{
  "source": "https://api.nasdaq.com/api/quote/MDLZ/historical",
  "symbol": "MDLZ",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "61.96",
      "high": "62.11",
      "low": "61.60",
      "close": "61.77",
      "volume": "6275156"
    },
    {
      "date": "2021-08-09",
      "open": "62.02",
      "high": "62.255",
      "low": "61.90",
      "close": "62.02",
      "volume": "4784162"
    },
    {
      "date": "2021-08-10",
      "open": "61.98",
      "high": "62.33",
      "low": "61.81",
      "close": "62.04",
      "volume": "5599403"
    },
    {
      "date": "2021-08-11",
      "open": "62.12",
      "high": "62.78",
      "low": "61.995",
      "close": "62.47",
      "volume": "8304203"
    },
    {
      "date": "2021-08-12",
      "open": "62.693",
      "high": "62.693",
      "low": "62.2174",
      "close": "62.39",
      "volume": "5403591"
    },
    {
      "date": "2021-08-13",
      "open": "62.61",
      "high": "63.41",
      "low": "62.50",
      "close": "63.36",
      "volume": "6595418"
    },
    {
      "date": "2021-08-16",
      "open": "63.50",
      "high": "63.96",
      "low": "63.33",
      "close": "63.69",
      "volume": "6865441"
    },
    {
      "date": "2021-08-17",
      "open": "63.73",
      "high": "64.12",
      "low": "63.4499",
      "close": "64.06",
      "volume": "5525645"
    },
    {
      "date": "2021-08-18",
      "open": "63.84",
      "high": "64.06",
      "low": "62.91",
      "close": "62.97",
      "volume": "4412253"
    },
    {
      "date": "2021-08-19",
      "open": "62.91",
      "high": "63.75",
      "low": "62.79",
      "close": "63.68",
      "volume": "5700335"
    },
    {
      "date": "2021-08-20",
      "open": "63.69",
      "high": "63.83",
      "low": "63.27",
      "close": "63.49",
      "volume": "4215673"
    },
    {
      "date": "2021-08-23",
      "open": "63.43",
      "high": "63.54",
      "low": "62.97",
      "close": "63.10",
      "volume": "4777889"
    },
    {
      "date": "2021-08-24",
      "open": "63.11",
      "high": "63.11",
      "low": "62.10",
      "close": "62.25",
      "volume": "5829889"
    },
    {
      "date": "2021-08-25",
      "open": "62.26",
      "high": "62.26",
      "low": "61.715",
      "close": "61.87",
      "volume": "5669382"
    },
    {
      "date": "2021-08-26",
      "open": "61.78",
      "high": "61.88",
      "low": "61.29",
      "close": "61.44",
      "volume": "4632792"
    },
    {
      "date": "2021-08-27",
      "open": "61.44",
      "high": "62.12",
      "low": "61.32",
      "close": "61.89",
      "volume": "5779370"
    },
    {
      "date": "2021-08-30",
      "open": "61.771",
      "high": "62.24",
      "low": "61.65",
      "close": "62.16",
      "volume": "4185791"
    },
    {
      "date": "2021-08-31",
      "open": "62.28",
      "high": "62.37",
      "low": "61.76",
      "close": "62.07",
      "volume": "7390019"
    },
    {
      "date": "2021-09-01",
      "open": "62.33",
      "high": "62.55",
      "low": "62.035",
      "close": "62.33",
      "volume": "4335935"
    },
    {
      "date": "2021-09-02",
      "open": "62.50",
      "high": "62.50",
      "low": "61.675",
      "close": "61.92",
      "volume": "4346253"
    },
    {
      "date": "2021-09-03",
      "open": "61.76",
      "high": "61.91",
      "low": "61.05",
      "close": "61.72",
      "volume": "5360680"
    },
    {
      "date": "2021-09-07",
      "open": "61.38",
      "high": "61.56",
      "low": "59.94",
      "close": "60.04",
      "volume": "7789728"
    },
    {
      "date": "2021-09-08",
      "open": "60.18",
      "high": "60.945",
      "low": "59.91",
      "close": "60.86",
      "volume": "7162775"
    },
    {
      "date": "2021-09-09",
      "open": "60.91",
      "high": "60.91",
      "low": "60.53",
      "close": "60.61",
      "volume": "4909257"
    },
    {
      "date": "2021-09-10",
      "open": "60.42",
      "high": "60.60",
      "low": "60.095",
      "close": "60.23",
      "volume": "5596642"
    },
    {
      "date": "2021-09-13",
      "open": "60.59",
      "high": "61.44",
      "low": "60.53",
      "close": "60.77",
      "volume": "7723443"
    },
    {
      "date": "2021-09-14",
      "open": "60.76",
      "high": "60.98",
      "low": "60.19",
      "close": "60.35",
      "volume": "3858489"
    },
    {
      "date": "2021-09-15",
      "open": "60.30",
      "high": "60.67",
      "low": "60.06",
      "close": "60.51",
      "volume": "5385209"
    },
    {
      "date": "2021-09-16",
      "open": "60.62",
      "high": "60.925",
      "low": "60.08",
      "close": "60.71",
      "volume": "7513185"
    },
    {
      "date": "2021-09-17",
      "open": "60.48",
      "high": "61.22",
      "low": "60.15",
      "close": "60.94",
      "volume": "16980450"
    },
    {
      "date": "2021-09-20",
      "open": "60.77",
      "high": "61.06",
      "low": "59.99",
      "close": "60.43",
      "volume": "11213100"
    },
    {
      "date": "2021-09-21",
      "open": "60.69",
      "high": "61.14",
      "low": "60.115",
      "close": "60.22",
      "volume": "7156728"
    },
    {
      "date": "2021-09-22",
      "open": "60.60",
      "high": "60.97",
      "low": "60.355",
      "close": "60.56",
      "volume": "4999067"
    },
    {
      "date": "2021-09-23",
      "open": "60.50",
      "high": "61.12",
      "low": "60.46",
      "close": "60.73",
      "volume": "6197629"
    },
    {
      "date": "2021-09-24",
      "open": "60.39",
      "high": "60.71",
      "low": "60.21",
      "close": "60.36",
      "volume": "6647140"
    },
    {
      "date": "2021-09-27",
      "open": "60.16",
      "high": "60.55",
      "low": "59.39",
      "close": "59.47",
      "volume": "6614124"
    },
    {
      "date": "2021-09-28",
      "open": "59.19",
      "high": "59.30",
      "low": "58.21",
      "close": "58.70",
      "volume": "9139721"
    },
    {
      "date": "2021-09-29",
      "open": "58.24",
      "high": "59.49",
      "low": "58.025",
      "close": "59.05",
      "volume": "7399101"
    },
    {
      "date": "2021-09-30",
      "open": "59.12",
      "high": "59.295",
      "low": "58.12",
      "close": "58.18",
      "volume": "6778312"
    },
    {
      "date": "2021-10-01",
      "open": "58.35",
      "high": "58.54",
      "low": "57.68",
      "close": "58.21",
      "volume": "6266417"
    },
    {
      "date": "2021-10-04",
      "open": "58.21",
      "high": "58.78",
      "low": "57.625",
      "close": "58.07",
      "volume": "8281840"
    },
    {
      "date": "2021-10-05",
      "open": "58.00",
      "high": "59.11",
      "low": "57.90",
      "close": "58.83",
      "volume": "8160903"
    },
    {
      "date": "2021-10-06",
      "open": "58.89",
      "high": "60.245",
      "low": "58.35",
      "close": "60.20",
      "volume": "11222780"
    },
    {
      "date": "2021-10-07",
      "open": "60.06",
      "high": "60.34",
      "low": "59.79",
      "close": "59.89",
      "volume": "7540892"
    },
    {
      "date": "2021-10-08",
      "open": "59.96",
      "high": "60.00",
      "low": "59.405",
      "close": "59.54",
      "volume": "5787650"
    },
    {
      "date": "2021-10-11",
      "open": "59.85",
      "high": "59.85",
      "low": "59.34",
      "close": "59.42",
      "volume": "5266371"
    },
    {
      "date": "2021-10-12",
      "open": "59.63",
      "high": "59.91",
      "low": "59.42",
      "close": "59.67",
      "volume": "6343278"
    },
    {
      "date": "2021-10-13",
      "open": "59.95",
      "high": "60.40",
      "low": "59.365",
      "close": "59.96",
      "volume": "5638972"
    },
    {
      "date": "2021-10-14",
      "open": "60.30",
      "high": "60.74",
      "low": "60.17",
      "close": "60.63",
      "volume": "4941470"
    },
    {
      "date": "2021-10-15",
      "open": "60.63",
      "high": "60.67",
      "low": "59.76",
      "close": "60.15",
      "volume": "10518940"
    },
    {
      "date": "2021-10-18",
      "open": "59.89",
      "high": "60.10",
      "low": "59.33",
      "close": "59.75",
      "volume": "4434167"
    },
    {
      "date": "2021-10-19",
      "open": "59.90",
      "high": "59.90",
      "low": "59.33",
      "close": "59.79",
      "volume": "6977963"
    },
    {
      "date": "2021-10-20",
      "open": "59.99",
      "high": "60.53",
      "low": "59.86",
      "close": "60.29",
      "volume": "4228850"
    },
    {
      "date": "2021-10-21",
      "open": "60.17",
      "high": "60.30",
      "low": "59.75",
      "close": "60.16",
      "volume": "5713589"
    },
    {
      "date": "2021-10-22",
      "open": "60.12",
      "high": "60.59",
      "low": "60.10",
      "close": "60.52",
      "volume": "3822628"
    },
    {
      "date": "2021-10-25",
      "open": "60.70",
      "high": "60.90",
      "low": "60.12",
      "close": "60.34",
      "volume": "4979720"
    },
    {
      "date": "2021-10-26",
      "open": "60.32",
      "high": "61.08",
      "low": "60.17",
      "close": "60.83",
      "volume": "3938846"
    },
    {
      "date": "2021-10-27",
      "open": "60.96",
      "high": "60.96",
      "low": "60.125",
      "close": "60.39",
      "volume": "5127563"
    },
    {
      "date": "2021-10-28",
      "open": "60.42",
      "high": "60.98",
      "low": "60.22",
      "close": "60.95",
      "volume": "5106170"
    },
    {
      "date": "2021-10-29",
      "open": "60.92",
      "high": "61.16",
      "low": "60.64",
      "close": "60.74",
      "volume": "5074360"
    },
    {
      "date": "2021-11-01",
      "open": "60.70",
      "high": "61.35",
      "low": "60.55",
      "close": "60.91",
      "volume": "5322679"
    },
    {
      "date": "2021-11-02",
      "open": "60.90",
      "high": "61.38",
      "low": "60.37",
      "close": "61.36",
      "volume": "5385787"
    },
    {
      "date": "2021-11-03",
      "open": "63.045",
      "high": "63.41",
      "low": "61.91",
      "close": "62.34",
      "volume": "7451109"
    },
    {
      "date": "2021-11-04",
      "open": "61.77",
      "high": "62.42",
      "low": "61.68",
      "close": "62.09",
      "volume": "5914266"
    },
    {
      "date": "2021-11-05",
      "open": "62.50",
      "high": "62.72",
      "low": "62.14",
      "close": "62.26",
      "volume": "4609279"
    },
    {
      "date": "2021-11-08",
      "open": "62.29",
      "high": "62.40",
      "low": "61.52",
      "close": "61.88",
      "volume": "4321119"
    },
    {
      "date": "2021-11-09",
      "open": "61.88",
      "high": "62.36",
      "low": "61.67",
      "close": "62.24",
      "volume": "4258467"
    },
    {
      "date": "2021-11-10",
      "open": "62.52",
      "high": "62.97",
      "low": "62.33",
      "close": "62.73",
      "volume": "7044047"
    },
    {
      "date": "2021-11-11",
      "open": "62.68",
      "high": "62.75",
      "low": "62.10",
      "close": "62.47",
      "volume": "3661488"
    },
    {
      "date": "2021-11-12",
      "open": "62.586",
      "high": "63.18",
      "low": "62.30",
      "close": "62.78",
      "volume": "5176560"
    },
    {
      "date": "2021-11-15",
      "open": "62.751",
      "high": "62.95",
      "low": "62.51",
      "close": "62.85",
      "volume": "3503297"
    },
    {
      "date": "2021-11-16",
      "open": "62.92",
      "high": "63.35",
      "low": "62.43",
      "close": "62.47",
      "volume": "6405037"
    },
    {
      "date": "2021-11-17",
      "open": "62.18",
      "high": "62.44",
      "low": "61.97",
      "close": "62.17",
      "volume": "10948910"
    },
    {
      "date": "2021-11-18",
      "open": "62.02",
      "high": "62.59",
      "low": "61.86",
      "close": "62.34",
      "volume": "7297843"
    },
    {
      "date": "2021-11-19",
      "open": "62.60",
      "high": "62.62",
      "low": "60.42",
      "close": "60.52",
      "volume": "10543330"
    },
    {
      "date": "2021-11-22",
      "open": "60.40",
      "high": "61.36",
      "low": "59.935",
      "close": "60.97",
      "volume": "7272422"
    },
    {
      "date": "2021-11-23",
      "open": "61.00",
      "high": "61.595",
      "low": "60.88",
      "close": "61.41",
      "volume": "6544231"
    },
    {
      "date": "2021-11-24",
      "open": "61.40",
      "high": "61.80",
      "low": "60.95",
      "close": "61.32",
      "volume": "5120363"
    },
    {
      "date": "2021-11-26",
      "open": "61.03",
      "high": "61.405",
      "low": "60.09",
      "close": "60.25",
