73",
      "volume": "10756460"
    },
    {
      "date": "2026-03-13",
      "open": "63.50",
      "high": "64.08",
      "low": "61.39",
      "close": "61.94",
      "volume": "6899559"
    },
    {
      "date": "2026-03-16",
      "open": "63.40",
      "high": "64.90",
      "low": "63.20",
      "close": "63.83",
      "volume": "7291063"
    },
    {
      "date": "2026-03-17",
      "open": "64.40",
      "high": "65.69",
      "low": "64.0871",
      "close": "64.59",
      "volume": "5801634"
    },
    {
      "date": "2026-03-18",
      "open": "64.00",
      "high": "65.79",
      "low": "64.00",
      "close": "64.71",
      "volume": "10218810"
    },
    {
      "date": "2026-03-19",
      "open": "62.90",
      "high": "64.15",
      "low": "62.43",
      "close": "63.29",
      "volume": "10227160"
    },
    {
      "date": "2026-03-20",
      "open": "62.99",
      "high": "64.34",
      "low": "62.12",
      "close": "62.97",
      "volume": "12516290"
    },
    {
      "date": "2026-03-23",
      "open": "64.93",
      "high": "65.92",
      "low": "64.24",
      "close": "64.34",
      "volume": "7972528"
    },
    {
      "date": "2026-03-24",
      "open": "63.73",
      "high": "66.58",
      "low": "63.70",
      "close": "65.63",
      "volume": "5553909"
    },
    {
      "date": "2026-03-25",
      "open": "66.25",
      "high": "68.10",
      "low": "64.83",
      "close": "65.16",
      "volume": "6581164"
    },
    {
      "date": "2026-03-26",
      "open": "64.49",
      "high": "65.99",
      "low": "63.97",
      "close": "64.20",
      "volume": "10554430"
    },
    {
      "date": "2026-03-27",
      "open": "63.53",
      "high": "63.79",
      "low": "61.58",
      "close": "62.00",
      "volume": "8341903"
    },
    {
      "date": "2026-03-30",
      "open": "62.41",
      "high": "62.94",
      "low": "59.31",
      "close": "60.06",
      "volume": "8534228"
    },
    {
      "date": "2026-03-31",
      "open": "61.35",
      "high": "64.98",
      "low": "61.18",
      "close": "64.61",
      "volume": "12581050"
    },
    {
      "date": "2026-04-01",
      "open": "64.825",
      "high": "66.53",
      "low": "64.51",
      "close": "65.38",
      "volume": "7926900"
    },
    {
      "date": "2026-04-02",
      "open": "63.22",
      "high": "65.81",
      "low": "62.62",
      "close": "65.60",
      "volume": "6599865"
    },
    {
      "date": "2026-04-06",
      "open": "65.97",
      "high": "67.81",
      "low": "65.81",
      "close": "67.22",
      "volume": "5480062"
    },
    {
      "date": "2026-04-07",
      "open": "67.01",
      "high": "67.79",
      "low": "65.75",
      "close": "67.51",
      "volume": "6549439"
    },
    {
      "date": "2026-04-08",
      "open": "72.02",
      "high": "72.495",
      "low": "69.73",
      "close": "70.73",
      "volume": "13559100"
    },
    {
      "date": "2026-04-09",
      "open": "70.50",
      "high": "71.55",
      "low": "69.53",
      "close": "71.22",
      "volume": "8477749"
    },
    {
      "date": "2026-04-10",
      "open": "71.91",
      "high": "72.70",
      "low": "70.825",
      "close": "71.56",
      "volume": "8065267"
    },
    {
      "date": "2026-04-13",
      "open": "71.46",
      "high": "73.71",
      "low": "71.12",
      "close": "73.55",
      "volume": "6724909"
    },
    {
      "date": "2026-04-14",
      "open": "74.20",
      "high": "74.89",
      "low": "73.02",
      "close": "74.50",
      "volume": "7446421"
    },
    {
      "date": "2026-04-15",
      "open": "74.13",
      "high": "74.86",
      "low": "72.90",
      "close": "74.49",
      "volume": "6869399"
    },
    {
      "date": "2026-04-16",
      "open": "74.555",
      "high": "77.32",
      "low": "74.01",
      "close": "76.87",
      "volume": "7221070"
    },
    {
      "date": "2026-04-17",
      "open": "78.775",
      "high": "79.90",
      "low": "77.76",
      "close": "78.76",
      "volume": "10896300"