      "volume": "4999828"
    },
    {
      "date": "2021-11-29",
      "open": "60.42",
      "high": "60.78",
      "low": "59.89",
      "close": "60.64",
      "volume": "6253889"
    },
    {
      "date": "2021-11-30",
      "open": "60.415",
      "high": "60.43",
      "low": "58.60",
      "close": "58.94",
      "volume": "10679990"
    },
    {
      "date": "2021-12-01",
      "open": "59.37",
      "high": "59.755",
      "low": "58.51",
      "close": "58.56",
      "volume": "5762433"
    },
    {
      "date": "2021-12-02",
      "open": "58.81",
      "high": "59.865",
      "low": "58.68",
      "close": "59.46",
      "volume": "7525704"
    },
    {
      "date": "2021-12-03",
      "open": "59.80",
      "high": "60.57",
      "low": "59.69",
      "close": "60.26",
      "volume": "7735386"
    },
    {
      "date": "2021-12-06",
      "open": "60.68",
      "high": "61.72",
      "low": "60.68",
      "close": "61.42",
      "volume": "5921348"
    },
    {
      "date": "2021-12-07",
      "open": "61.42",
      "high": "61.935",
      "low": "61.22",
      "close": "61.41",
      "volume": "7717910"
    },
    {
      "date": "2021-12-08",
      "open": "61.33",
      "high": "61.37",
      "low": "60.03",
      "close": "60.88",
      "volume": "6678475"
    },
    {
      "date": "2021-12-09",
      "open": "60.86",
      "high": "61.07",
      "low": "60.52",
      "close": "60.99",
      "volume": "3518643"
    },
    {
      "date": "2021-12-10",
      "open": "61.51",
      "high": "62.40",
      "low": "61.10",
      "close": "62.26",
      "volume": "6999066"
    },
    {
      "date": "2021-12-13",
      "open": "62.30",
      "high": "63.51",
      "low": "61.90",
      "close": "63.17",
      "volume": "9512207"
    },
    {
      "date": "2021-12-14",
      "open": "63.13",
      "high": "63.43",
      "low": "62.97",
      "close": "63.39",
      "volume": "10391290"
    },
    {
      "date": "2021-12-15",
      "open": "63.58",
      "high": "64.97",
      "low": "63.47",
      "close": "64.79",
      "volume": "11735070"
    },
    {
      "date": "2021-12-16",
      "open": "64.67",
      "high": "66.04",
      "low": "64.33",
      "close": "65.69",
      "volume": "10808520"
    },
    {
      "date": "2021-12-17",
      "open": "65.61",
      "high": "66.06",
      "low": "64.93",
      "close": "64.96",
      "volume": "12464080"
    },
    {
      "date": "2021-12-20",
      "open": "64.77",
      "high": "64.95",
      "low": "64.39",
      "close": "64.78",
      "volume": "8996187"
    },
    {
      "date": "2021-12-21",
      "open": "64.67",
      "high": "64.86",
      "low": "64.09",
      "close": "64.32",
      "volume": "6771154"
    },
    {
      "date": "2021-12-22",
      "open": "64.12",
      "high": "64.95",
      "low": "64.11",
      "close": "64.83",
      "volume": "5122914"
    },
    {
      "date": "2021-12-23",
      "open": "64.95",
      "high": "65.2461",
      "low": "64.79",
      "close": "64.94",
      "volume": "3943261"
    },
    {
      "date": "2021-12-27",
      "open": "64.95",
      "high": "65.56",
      "low": "64.78",
      "close": "65.52",
      "volume": "3813168"
    },
    {
      "date": "2021-12-28",
      "open": "65.615",
      "high": "66.08",
      "low": "65.51",
      "close": "66.01",
      "volume": "3255225"
    },
    {
      "date": "2021-12-29",
      "open": "66.09",
      "high": "66.535",
      "low": "65.90",
      "close": "66.37",
      "volume": "4754031"
    },
    {
      "date": "2021-12-30",
      "open": "66.21",
      "high": "66.34",
      "low": "65.69",
      "close": "65.75",
      "volume": "5562997"
    },
    {
      "date": "2021-12-31",
      "open": "65.78",
      "high": "66.395",
      "low": "65.69",
      "close": "66.31",
      "volume": "5076674"
    },
    {
      "date": "2022-01-03",
      "open": "65.75",
      "high": "66.06",
      "low": "65.08",
      "close": "65.97",
      "volume": "8978605"
    },
    {
      "date": "2022-01-04",
      "open": "65.99",
      "high": "67.145",
      "low": "65.87",
      "close": "66.45",
      "volume": "7519426"
    },
    {
      "date": "2022-01-05",
      "open": "66.80",
      "high": "67.96",
      "low": "66.68",
      "close": "67.41",
      "volume": "10723190"
    },
    {
      "date": "2022-01-06",
      "open": "67.55",
      "high": "67.93",
      "low": "66.97",
      "close": "67.38",
      "volume": "9204626"
    },
    {
      "date": "2022-01-07",
      "open": "67.27",
      "high": "67.76",
      "low": "66.98",
      "close": "67.55",
      "volume": "6454818"
    },
    {
      "date": "2022-01-10",
      "open": "67.69",
      "high": "67.83",
      "low": "66.865",
      "close": "67.03",
      "volume": "6823782"
    },
    {
      "date": "2022-01-11",
      "open": "67.33",
      "high": "67.46",
      "low": "66.245",
      "close": "67.26",
      "volume": "5295487"
    },
    {
      "date": "2022-01-12",
      "open": "67.18",
      "high": "67.525",
      "low": "66.825",
      "close": "67.37",
      "volume": "5798129"
    },
    {
      "date": "2022-01-13",
      "open": "67.25",
      "high": "67.77",
      "low": "67.08",
      "close": "67.64",
      "volume": "6692125"
    },
    {
      "date": "2022-01-14",
      "open": "67.46",
      "high": "68.155",
      "low": "67.08",
      "close": "68.10",
      "volume": "6337592"
    },
    {
      "date": "2022-01-18",
      "open": "67.26",
      "high": "67.42",
      "low": "66.65",
      "close": "67.37",
      "volume": "6739850"
    },
    {
      "date": "2022-01-19",
      "open": "67.56",
      "high": "68.17",
      "low": "67.45",
      "close": "67.60",
      "volume": "7244906"
    },
    {
      "date": "2022-01-20",
      "open": "67.58",
      "high": "68.175",
      "low": "67.46",
      "close": "67.76",
      "volume": "10461090"
    },
    {
      "date": "2022-01-21",
      "open": "68.23",
      "high": "69.47",
      "low": "68.20",
      "close": "68.36",
      "volume": "18880810"
    },
    {
      "date": "2022-01-24",
      "open": "68.61",
      "high": "68.91",
      "low": "66.06",
      "close": "67.61",
      "volume": "13793620"
    },
    {
      "date": "2022-01-25",
      "open": "67.28",
      "high": "67.3058",
      "low": "66.209",
      "close": "66.98",
      "volume": "12862970"
    },
    {
      "date": "2022-01-26",
      "open": "66.47",
      "high": "67.49",
      "low": "66.12",
      "close": "66.62",
      "volume": "10027640"
    },
    {
      "date": "2022-01-27",
      "open": "67.21",
      "high": "68.64",
      "low": "66.94",
      "close": "67.47",
      "volume": "12176220"
    },
    {
      "date": "2022-01-28",
      "open": "65.13",
      "high": "66.54",
      "low": "63.9001",
      "close": "66.42",
      "volume": "15470960"
    },
    {
      "date": "2022-01-31",
      "open": "66.26",
      "high": "67.36",
      "low": "65.71",
      "close": "67.03",
      "volume": "9657802"
    },
    {
      "date": "2022-02-01",
      "open": "66.987",
      "high": "67.32",
      "low": "66.06",
      "close": "66.68",
      "volume": "6609533"
    },
    {
      "date": "2022-02-02",
      "open": "66.81",
      "high": "68.05",
      "low": "66.51",
      "close": "67.90",
      "volume": "6882087"
    },
    {
      "date": "2022-02-03",
      "open": "67.725",
      "high": "68.46",
      "low": "67.46",
      "close": "67.94",
      "volume": "7276465"
    },
    {
      "date": "2022-02-04",
      "open": "67.61",
      "high": "68.14",
      "low": "66.85",
      "close": "67.02",
      "volume": "7909582"
    },
    {
      "date": "2022-02-07",
      "open": "67.29",
      "high": "67.76",
      "low": "66.79",
      "close": "67.48",
      "volume": "6760866"
    },
    {
      "date": "2022-02-08",
      "open": "67.72",
      "high": "68.29",
      "low": "67.41",
      "close": "68.05",
      "volume": "6590185"
    },
    {
      "date": "2022-02-09",
      "open": "68.48",
      "high": "68.59",
      "low": "67.79",
      "close": "67.96",
      "volume": "5557712"
    },
    {
      "date": "2022-02-10",
      "open": "67.24",
      "high": "67.8901",
      "low": "66.56",
      "close": "66.77",
      "volume": "7609229"
    },
    {
      "date": "2022-02-11",
      "open": "67.08",
      "high": "67.38",
      "low": "66.55",
      "close": "66.70",
      "volume": "8130136"
    },
    {
      "date": "2022-02-14",
      "open": "66.94",
      "high": "67.02",
      "low": "65.35",
      "close": "66.14",
      "volume": "7225567"
    },
    {
      "date": "2022-02-15",
      "open": "66.30",
      "high": "66.74",
      "low": "65.57",
      "close": "65.87",
      "volume": "6778989"
    },
    {
      "date": "2022-02-16",
      "open": "66.03",
      "high": "66.52",
      "low": "65.20",
      "close": "65.71",
      "volume": "6103363"
    },
    {
      "date": "2022-02-17",
      "open": "65.58",
      "high": "66.32",
      "low": "65.13",
      "close": "66.06",
      "volume": "7492711"
    },
    {
      "date": "2022-02-18",
      "open": "66.03",
      "high": "66.53",
      "low": "65.62",
      "close": "66.00",
      "volume": "6050476"
    },
    {
      "date": "2022-02-22",
      "open": "66.545",
      "high": "66.67",
      "low": "65.75",
      "close": "66.47",
      "volume": "8937241"
    },
    {
      "date": "2022-02-23",
      "open": "66.65",
      "high": "66.98",
      "low": "66.195",
      "close": "66.28",
      "volume": "7177512"
    },
    {
      "date": "2022-02-24",
      "open": "65.31",
      "high": "65.87",
      "low": "63.215",
      "close": "64.65",
      "volume": "10324090"
    },
    {
      "date": "2022-02-25",
      "open": "65.02",
      "high": "66.79",
      "low": "64.90",
      "close": "66.76",
      "volume": "7561837"
    },
    {
      "date": "2022-02-28",
      "open": "65.57",
      "high": "65.94",
      "low": "64.67",
      "close": "65.48",
      "volume": "7916636"
    },
    {
      "date": "2022-03-01",
      "open": "64.99",
      "high": "65.45",
      "low": "64.13",
      "close": "64.34",
      "volume": "8740801"
    },
    {
      "date": "2022-03-02",
      "open": "64.23",
      "high": "65.07",
      "low": "63.98",
      "close": "64.70",
      "volume": "7452431"
    },
    {
      "date": "2022-03-03",
      "open": "65.10",
      "high": "65.49",
      "low": "64.645",
      "close": "64.91",
      "volume": "6539671"
    },
    {
      "date": "2022-03-04",
      "open": "64.04",
      "high": "64.26",
      "low": "63.21",
      "close": "63.83",
      "volume": "10949630"
    },
    {
      "date": "2022-03-07",
      "open": "63.76",
      "high": "63.76",
      "low": "62.18",
      "close": "62.53",
      "volume": "13768280"
    },
    {
      "date": "2022-03-08",
      "open": "62.47",
      "high": "62.80",
      "low": "60.71",
      "close": "60.80",
      "volume": "13037640"
    },
    {
      "date": "2022-03-09",
      "open": "61.60",
      "high": "62.075",
      "low": "61.085",
      "close": "61.29",
      "volume": "8709398"
    },
    {
      "date": "2022-03-10",
      "open": "60.62",
      "high": "60.71",
      "low": "59.68",
      "close": "60.16",
      "volume": "7341958"
    },
    {
      "date": "2022-03-11",
      "open": "60.50",
      "high": "61.07",
      "low": "59.02",
      "close": "59.12",
      "volume": "9385282"
    },
    {
      "date": "2022-03-14",
      "open": "59.48",
      "high": "60.43",
      "low": "59.21",
      "close": "59.34",
      "volume": "9806739"
    },
    {
      "date": "2022-03-15",
      "open": "59.84",
      "high": "61.28",
      "low": "59.59",
      "close": "61.17",
      "volume": "9677228"
    },
    {
      "date": "2022-03-16",
      "open": "61.46",
      "high": "62.17",
      "low": "61.02",
      "close": "61.95",
      "volume": "12071200"
    },
    {
      "date": "2022-03-17",
      "open": "61.96",
      "high": "62.775",
      "low": "61.34",
      "close": "62.27",
      "volume": "7243849"
    },
    {
      "date": "2022-03-18",
      "open": "61.55",
      "high": "61.88",
      "low": "60.95",
      "close": "61.51",
      "volume": "12832870"
    },
    {
      "date": "2022-03-21",
      "open": "61.54",
      "high": "61.89",
      "low": "61.09",
      "close": "61.37",
      "volume": "8934057"
    },
    {
      "date": "2022-03-22",
      "open": "61.68",
      "high": "61.83",
      "low": "60.87",
      "close": "61.57",
      "volume": "7529869"