    },
    {
      "date": "2026-04-20",
      "open": "79.00",
      "high": "80.71",
      "low": "78.42",
      "close": "80.39",
      "volume": "9660968"
    },
    {
      "date": "2026-04-21",
      "open": "80.49",
      "high": "81.86",
      "low": "80.24",
      "close": "80.93",
      "volume": "8519077"
    },
    {
      "date": "2026-04-22",
      "open": "82.47",
      "high": "82.895",
      "low": "81.09",
      "close": "82.48",
      "volume": "8901104"
    },
    {
      "date": "2026-04-23",
      "open": "85.775",
      "high": "92.24",
      "low": "85.46",
      "close": "90.64",
      "volume": "18143180"
    },
    {
      "date": "2026-04-24",
      "open": "91.11",
      "high": "91.50",
      "low": "87.91",
      "close": "89.44",
      "volume": "11341450"
    },
    {
      "date": "2026-04-27",
      "open": "88.96",
      "high": "89.29",
      "low": "85.28",
      "close": "86.84",
      "volume": "10126720"
    },
    {
      "date": "2026-04-28",
      "open": "85.73",
      "high": "87.14",
      "low": "83.95",
      "close": "84.26",
      "volume": "13219820"
    },
    {
      "date": "2026-04-29",
      "open": "89.00",
      "high": "90.73",
      "low": "87.11",
      "close": "90.17",
      "volume": "12902690"
    },
    {
      "date": "2026-04-30",
      "open": "91.00",
      "high": "93.03",
      "low": "89.12",
      "close": "92.91",
      "volume": "9342703"
    },
    {
      "date": "2026-05-01",
      "open": "92.81",
      "high": "94.555",
      "low": "91.9076",
      "close": "93.95",
      "volume": "8062759"
    },
    {
      "date": "2026-05-04",
      "open": "96.215",
      "high": "96.215",
      "low": "93.6175",
      "close": "95.30",
      "volume": "8362125"
    },
    {
      "date": "2026-05-05",
      "open": "95.23",
      "high": "99.08",
      "low": "94.17",
      "close": "98.48",
      "volume": "11012060"
    },
    {
      "date": "2026-05-06",
      "open": "98.48",
      "high": "103.24",
      "low": "98.00",
      "close": "102.92",
      "volume": "13764100"
    },
    {
      "date": "2026-05-07",
      "open": "102.15",
      "high": "102.28",
      "low": "99.59",
      "close": "101.58",
      "volume": "15859600"
    },
    {
      "date": "2026-05-08",
      "open": "105.05",
      "high": "105.91",
      "low": "96.82",
      "close": "99.09",
      "volume": "18857340"
    },
    {
      "date": "2026-05-11",
      "open": "98.10",
      "high": "101.175",
      "low": "96.57",
      "close": "99.03",
      "volume": "19625220"
    },
    {
      "date": "2026-05-12",
      "open": "97.06",
      "high": "98.145",
      "low": "94.42",
      "close": "97.70",
      "volume": "12828490"
    },
    {
      "date": "2026-05-13",
      "open": "99.65",
      "high": "99.87",
      "low": "96.06",
      "close": "96.71",
      "volume": "12894110"
    },
    {
      "date": "2026-05-14",
      "open": "96.385",
      "high": "97.29",
      "low": "95.27",
      "close": "97.04",
      "volume": "6977354"
    },
    {
      "date": "2026-05-15",
      "open": "94.102",
      "high": "95.59",
      "low": "93.7213",
      "close": "93.85",
      "volume": "9445382"
    },
    {
      "date": "2026-05-18",
      "open": "95.82",
      "high": "95.82",
      "low": "91.131",
      "close": "92.76",
      "volume": "10149060"
    },
    {
      "date": "2026-05-19",
      "open": "90.45",
      "high": "93.59",
      "low": "90.00",
      "close": "91.81",
      "volume": "7350438"
    },
    {
      "date": "2026-05-20",
      "open": "92.68",
      "high": "94.34",
      "low": "91.81",
      "close": "94.02",
      "volume": "10871620"
    },
    {
      "date": "2026-05-21",
      "open": "93.00",
      "high": "93.275",
      "low": "89.1584",
      "close": "91.11",
      "volume": "8596076"
    },
    {
      "date": "2026-05-22",
      "open": "90.67",
      "high": "94.905",
      "low": "90.64",
      "close": "93.43",
      "volume": "8838301"
    },