    },
    {
      "date": "2022-03-23",
      "open": "61.67",
      "high": "62.06",
      "low": "60.73",
      "close": "60.78",
      "volume": "7435599"
    },
    {
      "date": "2022-03-24",
      "open": "61.12",
      "high": "61.165",
      "low": "60.295",
      "close": "60.85",
      "volume": "10921010"
    },
    {
      "date": "2022-03-25",
      "open": "61.00",
      "high": "61.785",
      "low": "60.96",
      "close": "61.52",
      "volume": "6223118"
    },
    {
      "date": "2022-03-28",
      "open": "61.65",
      "high": "61.81",
      "low": "61.15",
      "close": "61.57",
      "volume": "8029579"
    },
    {
      "date": "2022-03-29",
      "open": "62.06",
      "high": "63.07",
      "low": "62.06",
      "close": "63.06",
      "volume": "9902546"
    },
    {
      "date": "2022-03-30",
      "open": "62.65",
      "high": "62.86",
      "low": "62.16",
      "close": "62.75",
      "volume": "6171581"
    },
    {
      "date": "2022-03-31",
      "open": "62.80",
      "high": "63.13",
      "low": "62.60",
      "close": "62.78",
      "volume": "8379671"
    },
    {
      "date": "2022-04-01",
      "open": "63.00",
      "high": "63.64",
      "low": "62.20",
      "close": "63.53",
      "volume": "6898704"
    },
    {
      "date": "2022-04-04",
      "open": "63.36",
      "high": "63.52",
      "low": "62.47",
      "close": "63.04",
      "volume": "6155477"
    },
    {
      "date": "2022-04-05",
      "open": "62.78",
      "high": "63.77",
      "low": "62.78",
      "close": "63.01",
      "volume": "5364859"
    },
    {
      "date": "2022-04-06",
      "open": "63.05",
      "high": "63.59",
      "low": "62.72",
      "close": "63.21",
      "volume": "5389565"
    },
    {
      "date": "2022-04-07",
      "open": "63.14",
      "high": "63.18",
      "low": "61.95",
      "close": "62.89",
      "volume": "7458024"
    },
    {
      "date": "2022-04-08",
      "open": "63.09",
      "high": "63.585",
      "low": "62.775",
      "close": "63.40",
      "volume": "7833606"
    },
    {
      "date": "2022-04-11",
      "open": "63.96",
      "high": "64.15",
      "low": "63.30",
      "close": "63.41",
      "volume": "9693975"
    },
    {
      "date": "2022-04-12",
      "open": "64.08",
      "high": "64.33",
      "low": "63.2902",
      "close": "63.67",
      "volume": "7379189"
    },
    {
      "date": "2022-04-13",
      "open": "63.69",
      "high": "64.08",
      "low": "63.42",
      "close": "63.85",
      "volume": "5873539"
    },
    {
      "date": "2022-04-14",
      "open": "64.15",
      "high": "64.22",
      "low": "63.68",
      "close": "63.72",
      "volume": "6651310"
    },
    {
      "date": "2022-04-18",
      "open": "63.62",
      "high": "64.02",
      "low": "63.25",
      "close": "63.57",
      "volume": "5777597"
    },
    {
      "date": "2022-04-19",
      "open": "63.74",
      "high": "65.50",
      "low": "63.60",
      "close": "65.21",
      "volume": "7233659"
    },
    {
      "date": "2022-04-20",
      "open": "65.24",
      "high": "65.965",
      "low": "65.24",
      "close": "65.73",
      "volume": "8234577"
    },
    {
      "date": "2022-04-21",
      "open": "65.85",
      "high": "66.35",
      "low": "65.74",
      "close": "65.84",
      "volume": "6418858"
    },
    {
      "date": "2022-04-22",
      "open": "65.98",
      "high": "66.18",
      "low": "65.04",
      "close": "65.06",
      "volume": "7740710"
    },
    {
      "date": "2022-04-25",
      "open": "65.605",
      "high": "65.97",
      "low": "64.52",
      "close": "65.78",
      "volume": "8913910"
    },
    {
      "date": "2022-04-26",
      "open": "65.86",
      "high": "66.03",
      "low": "64.04",
      "close": "64.04",
      "volume": "9883774"
    },
    {
      "date": "2022-04-27",
      "open": "65.54",
      "high": "65.66",
      "low": "63.93",
      "close": "64.05",
      "volume": "9892442"
    },
    {
      "date": "2022-04-28",
      "open": "64.20",
      "high": "66.335",
      "low": "64.111",
      "close": "66.22",
      "volume": "9786375"
    },
    {
      "date": "2022-04-29",
      "open": "65.96",
      "high": "66.035",
      "low": "64.36",
      "close": "64.48",
      "volume": "10385390"
    },
    {
      "date": "2022-05-02",
      "open": "65.31",
      "high": "65.48",
      "low": "62.99",
      "close": "63.79",
      "volume": "10049390"
    },
    {
      "date": "2022-05-03",
      "open": "64.11",
      "high": "64.89",
      "low": "63.64",
      "close": "64.69",
      "volume": "9538716"
    },
    {
      "date": "2022-05-04",
      "open": "64.52",
      "high": "66.30",
      "low": "64.43",
      "close": "66.19",
      "volume": "8347959"
    },
    {
      "date": "2022-05-05",
      "open": "65.72",
      "high": "66.07",
      "low": "64.81",
      "close": "65.23",
      "volume": "8843800"
    },
    {
      "date": "2022-05-06",
      "open": "65.05",
      "high": "65.945",
      "low": "64.75",
      "close": "65.73",
      "volume": "9038010"
    },
    {
      "date": "2022-05-09",
      "open": "65.40",
      "high": "66.705",
      "low": "65.23",
      "close": "66.28",
      "volume": "11709030"
    },
    {
      "date": "2022-05-10",
      "open": "66.89",
      "high": "67.93",
      "low": "65.71",
      "close": "65.92",
      "volume": "10974870"
    },
    {
      "date": "2022-05-11",
      "open": "65.61",
      "high": "66.41",
      "low": "65.43",
      "close": "65.56",
      "volume": "9728204"
    },
    {
      "date": "2022-05-12",
      "open": "65.64",
      "high": "65.90",
      "low": "64.84",
      "close": "65.68",
      "volume": "8676360"
    },
    {
      "date": "2022-05-13",
      "open": "65.83",
      "high": "66.455",
      "low": "65.36",
      "close": "66.38",
      "volume": "7884242"
    },
    {
      "date": "2022-05-16",
      "open": "66.40",
      "high": "66.45",
      "low": "65.795",
      "close": "66.13",
      "volume": "7955043"
    },
    {
      "date": "2022-05-17",
      "open": "66.14",
      "high": "66.25",
      "low": "64.54",
      "close": "65.72",
      "volume": "10053440"
    },
    {
      "date": "2022-05-18",
      "open": "65.40",
      "high": "65.45",
      "low": "60.71",
      "close": "60.94",
      "volume": "12698620"
    },
    {
      "date": "2022-05-19",
      "open": "60.33",
      "high": "61.56",
      "low": "59.65",
      "close": "61.11",
      "volume": "10834440"
    },
    {
      "date": "2022-05-20",
      "open": "61.22",
      "high": "61.46",
      "low": "60.41",
      "close": "61.19",
      "volume": "14293220"
    },
    {
      "date": "2022-05-23",
      "open": "62.06",
      "high": "62.42",
      "low": "61.51",
      "close": "62.04",
      "volume": "7476172"
    },
    {
      "date": "2022-05-24",
      "open": "61.97",
      "high": "63.04",
      "low": "61.76",
      "close": "63.00",
      "volume": "6505375"
    },
    {
      "date": "2022-05-25",
      "open": "62.81",
      "high": "62.98",
      "low": "61.78",
      "close": "62.37",
      "volume": "8517438"
    },
    {
      "date": "2022-05-26",
      "open": "62.30",
      "high": "63.225",
      "low": "62.27",
      "close": "62.50",
      "volume": "5930774"
    },
    {
      "date": "2022-05-27",
      "open": "62.79",
      "high": "63.76",
      "low": "62.50",
      "close": "63.76",
      "volume": "8631172"
    },
    {
      "date": "2022-05-31",
      "open": "63.62",
      "high": "63.935",
      "low": "62.61",
      "close": "63.56",
      "volume": "8767494"
    },
    {
      "date": "2022-06-01",
      "open": "63.45",
      "high": "63.74",
      "low": "62.08",
      "close": "62.91",
      "volume": "7621863"
    },
    {
      "date": "2022-06-02",
      "open": "62.85",
      "high": "63.06",
      "low": "61.465",
      "close": "63.04",
      "volume": "7719185"
    },
    {
      "date": "2022-06-03",
      "open": "62.84",
      "high": "63.04",
      "low": "62.075",
      "close": "62.41",
      "volume": "6221256"
    },
    {
      "date": "2022-06-06",
      "open": "62.71",
      "high": "63.135",
      "low": "62.22",
      "close": "62.45",
      "volume": "4556065"
    },
    {
      "date": "2022-06-07",
      "open": "61.96",
      "high": "63.34",
      "low": "61.88",
      "close": "63.24",
      "volume": "5929711"
    },
    {
      "date": "2022-06-08",
      "open": "63.00",
      "high": "63.16",
      "low": "62.51",
      "close": "62.62",
      "volume": "3861217"
    },
    {
      "date": "2022-06-09",
      "open": "62.44",
      "high": "63.02",
      "low": "61.20",
      "close": "61.23",
      "volume": "7124602"
    },
    {
      "date": "2022-06-10",
      "open": "60.51",
      "high": "61.31",
      "low": "60.04",
      "close": "60.80",
      "volume": "8265560"
    },
    {
      "date": "2022-06-13",
      "open": "60.20",
      "high": "60.30",
      "low": "58.965",
      "close": "59.20",
      "volume": "8704135"
    },
    {
      "date": "2022-06-14",
      "open": "59.515",
      "high": "59.60",
      "low": "57.82",
      "close": "58.47",
      "volume": "7096704"
    },
    {
      "date": "2022-06-15",
      "open": "58.94",
      "high": "59.88",
      "low": "58.29",
      "close": "59.04",
      "volume": "9212371"
    },
    {
      "date": "2022-06-16",
      "open": "58.40",
      "high": "59.1791",
      "low": "57.99",
      "close": "58.61",
      "volume": "7999195"
    },
    {
      "date": "2022-06-17",
      "open": "58.72",
      "high": "59.20",
      "low": "58.10",
      "close": "58.80",
      "volume": "11416120"
    },
    {
      "date": "2022-06-21",
      "open": "59.28",
      "high": "60.08",
      "low": "58.29",
      "close": "59.82",
      "volume": "10582750"
    },
    {
      "date": "2022-06-22",
      "open": "59.84",
      "high": "60.74",
      "low": "59.63",
      "close": "60.28",
      "volume": "10349490"
    },
    {
      "date": "2022-06-23",
      "open": "60.54",
      "high": "61.40",
      "low": "60.52",
      "close": "61.04",
      "volume": "6459949"
    },
    {
      "date": "2022-06-24",
      "open": "61.59",
      "high": "62.71",
      "low": "61.32",
      "close": "62.65",
      "volume": "6571604"
    },
    {
      "date": "2022-06-27",
      "open": "62.15",
      "high": "62.81",
      "low": "62.08",
      "close": "62.63",
      "volume": "5213256"
    },
    {
      "date": "2022-06-28",
      "open": "62.87",
      "high": "63.18",
      "low": "61.555",
      "close": "61.72",
      "volume": "6736185"
    },
    {
      "date": "2022-06-29",
      "open": "61.50",
      "high": "62.36",
      "low": "61.49",
      "close": "62.05",
      "volume": "5056614"
    },
    {
      "date": "2022-06-30",
      "open": "61.58",
      "high": "62.51",
      "low": "61.51",
      "close": "62.09",
      "volume": "7291072"
    },
    {
      "date": "2022-07-01",
      "open": "61.55",
      "high": "63.625",
      "low": "61.55",
      "close": "63.34",
      "volume": "9481219"
    },
    {
      "date": "2022-07-05",
      "open": "63.125",
      "high": "63.20",
      "low": "61.13",
      "close": "62.48",
      "volume": "9230908"
    },
    {
      "date": "2022-07-06",
      "open": "62.53",
      "high": "62.92",
      "low": "62.14",
      "close": "62.41",
      "volume": "8540544"
    },
    {
      "date": "2022-07-07",
      "open": "62.32",
      "high": "62.63",
      "low": "61.775",
      "close": "62.37",
      "volume": "9442403"
    },
    {
      "date": "2022-07-08",
      "open": "62.37",
      "high": "62.83",
      "low": "62.16",
      "close": "62.44",
      "volume": "4951710"
    },
    {
      "date": "2022-07-11",
      "open": "62.55",
      "high": "62.815",
      "low": "62.015",
      "close": "62.28",
      "volume": "5223549"
    },
    {
      "date": "2022-07-12",
      "open": "62.72",
      "high": "63.50",
      "low": "62.275",
      "close": "62.56",
      "volume": "5921460"
    },
    {
      "date": "2022-07-13",
      "open": "62.04",
      "high": "62.65",
      "low": "61.46",
      "close": "61.97",
      "volume": "5062807"
    },
    {
      "date": "2022-07-14",
      "open": "61.04",
      "high": "61.19",
      "low": "60.26",
      "close": "60.88",
      "volume": "7261416"
    },
    {
      "date": "2022-07-15",
      "open": "61.63",
      "high": "61.63",
      "low": "60.385",
      "close": "60.74",
      "volume": "6310290"
    },
    {
      "date": "2022-07-18",
      "open": "60.57",
      "high": "61.01",
      "low": "59.975",
      "close": "60.06",
      "volume": "6884763"
    },
    {
      "date": "2022-07-19",
      "open": "60.87",
      "high": "61.60",
      "low": "60.60",
      "close": "61.42",
      "volume": "8699662"
    },
    {
      "date": "2022-07-20",
      "open": "61.80",
      "high": "61.985",
      "low": "61.02",
      "close": "61.45",
      "volume": "6356133"
    },
    {
      "date": "2022-07-21",
      "open": "61.41",
      "high": "61.70",
      "low": "60.95",
      "close": "61.35",
      "volume": "4398730"
    },
    {
      "date": "2022-07-22",
      "open": "61.73",
      "high": "62.03",
      "low": "61.535",
      "close": "61.99",
      "volume": "4779711"
    },
    {
      "date": "2022-07-25",
      "open": "62.06",
      "high": "63.12",
      "low": "61.90",
      "close": "62.76",
      "volume": "6353371"
    },
    {
      "date": "2022-07-26",
      "open": "62.45",
      "high": "63.095",
      "low": "61.97",
      "close": "62.94",
      "volume": "7701101"
    },
    {
      "date": "2022-07-27",
      "open": "62.98",
      "high": "63.82",
      "low": "62.29",
      "close": "63.63",
      "volume": "8297511"
    },
    {
      "date": "2022-07-28",
      "open": "63.57",
      "high": "64.395",
      "low": "63.15",
      "close": "64.20",
      "volume": "5228602"
    },
    {
      "date": "2022-07-29",
      "open": "63.43",
      "high": "64.45",
      "low": "63.40",
      "close": "64.04",
      "volume": "6196458"
    },
    {
      "date": "2022-08-01",
      "open": "63.92",
      "high": "65.1675",
      "low": "63.9101",
      "close": "64.89",
      "volume": "6121594"
    },
    {
      "date": "2022-08-02",
      "open": "65.164",
      "high": "65.164",
      "low": "64.54",
      "close": "64.76",
      "volume": "5186477"
    },
    {
      "date": "2022-08-03",
      "open": "64.68",
      "high": "65.32",
      "low": "64.475",
      "close": "65.13",
      "volume": "5313978"
    },
    {
      "date": "2022-08-04",
      "open": "64.97",
      "high": "65.18",
      "low": "64.08",
      "close": "64.25",
      "volume": "5672905"
    },
    {
      "date": "2022-08-05",
      "open": "64.15",
      "high": "64.15",
      "low": "63.125",
      "close": "63.77",
      "volume": "5679949"
    },
    {
      "date": "2022-08-08",
      "open": "64.02",
      "high": "64.59",
      "low": "63.71",
      "close": "63.94",
      "volume": "4928688"
    },
    {
      "date": "2022-08-09",
      "open": "64.16",
      "high": "64.32",
      "low": "63.82",
      "close": "63.93",
      "volume": "3475735"
    },
    {
      "date": "2022-08-10",
      "open": "64.32",
      "high": "64.66",
      "low": "64.18",
      "close": "64.47",
      "volume": "3597378"
    },
    {
      "date": "2022-08-11",
      "open": "64.81",
      "high": "65.10",
      "low": "64.13",
      "close": "64.29",
      "volume": "3636419"
    },
    {
      "date": "2022-08-12",
      "open": "64.49",
      "high": "64.67",
      "low": "63.785",
      "close": "64.20",
      "volume": "4838258"
    },
    {
      "date": "2022-08-15",
      "open": "64.39",
      "high": "65.38",
      "low": "64.08",
      "close": "65.18",
      "volume": "4763676"
    },
    {
      "date": "2022-08-16",
      "open": "65.18",
      "high": "66.31",
      "low": "65.06",
      "close": "65.96",
      "volume": "5257228"
    },
    {
      "date": "2022-08-17",
      "open": "65.78",
      "high": "65.84",
      "low": "65.225",
      "close": "65.51",
      "volume": "4194556"
    },
    {
      "date": "2022-08-18",
      "open": "65.47",
      "high": "65.74",
      "low": "65.095",
      "close": "65.55",
      "volume": "3596544"
    },
    {
      "date": "2022-08-19",
      "open": "65.22",
      "high": "65.655",
      "low": "64.96",
      "close": "65.36",
      "volume": "5057112"
    },
    {
      "date": "2022-08-22",
      "open": "65.245",
      "high": "65.48",
      "low": "64.3029",
      "close": "64.51",
      "volume": "5429783"
    },
    {
      "date": "2022-08-23",
      "open": "64.23",
      "high": "64.39",
      "low": "63.645",
      "close": "63.72",
      "volume": "5409797"
    },
    {
      "date": "2022-08-24",
      "open": "63.78",
      "high": "64.675",
      "low": "63.59",
      "close": "64.60",
      "volume": "5911352"
    },
    {
      "date": "2022-08-25",
      "open": "64.60",
      "high": "64.97",
      "low": "64.07",
      "close": "64.46",
      "volume": "4375197"
    },
    {
      "date": "2022-08-26",
      "open": "64.56",
      "high": "64.68",
      "low": "62.57",
      "close": "62.73",
      "volume": "7071872"
    },
    {
      "date": "2022-08-29",
      "open": "62.23",
      "high": "62.85",
      "low": "61.79",
      "close": "62.48",
      "volume": "5480878"
    },
    {
      "date": "2022-08-30",
      "open": "62.45",
      "high": "62.55",
      "low": "61.64",
      "close": "61.85",
      "volume": "4850317"
    },
    {
      "date": "2022-08-31",
      "open": "61.955",
      "high": "62.90",
      "low": "61.82",
      "close": "61.86",
      "volume": "9945141"
    },
    {
      "date": "2022-09-01",
      "open": "61.54",
      "high": "62.02",
      "low": "60.97",
      "close": "61.97",
      "volume": "7562532"
    },
    {
      "date": "2022-09-02",
      "open": "62.04",
      "high": "62.45",
      "low": "60.38",
      "close": "60.73",
      "volume": "6262703"
    },
    {
      "date": "2022-09-06",
      "open": "60.86",
      "high": "60.86",
      "low": "59.76",
      "close": "60.00",
      "volume": "8906775"
    },
    {
      "date": "2022-09-07",
      "open": "60.05",
      "high": "61.51",
      "low": "59.82",
      "close": "61.42",
      "volume": "8243221"
    },
    {
      "date": "2022-09-08",
      "open": "61.01",
      "high": "61.25",
      "low": "60.10",
      "close": "60.95",
      "volume": "5605497"
    },
    {
      "date": "2022-09-09",
      "open": "61.33",
      "high": "61.75",
      "low": "60.93",
      "close": "61.33",
      "volume": "6341335"
    },
    {
      "date": "2022-09-12",
      "open": "61.62",
      "high": "62.4398",
      "low": "61.445",
      "close": "61.90",
      "volume": "5887210"
    },
    {
      "date": "2022-09-13",
      "open": "61.03",
      "high": "61.27",
      "low": "59.62",
      "close": "59.88",
      "volume": "8652969"
    },
    {
      "date": "2022-09-14",
      "open": "60.12",
      "high": "60.47",
      "low": "59.925",
      "close": "60.24",
      "volume": "6543466"
    },
    {
      "date": "2022-09-15",
      "open": "60.09",
      "high": "60.24",
      "low": "59.305",
      "close": "59.57",
      "volume": "6629626"
    },
    {
      "date": "2022-09-16",
      "open": "59.48",
      "high": "60.39",
      "low": "59.38",
      "close": "60.30",
      "volume": "11923960"
    },
    {
      "date": "2022-09-19",
      "open": "60.30",
      "high": "60.46",
      "low": "59.85",
      "close": "60.38",
      "volume": "7782729"
    },
    {
      "date": "2022-09-20",
      "open": "60.04",
      "high": "60.23",
      "low": "59.26",
      "close": "59.75",
      "volume": "6295189"
    },
    {
      "date": "2022-09-21",
      "open": "59.94",
      "high": "61.05",
      "low": "59.74",
      "close": "59.75",
      "volume": "8873048"
    },
    {
      "date": "2022-09-22",
      "open": "59.87",
      "high": "60.335",
      "low": "59.50",
      "close": "59.80",
      "volume": "7005960"
    },
    {
      "date": "2022-09-23",
      "open": "59.54",
      "high": "59.7491",
      "low": "58.255",
      "close": "58.95",
      "volume": "6145397"
    },
    {
      "date": "2022-09-26",
      "open": "58.79",
      "high": "59.12",
      "low": "58.095",
      "close": "58.35",
      "volume": "7200062"
    },
    {
      "date": "2022-09-27",
      "open": "58.69",
      "high": "59.13",
      "low": "57.31",
      "close": "57.58",
      "volume": "7415403"
    },
    {
      "date": "2022-09-28",
      "open": "57.99",
      "high": "58.455",
      "low": "57.2605",
      "close": "58.14",
      "volume": "6262947"
    },
    {
      "date": "2022-09-29",
      "open": "57.62",
      "high": "57.70",
      "low": "56.285",
      "close": "56.67",
      "volume": "7336430"
    },
    {
      "date": "2022-09-30",
      "open": "56.49",
      "high": "56.70",
      "low": "54.72",
      "close": "54.83",
      "volume": "14651530"
    },
    {
      "date": "2022-10-03",
      "open": "55.24",
      "high": "56.555",
      "low": "54.845",
      "close": "56.35",
      "volume": "11676230"
    },
    {
      "date": "2022-10-04",
      "open": "56.84",
      "high": "57.925",
      "low": "56.74",
      "close": "57.53",
      "volume": "11281860"
    },
    {
      "date": "2022-10-05",
      "open": "57.20",
      "high": "57.645",
      "low": "56.51",
      "close": "57.24",
      "volume": "4901075"
    },
    {
      "date": "2022-10-06",
      "open": "57.01",
      "high": "57.33",
      "low": "55.80",
      "close": "56.01",
      "volume": "6069732"
    },
    {
      "date": "2022-10-07",
      "open": "55.85",
      "high": "55.95",
      "low": "54.95",
      "close": "55.26",
      "volume": "6753265"
    },
    {
      "date": "2022-10-10",
      "open": "55.54",
      "high": "55.855",
      "low": "54.97",
      "close": "55.62",
      "volume": "6944653"
    },
    {
      "date": "2022-10-11",
      "open": "55.53",
      "high": "56.755",
      "low": "55.37",
      "close": "56.28",
      "volume": "7976186"
    },
    {
      "date": "2022-10-12",
      "open": "56.94",
      "high": "57.535",
      "low": "56.61",
      "close": "56.83",
      "volume": "8280163"
    },
    {
      "date": "2022-10-13",
      "open": "56.10",
      "high": "58.03",
      "low": "55.87",
      "close": "57.68",
      "volume": "10000070"
    },
    {
      "date": "2022-10-14",
      "open": "58.21",
      "high": "58.32",
      "low": "56.84",
      "close": "56.94",
      "volume": "7921978"
    },
    {
      "date": "2022-10-17",
      "open": "57.61",
      "high": "57.965",
      "low": "57.34",
      "close": "57.44",
      "volume": "7340621"
    },
    {
      "date": "2022-10-18",
      "open": "58.12",
      "high": "58.695",
      "low": "57.79",
      "close": "58.35",
      "volume": "6349125"
    },
    {
      "date": "2022-10-19",
      "open": "58.20",
      "high": "58.59",
      "low": "57.37",
      "close": "57.70",
      "volume": "4619002"
    },
    {
      "date": "2022-10-20",
      "open": "57.75",
      "high": "57.865",
      "low": "56.79",
      "close": "56.91",
      "volume": "5723228"
    },
    {
      "date": "2022-10-21",
      "open": "56.58",
      "high": "57.43",
      "low": "56.38",
      "close": "57.35",
      "volume": "9719920"
    },
    {
      "date": "2022-10-24",
      "open": "58.17",
      "high": "58.78",
      "low": "57.80",
      "close": "58.74",
      "volume": "6487764"
    },
    {
      "date": "2022-10-25",
      "open": "58.83",
      "high": "59.385",
      "low": "58.515",
      "close": "59.31",
      "volume": "7080578"
    },
    {
      "date": "2022-10-26",
      "open": "59.84",
      "high": "60.54",
      "low": "59.30",
      "close": "59.90",
      "volume": "6620346"
    },
    {
      "date": "2022-10-27",
      "open": "60.00",
      "high": "60.69",
      "low": "59.74",
      "close": "60.31",
      "volume": "7547600"
    },
    {
      "date": "2022-10-28",
      "open": "60.66",
      "high": "61.81",
      "low": "60.42",
      "close": "61.70",
      "volume": "6263772"
    },
    {
      "date": "2022-10-31",
      "open": "61.23",
      "high": "61.99",
      "low": "60.64",
      "close": "61.48",
      "volume": "6840591"
    },
    {
      "date": "2022-11-01",
      "open": "61.56",
      "high": "62.275",
      "low": "61.54",
      "close": "61.87",
      "volume": "8507530"
    },
    {
      "date": "2022-11-02",
      "open": "64.95",
      "high": "64.96",
      "low": "62.00",
      "close": "62.58",
      "volume": "11491160"
    },
    {
      "date": "2022-11-03",
      "open": "62.09",
      "high": "62.645",
      "low": "61.84",
      "close": "62.00",
      "volume": "8159803"
    },
    {
      "date": "2022-11-04",
      "open": "62.31",
      "high": "63.28",
      "low": "62.12",
      "close": "63.22",
      "volume": "7507330"
    },
    {
      "date": "2022-11-07",
      "open": "63.40",