    {
      "date": "2026-05-26",
      "open": "95.835",
      "high": "99.97",
      "low": "95.22",
      "close": "98.05",
      "volume": "13095720"
    },
    {
      "date": "2026-05-27",
      "open": "99.382",
      "high": "100.25",
      "low": "94.72",
      "close": "96.85",
      "volume": "12757140"
    },
    {
      "date": "2026-05-28",
      "open": "96.858",
      "high": "97.9883",
      "low": "93.64",
      "close": "96.04",
      "volume": "7698944"
    },
    {
      "date": "2026-05-29",
      "open": "96.675",
      "high": "97.99",
      "low": "93.99",
      "close": "94.65",
      "volume": "11367650"
    },
    {
      "date": "2026-06-01",
      "open": "92.883",
      "high": "94.20",
      "low": "90.23",
      "close": "91.52",
      "volume": "11345080"
    },
    {
      "date": "2026-06-02",
      "open": "96.75",
      "high": "99.30",
      "low": "94.16",
      "close": "96.96",
      "volume": "13414760"
    },
    {
      "date": "2026-06-03",
      "open": "96.635",
      "high": "97.39",
      "low": "94.355",
      "close": "96.55",
      "volume": "10449410"
    },
    {
      "date": "2026-06-04",
      "open": "95.65",
      "high": "99.60",
      "low": "94.584",
      "close": "96.30",
      "volume": "9556954"
    },
    {
      "date": "2026-06-05",
      "open": "93.565",
      "high": "93.95",
      "low": "87.56",
      "close": "88.34",
      "volume": "19736630"
    },
    {
      "date": "2026-06-08",
      "open": "91.86",
      "high": "93.18",
      "low": "89.62",
      "close": "91.37",
      "volume": "13900580"
    },
    {
      "date": "2026-06-09",
      "open": "92.99",
      "high": "94.50",
      "low": "85.28",
      "close": "91.47",
      "volume": "15334210"
    },
    {
      "date": "2026-06-10",
      "open": "90.255",
      "high": "92.49",
      "low": "87.55",
      "close": "87.91",
      "volume": "10497620"
    },
    {
      "date": "2026-06-11",
      "open": "90.465",
      "high": "93.34",
      "low": "88.73",
      "close": "92.94",
      "volume": "15470330"
    },
    {
      "date": "2026-06-12",
      "open": "92.955",
      "high": "95.70",
      "low": "91.90",
      "close": "95.24",
      "volume": "8386186"
    },
    {
      "date": "2026-06-15",
      "open": "98.785",
      "high": "100.96",
      "low": "98.00",
      "close": "100.32",
      "volume": "11611740"
    },
    {
      "date": "2026-06-16",
      "open": "99.50",
      "high": "101.93",
      "low": "95.57",
      "close": "95.63",
      "volume": "11664330"
    },
    {
      "date": "2026-06-17",
      "open": "97.67",
      "high": "97.885",
      "low": "93.92",
      "close": "94.11",
      "volume": "10091550"
    },
    {
      "date": "2026-06-18",
      "open": "98.20",
      "high": "100.92",
      "low": "97.812",
      "close": "99.77",
      "volume": "16353470"
    },
    {
      "date": "2026-06-22",
      "open": "101.495",
      "high": "104.03",
      "low": "101.10",
      "close": "102.71",
      "volume": "11048130"
    },
    {
      "date": "2026-06-23",
      "open": "97.09",
      "high": "98.38",
      "low": "92.07",
      "close": "93.26",
      "volume": "17126050"
    },
    {
      "date": "2026-06-24",
      "open": "92.86",
      "high": "93.505",
      "low": "89.78",
      "close": "92.48",
      "volume": "10768530"
    },
    {
      "date": "2026-06-25",
      "open": "95.70",
      "high": "97.23",
      "low": "91.835",
      "close": "94.12",
      "volume": "9767785"
    },
    {
      "date": "2026-06-26",
      "open": "91.075",
      "high": "91.2443",
      "low": "86.8424",
      "close": "87.93",
      "volume": "31443150"
    },
    {
      "date": "2026-06-29",
      "open": "87.49",
      "high": "89.28",
      "low": "85.06",
      "close": "89.06",
      "volume": "12608690"
    },
    {
      "date": "2026-06-30",
      "open": "89.125",
      "high": "92.02",
      "low": "88.02",
      "close": "91.20",
      "volume": "16176370"