      "high": "64.51",
      "low": "63.37",
      "close": "64.39",
      "volume": "6480252"
    },
    {
      "date": "2022-11-08",
      "open": "64.20",
      "high": "64.70",
      "low": "62.97",
      "close": "63.92",
      "volume": "6772133"
    },
    {
      "date": "2022-11-09",
      "open": "63.85",
      "high": "64.31",
      "low": "63.30",
      "close": "63.39",
      "volume": "5584372"
    },
    {
      "date": "2022-11-10",
      "open": "64.76",
      "high": "65.165",
      "low": "63.465",
      "close": "64.98",
      "volume": "8601617"
    },
    {
      "date": "2022-11-11",
      "open": "65.05",
      "high": "65.19",
      "low": "63.96",
      "close": "64.80",
      "volume": "6384590"
    },
    {
      "date": "2022-11-14",
      "open": "65.00",
      "high": "65.325",
      "low": "64.06",
      "close": "64.10",
      "volume": "5766764"
    },
    {
      "date": "2022-11-15",
      "open": "64.79",
      "high": "64.99",
      "low": "64.17",
      "close": "64.65",
      "volume": "5930903"
    },
    {
      "date": "2022-11-16",
      "open": "64.99",
      "high": "65.5501",
      "low": "64.68",
      "close": "65.00",
      "volume": "4711114"
    },
    {
      "date": "2022-11-17",
      "open": "64.31",
      "high": "64.63",
      "low": "64.005",
      "close": "64.45",
      "volume": "5152630"
    },
    {
      "date": "2022-11-18",
      "open": "64.66",
      "high": "65.09",
      "low": "64.31",
      "close": "64.99",
      "volume": "4973224"
    },
    {
      "date": "2022-11-21",
      "open": "65.30",
      "high": "65.96",
      "low": "65.045",
      "close": "65.85",
      "volume": "5825015"
    },
    {
      "date": "2022-11-22",
      "open": "66.245",
      "high": "66.39",
      "low": "65.81",
      "close": "66.31",
      "volume": "4077949"
    },
    {
      "date": "2022-11-23",
      "open": "66.31",
      "high": "66.70",
      "low": "66.14",
      "close": "66.67",
      "volume": "3235786"
    },
    {
      "date": "2022-11-25",
      "open": "66.67",
      "high": "66.82",
      "low": "66.485",
      "close": "66.69",
      "volume": "2212168"
    },
    {
      "date": "2022-11-28",
      "open": "66.68",
      "high": "66.99",
      "low": "66.065",
      "close": "66.15",
      "volume": "3755243"
    },
    {
      "date": "2022-11-29",
      "open": "65.81",
      "high": "66.13",
      "low": "65.59",
      "close": "66.05",
      "volume": "3673512"
    },
    {
      "date": "2022-11-30",
      "open": "65.79",
      "high": "67.75",
      "low": "65.59",
      "close": "67.61",
      "volume": "8415415"
    },
    {
      "date": "2022-12-01",
      "open": "67.76",
      "high": "68.525",
      "low": "67.685",
      "close": "68.09",
      "volume": "5846490"
    },
    {
      "date": "2022-12-02",
      "open": "67.41",
      "high": "68.36",
      "low": "67.21",
      "close": "68.31",
      "volume": "3798399"
    },
    {
      "date": "2022-12-05",
      "open": "67.55",
      "high": "67.645",
      "low": "67.05",
      "close": "67.43",
      "volume": "4190090"
    },
    {
      "date": "2022-12-06",
      "open": "67.68",
      "high": "67.97",
      "low": "66.91",
      "close": "67.29",
      "volume": "4819646"
    },
    {
      "date": "2022-12-07",
      "open": "67.62",
      "high": "68.81",
      "low": "67.48",
      "close": "68.03",
      "volume": "7222688"
    },
    {
      "date": "2022-12-08",
      "open": "67.34",
      "high": "68.08",
      "low": "67.20",
      "close": "67.59",
      "volume": "5929787"
    },
    {
      "date": "2022-12-09",
      "open": "67.56",
      "high": "67.62",
      "low": "66.945",
      "close": "67.06",
      "volume": "4819229"
    },
    {
      "date": "2022-12-12",
      "open": "67.34",
      "high": "67.43",
      "low": "66.90",
      "close": "67.38",
      "volume": "6224970"
    },
    {
      "date": "2022-12-13",
      "open": "68.25",
      "high": "68.50",
      "low": "67.07",
      "close": "67.60",
      "volume": "6992138"
    },
    {
      "date": "2022-12-14",
      "open": "67.74",
      "high": "68.06",
      "low": "66.79",
      "close": "67.26",
      "volume": "7986454"
    },
    {
      "date": "2022-12-15",
      "open": "66.94",
      "high": "67.215",
      "low": "65.815",
      "close": "66.39",
      "volume": "7717340"
    },
    {
      "date": "2022-12-16",
      "open": "65.92",
      "high": "66.39",
      "low": "65.275",
      "close": "66.16",
      "volume": "17584910"
    },
    {
      "date": "2022-12-19",
      "open": "66.06",
      "high": "66.29",
      "low": "65.4725",
      "close": "65.70",
      "volume": "7117251"
    },
    {
      "date": "2022-12-20",
      "open": "65.78",
      "high": "66.2097",
      "low": "65.38",
      "close": "65.85",
      "volume": "5718286"
    },
    {
      "date": "2022-12-21",
      "open": "66.25",
      "high": "67.285",
      "low": "66.10",
      "close": "66.89",
      "volume": "5608468"
    },
    {
      "date": "2022-12-22",
      "open": "66.69",
      "high": "66.83",
      "low": "65.97",
      "close": "66.73",
      "volume": "4856779"
    },
    {
      "date": "2022-12-23",
      "open": "66.79",
      "high": "67.235",
      "low": "66.54",
      "close": "67.10",
      "volume": "3365198"
    },
    {
      "date": "2022-12-27",
      "open": "67.39",
      "high": "67.60",
      "low": "67.135",
      "close": "67.49",
      "volume": "3139551"
    },
    {
      "date": "2022-12-28",
      "open": "67.82",
      "high": "67.83",
      "low": "66.80",
      "close": "66.83",
      "volume": "3499231"
    },
    {
      "date": "2022-12-29",
      "open": "66.54",
      "high": "67.13",
      "low": "66.50",
      "close": "66.97",
      "volume": "3277679"
    },
    {
      "date": "2022-12-30",
      "open": "66.89",
      "high": "66.99",
      "low": "66.105",
      "close": "66.65",
      "volume": "4335264"
    },
    {
      "date": "2023-01-03",
      "open": "66.50",
      "high": "66.70",
      "low": "65.37",
      "close": "66.25",
      "volume": "6545337"
    },
    {
      "date": "2023-01-04",
      "open": "66.36",
      "high": "67.385",
      "low": "66.26",
      "close": "66.73",
      "volume": "6086938"
    },
    {
      "date": "2023-01-05",
      "open": "66.99",
      "high": "67.13",
      "low": "66.025",
      "close": "66.19",
      "volume": "5353411"
    },
    {
      "date": "2023-01-06",
      "open": "67.15",
      "high": "68.255",
      "low": "66.89",
      "close": "68.02",
      "volume": "5845531"
    },
    {
      "date": "2023-01-09",
      "open": "67.67",
      "high": "68.325",
      "low": "67.2229",
      "close": "67.24",
      "volume": "4132674"
    },
    {
      "date": "2023-01-10",
      "open": "67.02",
      "high": "67.475",
      "low": "66.995",
      "close": "67.31",
      "volume": "3560583"
    },
    {
      "date": "2023-01-11",
      "open": "67.57",
      "high": "67.815",
      "low": "66.935",
      "close": "67.57",
      "volume": "4928711"
    },
    {
      "date": "2023-01-12",
      "open": "67.41",
      "high": "67.53",
      "low": "66.56",
      "close": "66.76",
      "volume": "4945829"
    },
    {
      "date": "2023-01-13",
      "open": "66.59",
      "high": "67.105",
      "low": "66.22",
      "close": "67.06",
      "volume": "4712727"
    },
    {
      "date": "2023-01-17",
      "open": "67.18",
      "high": "67.50",
      "low": "66.93",
      "close": "67.02",
      "volume": "6245392"
    },
    {
      "date": "2023-01-18",
      "open": "66.73",
      "high": "66.84",
      "low": "64.43",
      "close": "64.57",
      "volume": "6751687"
    },
    {
      "date": "2023-01-19",
      "open": "64.405",
      "high": "64.805",
      "low": "63.75",
      "close": "63.84",
      "volume": "5933652"
    },
    {
      "date": "2023-01-20",
      "open": "63.76",
      "high": "64.04",
      "low": "63.26",
      "close": "64.04",
      "volume": "7524301"
    },
    {
      "date": "2023-01-23",
      "open": "64.13",
      "high": "64.775",
      "low": "63.92",
      "close": "64.36",
      "volume": "6108873"
    },
    {
      "date": "2023-01-24",
      "open": "64.40",
      "high": "65.005",
      "low": "63.76",
      "close": "64.84",
      "volume": "5024972"
    },
    {
      "date": "2023-01-25",
      "open": "64.94",
      "high": "65.02",
      "low": "64.085",
      "close": "65.00",
      "volume": "4505555"
    },
    {
      "date": "2023-01-26",
      "open": "64.85",
      "high": "64.85",
      "low": "64.28",
      "close": "64.52",
      "volume": "5051589"
    },
    {
      "date": "2023-01-27",
      "open": "64.45",
      "high": "64.95",
      "low": "64.0601",
      "close": "64.72",
      "volume": "7141829"
    },
    {
      "date": "2023-01-30",
      "open": "64.79",
      "high": "65.44",
      "low": "64.41",
      "close": "64.84",
      "volume": "7920657"
    },
    {
      "date": "2023-01-31",
      "open": "64.98",
      "high": "65.48",
      "low": "64.715",
      "close": "65.44",
      "volume": "5938668"
    },
    {
      "date": "2023-02-01",
      "open": "65.66",
      "high": "67.13",
      "low": "65.44",
      "close": "66.73",
      "volume": "8004669"
    },
    {
      "date": "2023-02-02",
      "open": "66.25",
      "high": "66.79",
      "low": "65.795",
      "close": "66.66",
      "volume": "6776216"
    },
    {
      "date": "2023-02-03",
      "open": "66.82",
      "high": "66.87",
      "low": "65.515",
      "close": "65.91",
      "volume": "6271304"
    },
    {
      "date": "2023-02-06",
      "open": "65.91",
      "high": "66.29",
      "low": "65.65",
      "close": "66.17",
      "volume": "4852717"
    },
    {
      "date": "2023-02-07",
      "open": "65.68",
      "high": "65.68",
      "low": "64.12",
      "close": "65.08",
      "volume": "8080654"
    },
    {
      "date": "2023-02-08",
      "open": "64.75",
      "high": "64.985",
      "low": "64.432",
      "close": "64.79",
      "volume": "4792461"
    },
    {
      "date": "2023-02-09",
      "open": "65.18",
      "high": "65.37",
      "low": "64.22",
      "close": "64.29",
      "volume": "4150031"
    },
    {
      "date": "2023-02-10",
      "open": "64.29",
      "high": "65.58",
      "low": "64.11",
      "close": "65.50",
      "volume": "5509450"
    },
    {
      "date": "2023-02-13",
      "open": "65.77",
      "high": "66.74",
      "low": "65.77",
      "close": "66.27",
      "volume": "5588198"
    },
    {
      "date": "2023-02-14",
      "open": "66.39",
      "high": "66.41",
      "low": "65.28",
      "close": "65.66",
      "volume": "5052986"
    },
    {
      "date": "2023-02-15",
      "open": "65.62",
      "high": "65.70",
      "low": "65.17",
      "close": "65.69",
      "volume": "3746374"
    },
    {
      "date": "2023-02-16",
      "open": "64.99",
      "high": "65.755",
      "low": "64.43",
      "close": "65.68",
      "volume": "6419554"
    },
    {
      "date": "2023-02-17",
      "open": "65.77",
      "high": "67.03",
      "low": "65.62",
      "close": "66.85",
      "volume": "7339856"
    },
    {
      "date": "2023-02-21",
      "open": "66.70",
      "high": "66.94",
      "low": "65.745",
      "close": "66.60",
      "volume": "6742181"
    },
    {
      "date": "2023-02-22",
      "open": "66.67",
      "high": "67.44",
      "low": "66.065",
      "close": "66.23",
      "volume": "5358317"
    },
    {
      "date": "2023-02-23",
      "open": "66.41",
      "high": "66.545",
      "low": "65.645",
      "close": "66.07",
      "volume": "4637269"
    },
    {
      "date": "2023-02-24",
      "open": "65.73",
      "high": "65.78",
      "low": "65.015",
      "close": "65.55",
      "volume": "5240415"
    },
    {
      "date": "2023-02-27",
      "open": "66.01",
      "high": "66.285",
      "low": "65.5221",
      "close": "65.64",
      "volume": "3328950"
    },
    {
      "date": "2023-02-28",
      "open": "65.445",
      "high": "65.625",
      "low": "65.002",
      "close": "65.18",
      "volume": "5596974"
    },
    {
      "date": "2023-03-01",
      "open": "64.98",
      "high": "64.98",
      "low": "63.815",
      "close": "64.19",
      "volume": "5115905"
    },
    {
      "date": "2023-03-02",
      "open": "64.29",
      "high": "65.525",
      "low": "64.07",
      "close": "65.36",
      "volume": "6635087"
    },
    {
      "date": "2023-03-03",
      "open": "65.27",
      "high": "65.95",
      "low": "64.63",
      "close": "65.71",
      "volume": "5641174"
    },
    {
      "date": "2023-03-06",
      "open": "65.66",
      "high": "66.075",
      "low": "65.55",
      "close": "65.68",
      "volume": "3878923"
    },
    {
      "date": "2023-03-07",
      "open": "65.79",
      "high": "65.79",
      "low": "64.39",
      "close": "64.81",
      "volume": "4850652"
    },
    {
      "date": "2023-03-08",
      "open": "64.70",
      "high": "65.24",
      "low": "64.60",
      "close": "65.09",
      "volume": "3015470"
    },
    {
      "date": "2023-03-09",
      "open": "65.44",
      "high": "65.70",
      "low": "64.465",
      "close": "64.76",
      "volume": "4065881"
    },
    {
      "date": "2023-03-10",
      "open": "65.01",
      "high": "65.505",
      "low": "64.74",
      "close": "64.90",
      "volume": "5744777"
    },
    {
      "date": "2023-03-13",
      "open": "65.02",
      "high": "66.94",
      "low": "65.02",
      "close": "65.54",
      "volume": "11336460"
    },
    {
      "date": "2023-03-14",
      "open": "65.58",
      "high": "66.39",
      "low": "65.28",
      "close": "66.29",
      "volume": "7653558"
    },
    {
      "date": "2023-03-15",
      "open": "65.64",
      "high": "66.60",
      "low": "65.07",
      "close": "66.40",
      "volume": "8512764"
    },
    {
      "date": "2023-03-16",
      "open": "66.38",
      "high": "67.04",
      "low": "65.74",
      "close": "66.94",
      "volume": "7079892"
    },
    {
      "date": "2023-03-17",
      "open": "66.78",
      "high": "66.91",
      "low": "65.83",
      "close": "66.40",
      "volume": "13634230"
    },
    {
      "date": "2023-03-20",
      "open": "66.65",
      "high": "67.74",
      "low": "66.60",
      "close": "67.73",
      "volume": "8081314"
    },
    {
      "date": "2023-03-21",
      "open": "67.81",
      "high": "67.93",
      "low": "67.12",
      "close": "67.83",
      "volume": "8566082"
    },
    {
      "date": "2023-03-22",
      "open": "68.00",
      "high": "68.4286",
      "low": "67.33",
      "close": "67.36",
      "volume": "6989581"
    },
    {
      "date": "2023-03-23",
      "open": "67.21",
      "high": "67.765",
      "low": "67.00",
      "close": "67.20",
      "volume": "6043943"
    },
    {
      "date": "2023-03-24",
      "open": "67.48",
      "high": "69.10",
      "low": "67.48",
      "close": "69.04",
      "volume": "7201400"
    },
    {
      "date": "2023-03-27",
      "open": "69.20",
      "high": "69.75",
      "low": "69.13",
      "close": "69.16",
      "volume": "6253821"
    },
    {
      "date": "2023-03-28",
      "open": "69.21",
      "high": "70.06",
      "low": "69.16",
      "close": "69.59",
      "volume": "5725859"
    },
    {
      "date": "2023-03-29",
      "open": "70.03",
      "high": "70.39",
      "low": "70.03",
      "close": "70.37",
      "volume": "4833610"
    },
    {
      "date": "2023-03-30",
      "open": "70.02",
      "high": "70.22",
      "low": "69.415",
      "close": "69.58",
      "volume": "7115976"
    },
    {
      "date": "2023-03-31",
      "open": "69.94",
      "high": "70.02",
      "low": "69.46",
      "close": "69.72",
      "volume": "7037393"
    },
    {
      "date": "2023-04-03",
      "open": "69.46",
      "high": "70.615",
      "low": "68.96",
      "close": "70.22",
      "volume": "5755841"
    },
    {
      "date": "2023-04-04",
      "open": "70.12",
      "high": "70.65",
      "low": "70.03",
      "close": "70.52",
      "volume": "4397722"
    },
    {
      "date": "2023-04-05",
      "open": "70.94",
      "high": "71.60",
      "low": "70.85",
      "close": "71.40",
      "volume": "5789356"
    },
    {
      "date": "2023-04-06",
      "open": "71.66",
      "high": "71.85",
      "low": "70.86",
      "close": "71.05",
      "volume": "5024143"
    },
    {
      "date": "2023-04-10",
      "open": "70.72",
      "high": "70.81",
      "low": "69.75",
      "close": "70.53",
      "volume": "4965525"
    },
    {
      "date": "2023-04-11",
      "open": "70.46",
      "high": "70.74",
      "low": "70.225",
      "close": "70.31",
      "volume": "5060111"
    },
    {
      "date": "2023-04-12",
      "open": "70.36",
      "high": "70.685",
      "low": "70.01",
      "close": "70.21",
      "volume": "6794275"
    },
    {
      "date": "2023-04-13",
      "open": "70.30",
      "high": "70.535",
      "low": "69.725",
      "close": "70.44",
      "volume": "5410116"
    },
    {
      "date": "2023-04-14",
      "open": "70.13",
      "high": "70.36",
      "low": "69.675",
      "close": "69.81",
      "volume": "4423583"
    },
    {
      "date": "2023-04-17",
      "open": "70.04",
      "high": "70.35",
      "low": "69.71",
      "close": "70.26",
      "volume": "5178513"
    },
    {
      "date": "2023-04-18",
      "open": "70.22",
      "high": "70.62",
      "low": "69.93",
      "close": "70.50",
      "volume": "3782269"
    },
    {
      "date": "2023-04-19",
      "open": "70.65",
      "high": "70.73",
      "low": "70.24",
      "close": "70.36",
      "volume": "4785063"
    },
    {
      "date": "2023-04-20",
      "open": "70.28",
      "high": "71.26",
      "low": "70.28",
      "close": "71.03",
      "volume": "4808035"
    },
    {
      "date": "2023-04-21",
      "open": "71.24",
      "high": "71.53",
      "low": "70.82",
      "close": "71.32",
      "volume": "4546023"
    },
    {
      "date": "2023-04-24",
      "open": "71.35",
      "high": "71.89",
      "low": "71.30",
      "close": "71.81",
      "volume": "4203441"
    },
    {
      "date": "2023-04-25",
      "open": "71.81",
      "high": "72.63",
      "low": "71.77",
      "close": "72.50",
      "volume": "5980368"
    },
    {
      "date": "2023-04-26",
      "open": "71.71",
      "high": "72.475",
      "low": "71.59",
      "close": "72.33",
      "volume": "5877287"
    },
    {
      "date": "2023-04-27",
      "open": "72.39",
      "high": "73.885",
      "low": "72.18",
      "close": "73.82",
      "volume": "7665113"
    },
    {
      "date": "2023-04-28",
      "open": "75.88",
      "high": "78.59",
      "low": "75.69",
      "close": "76.72",
      "volume": "14861560"
    },
    {
      "date": "2023-05-01",
      "open": "76.52",
      "high": "77.72",
      "low": "76.19",
      "close": "77.22",
      "volume": "6670550"
    },
    {
      "date": "2023-05-02",
      "open": "77.32",
      "high": "77.77",
      "low": "76.52",
      "close": "77.60",
      "volume": "7971904"
    },
    {
      "date": "2023-05-03",
      "open": "77.89",
      "high": "78.01",
      "low": "76.66",
      "close": "77.02",
      "volume": "5957418"
    },
    {
      "date": "2023-05-04",
      "open": "77.42",
      "high": "77.50",
      "low": "76.755",
      "close": "77.29",
      "volume": "5725427"
    },
    {
      "date": "2023-05-05",
      "open": "77.06",
      "high": "77.63",
      "low": "76.77",
      "close": "77.56",
      "volume": "5461064"
    },
    {
      "date": "2023-05-08",
      "open": "77.25",
      "high": "78.21",
      "low": "76.96",
      "close": "78.11",
      "volume": "5676491"
    },
    {
      "date": "2023-05-09",
      "open": "77.90",
      "high": "78.07",
      "low": "77.32",
      "close": "77.89",
      "volume": "3825869"
    },
    {
      "date": "2023-05-10",
      "open": "77.89",
      "high": "78.38",
      "low": "77.505",
      "close": "77.89",
      "volume": "5160459"
    },
    {
      "date": "2023-05-11",
      "open": "77.92",
      "high": "78.44",
      "low": "77.35",
      "close": "78.36",
      "volume": "3679536"
    },
    {
      "date": "2023-05-12",
      "open": "78.40",
      "high": "78.535",
      "low": "77.74",
      "close": "77.88",
      "volume": "5085470"
    },
    {
      "date": "2023-05-15",
      "open": "78.12",
      "high": "78.26",
      "low": "77.32",
      "close": "77.73",
      "volume": "3189530"
    },
    {
      "date": "2023-05-16",
      "open": "77.60",
      "high": "78.01",
      "low": "76.93",
      "close": "77.80",
      "volume": "4389614"
    },
    {
      "date": "2023-05-17",
      "open": "77.80",
      "high": "77.92",
      "low": "76.5637",
      "close": "77.23",
      "volume": "4907858"
    },
    {
      "date": "2023-05-18",
      "open": "76.81",
      "high": "77.31",
      "low": "76.62",
      "close": "77.27",
      "volume": "5040170"
    },
    {
      "date": "2023-05-19",
      "open": "77.36",
      "high": "77.565",
      "low": "76.74",
      "close": "77.06",
      "volume": "5806838"
    },
    {
      "date": "2023-05-22",
      "open": "77.085",
      "high": "77.21",
      "low": "75.635",
      "close": "75.87",
      "volume": "5655753"
    },
    {
      "date": "2023-05-23",
      "open": "75.97",
      "high": "76.00",
      "low": "75.135",
      "close": "75.65",
      "volume": "4807480"
    },
    {
      "date": "2023-05-24",
      "open": "75.63",
      "high": "75.855",
      "low": "75.15",
      "close": "75.47",
      "volume": "4553823"
    },
    {
      "date": "2023-05-25",
      "open": "74.95",
      "high": "75.44",
      "low": "74.39",
      "close": "75.18",
      "volume": "5125562"
    },
    {
      "date": "2023-05-26",
      "open": "75.01",
      "high": "75.29",
      "low": "74.4438",
      "close": "75.13",
      "volume": "7429243"
    },
    {
      "date": "2023-05-30",
      "open": "74.41",
      "high": "74.53",
      "low": "72.25",
      "close": "72.37",
      "volume": "10882360"
    },
    {
      "date": "2023-05-31",
      "open": "72.47",
      "high": "73.735",
      "low": "72.28",
      "close": "73.41",
      "volume": "13628600"
    },
    {
      "date": "2023-06-01",
      "open": "73.62",
      "high": "73.73",
      "low": "72.965",
      "close": "73.61",
      "volume": "5445213"
    },
    {
      "date": "2023-06-02",
      "open": "73.77",
      "high": "74.36",
      "low": "73.50",
      "close": "74.27",
      "volume": "5672299"
    },
    {
      "date": "2023-06-05",
      "open": "74.25",
      "high": "74.73",
      "low": "73.94",
      "close": "74.29",
      "volume": "6670035"
    },
    {
      "date": "2023-06-06",
      "open": "74.31",
      "high": "74.56",
      "low": "72.86",
      "close": "73.28",
      "volume": "4865107"
    },
    {
      "date": "2023-06-07",
      "open": "72.285",
      "high": "73.15",
      "low": "72.03",
      "close": "72.19",
      "volume": "7789405"
    },
    {
      "date": "2023-06-08",
      "open": "72.01",
      "high": "73.20",
      "low": "71.86",
      "close": "73.09",
      "volume": "4835737"
    },
    {
      "date": "2023-06-09",
      "open": "72.46",
      "high": "73.22",
      "low": "72.46",
      "close": "72.97",
      "volume": "4406777"
    },
    {
      "date": "2023-06-12",
      "open": "72.97",
      "high": "73.17",
      "low": "72.21",
      "close": "72.81",
      "volume": "4934330"
    },
    {
      "date": "2023-06-13",
      "open": "72.57",
      "high": "73.055",
      "low": "72.435",
      "close": "72.72",
      "volume": "3796576"
    },
    {
      "date": "2023-06-14",
      "open": "73.03",
      "high": "73.425",
      "low": "72.625",
      "close": "73.13",
      "volume": "5203885"
    },
    {
      "date": "2023-06-15",
      "open": "73.48",
      "high": "73.79",
      "low": "73.195",
      "close": "73.46",
      "volume": "4908936"
    },
    {
      "date": "2023-06-16",
      "open": "74.14",
      "high": "74.41",
      "low": "73.435",
      "close": "73.57",
      "volume": "10884810"
    },
    {
      "date": "2023-06-20",
      "open": "73.88",
      "high": "74.25",
      "low": "73.245",
      "close": "73.26",
      "volume": "6284096"
    },
    {
      "date": "2023-06-21",
      "open": "73.25",
      "high": "73.50",
      "low": "72.625",
      "close": "73.14",
      "volume": "6778835"
    },
    {
      "date": "2023-06-22",
      "open": "73.26",
      "high": "73.95",
      "low": "73.26",
      "close": "73.74",
      "volume": "6226401"
    },
    {
      "date": "2023-06-23",
      "open": "74.09",
      "high": "74.11",
      "low": "72.94",
      "close": "73.10",
      "volume": "7619006"
    },
    {
      "date": "2023-06-26",
      "open": "73.09",
      "high": "73.28",
      "low": "72.355",
      "close": "73.23",
      "volume": "4951010"
    },
    {
      "date": "2023-06-27",
      "open": "73.49",
      "high": "73.97",
      "low": "72.96",
      "close": "73.93",