    },
    {
      "date": "2026-07-01",
      "open": "89.50",
      "high": "91.40",
      "low": "88.615",
      "close": "88.69",
      "volume": "14264070"
    },
    {
      "date": "2026-07-02",
      "open": "89.055",
      "high": "90.06",
      "low": "82.85",
      "close": "84.64",
      "volume": "14795800"
    },
    {
      "date": "2026-07-06",
      "open": "87.00",
      "high": "89.52",
      "low": "86.60",
      "close": "87.59",
      "volume": "7981220"
    },
    {
      "date": "2026-07-07",
      "open": "83.96",
      "high": "84.95",
      "low": "81.60",
      "close": "84.15",
      "volume": "13027080"
    },
    {
      "date": "2026-07-08",
      "open": "83.14",
      "high": "86.1199",
      "low": "83.14",
      "close": "85.49",
      "volume": "7199270"
    },
    {
      "date": "2026-07-09",
      "open": "88.49",
      "high": "90.85",
      "low": "87.71",
      "close": "88.26",
      "volume": "11164240"
    },
    {
      "date": "2026-07-10",
      "open": "87.82",
      "high": "89.45",
      "low": "86.52",
      "close": "88.59",
      "volume": "6677637"
    },
    {
      "date": "2026-07-13",
      "open": "86.995",
      "high": "86.995",
      "low": "83.875",
      "close": "84.23",
      "volume": "10301310"
    },
    {
      "date": "2026-07-14",
      "open": "87.995",
      "high": "88.65",
      "low": "86.39",
      "close": "87.11",
      "volume": "10238660"
    },
    {
      "date": "2026-07-15",
      "open": "88.14",
      "high": "88.14",
      "low": "83.58",
      "close": "86.26",
      "volume": "7512892"
    },
    {
      "date": "2026-07-16",
      "open": "83.85",
      "high": "84.82",
      "low": "80.85",
      "close": "81.68",
      "volume": "12220210"
    },
    {
      "date": "2026-07-17",
      "open": "78.955",
      "high": "82.00",
      "low": "78.00",
      "close": "80.96",
      "volume": "12927190"
    },
    {
      "date": "2026-07-20",
      "open": "82.525",
      "high": "83.42",
      "low": "80.33",
      "close": "80.51",
      "volume": "7503929"
    },
    {
      "date": "2026-07-21",
      "open": "83.19",
      "high": "83.87",
      "low": "81.515",
      "close": "83.38",
      "volume": "11642180"
    },
    {
      "date": "2026-07-22",
      "open": "81.875",
      "high": "85.655",
      "low": "81.84",
      "close": "85.02",
      "volume": "6537906"
    },
    {
      "date": "2026-07-23",
      "open": "81.205",
      "high": "83.39",
      "low": "80.19",
      "close": "81.35",
      "volume": "11585760"
    },
    {
      "date": "2026-07-24",
      "open": "80.29",
      "high": "81.24",
      "low": "78.03",
      "close": "78.86",
      "volume": "9323774"
    },
    {
      "date": "2026-07-27",
      "open": "79.485",
      "high": "80.36",
      "low": "75.56",
      "close": "77.90",
      "volume": "11225810"
    },
    {
      "date": "2026-07-28",
      "open": "76.24",
      "high": "77.61",
      "low": "74.88",
      "close": "75.71",
      "volume": "13887350"
    },
    {
      "date": "2026-07-29",
      "open": "75.15",
      "high": "75.83",
      "low": "71.235",
      "close": "71.37",
      "volume": "15687980"
    },
    {
      "date": "2026-07-30",
      "open": "74.93",
      "high": "75.86",
      "low": "73.25",
      "close": "75.01",
      "volume": "13850980"
    },
    {
      "date": "2026-07-31",
      "open": "77.08",
      "high": "77.67",
      "low": "74.18",
      "close": "74.29",
      "volume": "11293200"
    },
    {
      "date": "2026-08-03",
      "open": "73.46",
      "high": "75.72",
      "low": "72.58",
      "close": "75.22",
      "volume": "8143530"
    },
    {
      "date": "2026-08-04",
      "open": "77.50",
      "high": "80.98",
      "low": "77.50",
      "close": "80.67",
      "volume": "16079360"
    },
    {
      "date": "2026-08-05",
      "open": "80.10",
      "high": "80.39",
      "low": "77.00",
      "close": "77.79",
      "volume": "9796306"
    }
  ]
}