      "volume": "6508019"
    },
    {
      "date": "2023-06-28",
      "open": "73.39",
      "high": "73.71",
      "low": "72.75",
      "close": "73.22",
      "volume": "6290078"
    },
    {
      "date": "2023-06-29",
      "open": "72.19",
      "high": "72.56",
      "low": "71.895",
      "close": "72.28",
      "volume": "6453893"
    },
    {
      "date": "2023-06-30",
      "open": "72.58",
      "high": "73.09",
      "low": "72.46",
      "close": "72.94",
      "volume": "8377740"
    },
    {
      "date": "2023-07-03",
      "open": "72.77",
      "high": "73.595",
      "low": "72.49",
      "close": "73.51",
      "volume": "3923129"
    },
    {
      "date": "2023-07-05",
      "open": "72.97",
      "high": "73.41",
      "low": "72.63",
      "close": "73.22",
      "volume": "7448831"
    },
    {
      "date": "2023-07-06",
      "open": "72.67",
      "high": "73.065",
      "low": "72.14",
      "close": "72.88",
      "volume": "6781119"
    },
    {
      "date": "2023-07-07",
      "open": "72.76",
      "high": "72.77",
      "low": "71.95",
      "close": "72.00",
      "volume": "6720275"
    },
    {
      "date": "2023-07-10",
      "open": "72.39",
      "high": "73.01",
      "low": "72.01",
      "close": "72.10",
      "volume": "5702987"
    },
    {
      "date": "2023-07-11",
      "open": "72.00",
      "high": "72.07",
      "low": "70.48",
      "close": "70.89",
      "volume": "8284046"
    },
    {
      "date": "2023-07-12",
      "open": "71.28",
      "high": "71.815",
      "low": "70.95",
      "close": "71.40",
      "volume": "8454652"
    },
    {
      "date": "2023-07-13",
      "open": "71.35",
      "high": "71.925",
      "low": "71.20",
      "close": "71.83",
      "volume": "5583006"
    },
    {
      "date": "2023-07-14",
      "open": "71.97",
      "high": "72.335",
      "low": "71.60",
      "close": "72.28",
      "volume": "4556767"
    },
    {
      "date": "2023-07-17",
      "open": "72.05",
      "high": "72.62",
      "low": "71.89",
      "close": "71.94",
      "volume": "5824431"
    },
    {
      "date": "2023-07-18",
      "open": "71.70",
      "high": "72.41",
      "low": "71.405",
      "close": "72.10",
      "volume": "5777671"
    },
    {
      "date": "2023-07-19",
      "open": "72.18",
      "high": "73.285",
      "low": "72.01",
      "close": "73.21",
      "volume": "6205954"
    },
    {
      "date": "2023-07-20",
      "open": "73.50",
      "high": "74.05",
      "low": "73.48",
      "close": "73.88",
      "volume": "7003100"
    },
    {
      "date": "2023-07-21",
      "open": "73.86",
      "high": "74.46",
      "low": "73.64",
      "close": "73.98",
      "volume": "22069160"
    },
    {
      "date": "2023-07-24",
      "open": "74.11",
      "high": "74.435",
      "low": "74.065",
      "close": "74.32",
      "volume": "6224065"
    },
    {
      "date": "2023-07-25",
      "open": "74.33",
      "high": "74.42",
      "low": "73.98",
      "close": "74.40",
      "volume": "6928524"
    },
    {
      "date": "2023-07-26",
      "open": "74.10",
      "high": "74.37",
      "low": "73.44",
      "close": "73.67",
      "volume": "5676029"
    },
    {
      "date": "2023-07-27",
      "open": "73.63",
      "high": "74.00",
      "low": "72.225",
      "close": "72.36",
      "volume": "6446746"
    },
    {
      "date": "2023-07-28",
      "open": "75.88",
      "high": "76.77",
      "low": "74.655",
      "close": "75.04",
      "volume": "10226440"
    },
    {
      "date": "2023-07-31",
      "open": "74.91",
      "high": "75.05",
      "low": "73.71",
      "close": "74.13",
      "volume": "6476148"
    },
    {
      "date": "2023-08-01",
      "open": "74.25",
      "high": "74.67",
      "low": "73.92",
      "close": "74.35",
      "volume": "5080308"
    },
    {
      "date": "2023-08-02",
      "open": "74.11",
      "high": "75.61",
      "low": "74.10",
      "close": "75.35",
      "volume": "7211560"
    },
    {
      "date": "2023-08-03",
      "open": "75.10",
      "high": "75.685",
      "low": "75.085",
      "close": "75.29",
      "volume": "7103079"
    },
    {
      "date": "2023-08-04",
      "open": "75.26",
      "high": "75.61",
      "low": "73.82",
      "close": "73.92",
      "volume": "5070835"
    },
    {
      "date": "2023-08-07",
      "open": "74.14",
      "high": "74.51",
      "low": "73.98",
      "close": "74.26",
      "volume": "2892089"
    },
    {
      "date": "2023-08-08",
      "open": "74.21",
      "high": "74.32",
      "low": "73.255",
      "close": "73.40",
      "volume": "4870513"
    },
    {
      "date": "2023-08-09",
      "open": "73.32",
      "high": "74.12",
      "low": "73.22",
      "close": "73.80",
      "volume": "5487283"
    },
    {
      "date": "2023-08-10",
      "open": "74.01",
      "high": "74.70",
      "low": "73.63",
      "close": "73.72",
      "volume": "4138021"
    },
    {
      "date": "2023-08-11",
      "open": "73.90",
      "high": "74.285",
      "low": "73.69",
      "close": "73.97",
      "volume": "3611548"
    },
    {
      "date": "2023-08-14",
      "open": "74.10",
      "high": "74.18",
      "low": "73.09",
      "close": "73.21",
      "volume": "6063949"
    },
    {
      "date": "2023-08-15",
      "open": "72.90",
      "high": "72.97",
      "low": "72.22",
      "close": "72.28",
      "volume": "4874842"
    },
    {
      "date": "2023-08-16",
      "open": "72.27",
      "high": "72.72",
      "low": "71.86",
      "close": "71.96",
      "volume": "4065502"
    },
    {
      "date": "2023-08-17",
      "open": "71.99",
      "high": "72.18",
      "low": "71.16",
      "close": "71.20",
      "volume": "4446392"
    },
    {
      "date": "2023-08-18",
      "open": "71.17",
      "high": "71.395",
      "low": "70.97",
      "close": "71.13",
      "volume": "5330478"
    },
    {
      "date": "2023-08-21",
      "open": "71.09",
      "high": "71.235",
      "low": "70.575",
      "close": "70.73",
      "volume": "4787216"
    },
    {
      "date": "2023-08-22",
      "open": "70.645",
      "high": "70.85",
      "low": "70.105",
      "close": "70.21",
      "volume": "4686760"
    },
    {
      "date": "2023-08-23",
      "open": "70.50",
      "high": "71.55",
      "low": "70.42",
      "close": "71.48",
      "volume": "5603965"
    },
    {
      "date": "2023-08-24",
      "open": "71.56",
      "high": "72.17",
      "low": "70.81",
      "close": "70.85",
      "volume": "4736876"
    },
    {
      "date": "2023-08-25",
      "open": "71.06",
      "high": "71.815",
      "low": "70.92",
      "close": "71.50",
      "volume": "3890164"
    },
    {
      "date": "2023-08-28",
      "open": "71.92",
      "high": "71.94",
      "low": "71.16",
      "close": "71.55",
      "volume": "3577018"
    },
    {
      "date": "2023-08-29",
      "open": "71.80",
      "high": "71.82",
      "low": "70.88",
      "close": "71.48",
      "volume": "6201345"
    },
    {
      "date": "2023-08-30",
      "open": "71.63",
      "high": "72.00",
      "low": "71.46",
      "close": "71.57",
      "volume": "3883829"
    },
    {
      "date": "2023-08-31",
      "open": "71.44",
      "high": "71.62",
      "low": "70.91",
      "close": "71.26",
      "volume": "7116663"
    },
    {
      "date": "2023-09-01",
      "open": "71.74",
      "high": "71.74",
      "low": "69.44",
      "close": "69.69",
      "volume": "7284446"
    },
    {
      "date": "2023-09-05",
      "open": "69.59",
      "high": "69.73",
      "low": "69.015",
      "close": "69.56",
      "volume": "6517266"
    },
    {
      "date": "2023-09-06",
      "open": "69.54",
      "high": "69.76",
      "low": "69.25",
      "close": "69.69",
      "volume": "4784088"
    },
    {
      "date": "2023-09-07",
      "open": "69.97",
      "high": "70.415",
      "low": "69.655",
      "close": "70.00",
      "volume": "6177874"
    },
    {
      "date": "2023-09-08",
      "open": "69.99",
      "high": "70.00",
      "low": "69.24",
      "close": "69.82",
      "volume": "6838491"
    },
    {
      "date": "2023-09-11",
      "open": "70.13",
      "high": "71.565",
      "low": "69.88",
      "close": "71.37",
      "volume": "6503941"
    },
    {
      "date": "2023-09-12",
      "open": "71.37",
      "high": "71.44",
      "low": "70.94",
      "close": "71.06",
      "volume": "4834463"
    },
    {
      "date": "2023-09-13",
      "open": "70.91",
      "high": "71.3889",
      "low": "70.80",
      "close": "71.29",
      "volume": "4026649"
    },
    {
      "date": "2023-09-14",
      "open": "71.50",
      "high": "72.545",
      "low": "71.37",
      "close": "72.38",
      "volume": "5183160"
    },
    {
      "date": "2023-09-15",
      "open": "72.30",
      "high": "72.70",
      "low": "71.84",
      "close": "71.94",
      "volume": "9339827"
    },
    {
      "date": "2023-09-18",
      "open": "72.38",
      "high": "72.38",
      "low": "71.44",
      "close": "71.86",
      "volume": "3915146"
    },
    {
      "date": "2023-09-19",
      "open": "71.73",
      "high": "71.73",
      "low": "71.16",
      "close": "71.51",
      "volume": "4048827"
    },
    {
      "date": "2023-09-20",
      "open": "71.74",
      "high": "72.085",
      "low": "71.20",
      "close": "71.64",
      "volume": "3846290"
    },
    {
      "date": "2023-09-21",
      "open": "71.42",
      "high": "71.80",
      "low": "70.66",
      "close": "70.71",
      "volume": "4773384"
    },
    {
      "date": "2023-09-22",
      "open": "70.71",
      "high": "71.055",
      "low": "70.35",
      "close": "70.43",
      "volume": "5976435"
    },
    {
      "date": "2023-09-25",
      "open": "70.32",
      "high": "70.39",
      "low": "69.3001",
      "close": "69.71",
      "volume": "4516759"
    },
    {
      "date": "2023-09-26",
      "open": "69.53",
      "high": "70.94",
      "low": "69.46",
      "close": "70.57",
      "volume": "9672228"
    },
    {
      "date": "2023-09-27",
      "open": "70.79",
      "high": "70.96",
      "low": "69.64",
      "close": "69.99",
      "volume": "10621340"
    },
    {
      "date": "2023-09-28",
      "open": "69.81",
      "high": "70.05",
      "low": "69.325",
      "close": "69.39",
      "volume": "6688794"
    },
    {
      "date": "2023-09-29",
      "open": "69.59",
      "high": "69.98",
      "low": "69.10",
      "close": "69.40",
      "volume": "5562840"
    },
    {
      "date": "2023-10-02",
      "open": "69.20",
      "high": "69.29",
      "low": "68.04",
      "close": "68.49",
      "volume": "4929149"
    },
    {
      "date": "2023-10-03",
      "open": "68.24",
      "high": "68.26",
      "low": "67.37",
      "close": "67.60",
      "volume": "7959652"
    },
    {
      "date": "2023-10-04",
      "open": "67.79",
      "high": "68.795",
      "low": "67.38",
      "close": "68.68",
      "volume": "5757718"
    },
    {
      "date": "2023-10-05",
      "open": "68.34",
      "high": "68.36",
      "low": "65.02",
      "close": "65.07",
      "volume": "7626782"
    },
    {
      "date": "2023-10-06",
      "open": "64.38",
      "high": "64.41",
      "low": "61.19",
      "close": "63.36",
      "volume": "19041650"
    },
    {
      "date": "2023-10-09",
      "open": "63.80",
      "high": "64.39",
      "low": "62.71",
      "close": "63.77",
      "volume": "8349301"
    },
    {
      "date": "2023-10-10",
      "open": "64.40",
      "high": "64.50",
      "low": "63.295",
      "close": "63.63",
      "volume": "9107679"
    },
    {
      "date": "2023-10-11",
      "open": "63.69",
      "high": "63.96",
      "low": "62.73",
      "close": "62.90",
      "volume": "5996454"
    },
    {
      "date": "2023-10-12",
      "open": "62.77",
      "high": "62.84",
      "low": "60.75",
      "close": "61.04",
      "volume": "8044806"
    },
    {
      "date": "2023-10-13",
      "open": "61.07",
      "high": "61.95",
      "low": "60.87",
      "close": "61.53",
      "volume": "7316680"
    },
    {
      "date": "2023-10-16",
      "open": "61.87",
      "high": "62.945",
      "low": "61.83",
      "close": "62.62",
      "volume": "7588939"
    },
    {
      "date": "2023-10-17",
      "open": "62.46",
      "high": "63.59",
      "low": "62.42",
      "close": "63.54",
      "volume": "7935795"
    },
    {
      "date": "2023-10-18",
      "open": "63.71",
      "high": "64.605",
      "low": "63.70",
      "close": "64.15",
      "volume": "7676970"
    },
    {
      "date": "2023-10-19",
      "open": "64.08",
      "high": "64.97",
      "low": "63.81",
      "close": "64.21",
      "volume": "8736221"
    },
    {
      "date": "2023-10-20",
      "open": "64.34",
      "high": "65.03",
      "low": "64.075",
      "close": "64.10",
      "volume": "9887035"
    },
    {
      "date": "2023-10-23",
      "open": "63.92",
      "high": "64.655",
      "low": "63.6554",
      "close": "63.99",
      "volume": "5162082"
    },
    {
      "date": "2023-10-24",
      "open": "64.20",
      "high": "65.725",
      "low": "64.16",
      "close": "65.55",
      "volume": "7710990"
    },
    {
      "date": "2023-10-25",
      "open": "65.38",
      "high": "66.075",
      "low": "65.05",
      "close": "65.685",
      "volume": "6916662"
    },
    {
      "date": "2023-10-26",
      "open": "65.89",
      "high": "66.38",
      "low": "65.39",
      "close": "65.65",
      "volume": "6808934"
    },
    {
      "date": "2023-10-27",
      "open": "65.30",
      "high": "66.05",
      "low": "64.855",
      "close": "65.01",
      "volume": "6251630"
    },
    {
      "date": "2023-10-30",
      "open": "65.42",
      "high": "66.17",
      "low": "65.27",
      "close": "65.98",
      "volume": "6471723"
    },
    {
      "date": "2023-10-31",
      "open": "66.01",
      "high": "66.325",
      "low": "65.33",
      "close": "66.21",
      "volume": "5575354"
    },
    {
      "date": "2023-11-01",
      "open": "66.45",
      "high": "67.26",
      "low": "66.24",
      "close": "66.82",
      "volume": "7991301"
    },
    {
      "date": "2023-11-02",
      "open": "68.50",
      "high": "68.82",
      "low": "67.165",
      "close": "67.97",
      "volume": "10467850"
    },
    {
      "date": "2023-11-03",
      "open": "68.65",
      "high": "69.09",
      "low": "68.34",
      "close": "68.82",
      "volume": "9269356"
    },
    {
      "date": "2023-11-06",
      "open": "68.74",
      "high": "69.22",
      "low": "68.18",
      "close": "68.24",
      "volume": "5600570"
    },
    {
      "date": "2023-11-07",
      "open": "68.65",
      "high": "68.83",
      "low": "68.085",
      "close": "68.49",
      "volume": "8028574"
    },
    {
      "date": "2023-11-08",
      "open": "68.76",
      "high": "69.36",
      "low": "68.76",
      "close": "69.02",
      "volume": "6608782"
    },
    {
      "date": "2023-11-09",
      "open": "69.07",
      "high": "69.365",
      "low": "68.81",
      "close": "68.94",
      "volume": "7639061"
    },
    {
      "date": "2023-11-10",
      "open": "69.16",
      "high": "69.31",
      "low": "68.37",
      "close": "69.12",
      "volume": "7076758"
    },
    {
      "date": "2023-11-13",
      "open": "69.03",
      "high": "69.755",
      "low": "68.96",
      "close": "69.30",
      "volume": "6178659"
    },
    {
      "date": "2023-11-14",
      "open": "69.84",
      "high": "70.24",
      "low": "69.62",
      "close": "70.10",
      "volume": "7503054"
    },
    {
      "date": "2023-11-15",
      "open": "69.74",
      "high": "70.695",
      "low": "69.74",
      "close": "69.99",
      "volume": "7262118"
    },
    {
      "date": "2023-11-16",
      "open": "70.49",
      "high": "70.975",
      "low": "70.31",
      "close": "70.62",
      "volume": "6440201"
    },
    {
      "date": "2023-11-17",
      "open": "71.00",
      "high": "71.00",
      "low": "70.21",
      "close": "70.63",
      "volume": "5427841"
    },
    {
      "date": "2023-11-20",
      "open": "70.20",
      "high": "71.13",
      "low": "70.07",
      "close": "70.91",
      "volume": "5778224"
    },
    {
      "date": "2023-11-21",
      "open": "71.00",
      "high": "71.44",
      "low": "70.91",
      "close": "70.97",
      "volume": "6057516"
    },
    {
      "date": "2023-11-22",
      "open": "71.32",
      "high": "71.75",
      "low": "71.17",
      "close": "71.49",
      "volume": "3647082"
    },
    {
      "date": "2023-11-24",
      "open": "71.64",
      "high": "71.875",
      "low": "71.44",
      "close": "71.62",
      "volume": "2067664"
    },
    {
      "date": "2023-11-27",
      "open": "72.00",
      "high": "72.115",
      "low": "71.2213",
      "close": "71.48",
      "volume": "7100027"
    },
    {
      "date": "2023-11-28",
      "open": "71.55",
      "high": "71.81",
      "low": "71.24",
      "close": "71.43",
      "volume": "5967740"
    },
    {
      "date": "2023-11-29",
      "open": "71.25",
      "high": "71.41",
      "low": "70.28",
      "close": "70.44",
      "volume": "5163583"
    },
    {
      "date": "2023-11-30",
      "open": "70.28",
      "high": "71.09",
      "low": "69.945",
      "close": "71.06",
      "volume": "9089958"
    },
    {
      "date": "2023-12-01",
      "open": "70.87",
      "high": "71.055",
      "low": "70.24",
      "close": "70.82",
      "volume": "5266162"
    },
    {
      "date": "2023-12-04",
      "open": "70.38",
      "high": "71.42",
      "low": "70.35",
      "close": "71.22",
      "volume": "6118890"
    },
    {
      "date": "2023-12-05",
      "open": "71.06",
      "high": "71.25",
      "low": "70.35",
      "close": "70.68",
      "volume": "3992425"
    },
    {
      "date": "2023-12-06",
      "open": "71.00",
      "high": "71.38",
      "low": "70.60",
      "close": "71.29",
      "volume": "6123313"
    },
    {
      "date": "2023-12-07",
      "open": "71.37",
      "high": "71.975",
      "low": "70.85",
      "close": "71.61",
      "volume": "6082719"
    },
    {
      "date": "2023-12-08",
      "open": "71.50",
      "high": "71.79",
      "low": "71.05",
      "close": "71.09",
      "volume": "5321883"
    },
    {
      "date": "2023-12-11",
      "open": "71.85",
      "high": "73.0252",
      "low": "71.61",
      "close": "71.75",
      "volume": "6648273"
    },
    {
      "date": "2023-12-12",
      "open": "72.36",
      "high": "72.38",
      "low": "71.57",
      "close": "72.27",
      "volume": "5850132"
    },
    {
      "date": "2023-12-13",
      "open": "72.30",
      "high": "73.245",
      "low": "72.24",
      "close": "73.11",
      "volume": "5504087"
    },
    {
      "date": "2023-12-14",
      "open": "73.03",
      "high": "73.03",
      "low": "70.57",
      "close": "70.70",
      "volume": "8149617"
    },
    {
      "date": "2023-12-15",
      "open": "70.41",
      "high": "71.065",
      "low": "70.04",
      "close": "70.70",
      "volume": "15088660"
    },
    {
      "date": "2023-12-18",
      "open": "71.255",
      "high": "71.50",
      "low": "70.60",
      "close": "71.06",
      "volume": "5243936"
    },
    {
      "date": "2023-12-19",
      "open": "70.85",
      "high": "71.375",
      "low": "70.755",
      "close": "71.05",
      "volume": "5096691"
    },
    {
      "date": "2023-12-20",
      "open": "70.37",
      "high": "70.705",
      "low": "69.24",
      "close": "69.33",
      "volume": "9276133"
    },
    {
      "date": "2023-12-21",
      "open": "69.62",
      "high": "70.48",
      "low": "69.50",
      "close": "70.46",
      "volume": "5538115"
    },
    {
      "date": "2023-12-22",
      "open": "70.83",
      "high": "71.57",
      "low": "70.75",
      "close": "71.21",
      "volume": "4108979"
    },
    {
      "date": "2023-12-26",
      "open": "71.20",
      "high": "71.895",
      "low": "71.00",
      "close": "71.71",
      "volume": "4003149"
    },
    {
      "date": "2023-12-27",
      "open": "71.77",
      "high": "72.255",
      "low": "71.54",
      "close": "72.21",
      "volume": "4061568"
    },
    {
      "date": "2023-12-28",
      "open": "71.78",
      "high": "72.35",
      "low": "71.69",
      "close": "72.26",
      "volume": "4095263"
    },
    {
      "date": "2023-12-29",
      "open": "72.14",
      "high": "72.65",
      "low": "72.11",
      "close": "72.43",
      "volume": "4658650"
    },
    {
      "date": "2024-01-02",
      "open": "72.37",
      "high": "73.955",
      "low": "72.37",
      "close": "73.84",
      "volume": "6321914"
    },
    {
      "date": "2024-01-03",
      "open": "74.36",
      "high": "74.43",
      "low": "73.20",
      "close": "73.28",
      "volume": "5610014"
    },
    {
      "date": "2024-01-04",
      "open": "73.09",
      "high": "73.855",
      "low": "73.04",
      "close": "73.28",
      "volume": "5218719"
    },
    {
      "date": "2024-01-05",
      "open": "73.06",
      "high": "73.4354",
      "low": "72.60",
      "close": "73.09",
      "volume": "3733215"
    },
    {
      "date": "2024-01-08",
      "open": "73.10",
      "high": "73.835",
      "low": "73.10",
      "close": "73.71",
      "volume": "5596782"
    },
    {
      "date": "2024-01-09",
      "open": "73.09",
      "high": "73.765",
      "low": "72.635",
      "close": "73.74",
      "volume": "5078769"
    },
    {
      "date": "2024-01-10",
      "open": "73.70",
      "high": "73.77",
      "low": "72.815",
      "close": "73.08",
      "volume": "4675779"
    },
    {
      "date": "2024-01-11",
      "open": "72.85",
      "high": "73.06",
      "low": "72.275",
      "close": "72.78",
      "volume": "5221541"
    },
    {
      "date": "2024-01-12",
      "open": "73.20",
      "high": "73.38",
      "low": "72.72",
      "close": "73.12",
      "volume": "4494000"
    },
    {
      "date": "2024-01-16",
      "open": "73.00",
      "high": "73.235",
      "low": "72.55",
      "close": "72.85",
      "volume": "6040927"
    },
    {
      "date": "2024-01-17",
      "open": "72.70",
      "high": "73.385",
      "low": "72.55",
      "close": "73.30",
      "volume": "4650692"
    },
    {
      "date": "2024-01-18",
      "open": "73.36",
      "high": "73.36",
      "low": "72.65",
      "close": "72.91",
      "volume": "5121720"
    },
    {
      "date": "2024-01-19",
      "open": "72.96",
      "high": "73.13",
      "low": "72.42",
      "close": "72.85",
      "volume": "6427688"
    },
    {
      "date": "2024-01-22",
      "open": "72.79",
      "high": "73.47",
      "low": "72.65",
      "close": "73.12",
      "volume": "5210224"
    },
    {
      "date": "2024-01-23",
      "open": "73.25",
      "high": "74.605",
      "low": "73.1875",
      "close": "74.41",
      "volume": "6295235"
    },
    {
      "date": "2024-01-24",
      "open": "74.18",
      "high": "74.40",
      "low": "73.82",
      "close": "73.95",
      "volume": "6612775"
    },
    {
      "date": "2024-01-25",
      "open": "74.29",
      "high": "74.62",
      "low": "73.89",
      "close": "74.50",
      "volume": "5003762"
    },
    {
      "date": "2024-01-26",
      "open": "74.60",
      "high": "75.40",
      "low": "74.275",
      "close": "75.14",
      "volume": "9517298"
    },
    {
      "date": "2024-01-29",
      "open": "75.27",
      "high": "75.82",
      "low": "75.00",
      "close": "75.72",
      "volume": "9822136"
    },
    {
      "date": "2024-01-30",
      "open": "75.62",
      "high": "76.51",
      "low": "75.35",
      "close": "76.34",
      "volume": "10329220"
    },
    {
      "date": "2024-01-31",
      "open": "73.78",
      "high": "76.015",
      "low": "73.58",
      "close": "75.27",
      "volume": "19236250"
    },
    {
      "date": "2024-02-01",
      "open": "74.80",
      "high": "76.59",
      "low": "74.06",
      "close": "76.54",
      "volume": "9887193"
    },
    {
      "date": "2024-02-02",
      "open": "76.90",
      "high": "77.20",
      "low": "76.07",
      "close": "76.87",
      "volume": "8314801"
    },
    {
      "date": "2024-02-05",
      "open": "76.46",
      "high": "76.69",
      "low": "75.22",
      "close": "75.33",
      "volume": "8487918"
    },
    {
      "date": "2024-02-06",
      "open": "75.31",
      "high": "75.48",
      "low": "74.57",
      "close": "75.25",
      "volume": "6191658"
    },
    {
      "date": "2024-02-07",
      "open": "75.56",
      "high": "75.78",
      "low": "74.56",
      "close": "74.62",
      "volume": "6067973"
    },
    {
      "date": "2024-02-08",
      "open": "74.59",
      "high": "75.175",
      "low": "74.44",
      "close": "74.76",
      "volume": "4848964"
    },
    {
      "date": "2024-02-09",
      "open": "74.45",
      "high": "74.48",
      "low": "72.83",
      "close": "73.17",
      "volume": "7425053"
    },
    {
      "date": "2024-02-12",
      "open": "73.07",
      "high": "73.65",
      "low": "72.85",
      "close": "73.50",
      "volume": "5776405"
    },
    {
      "date": "2024-02-13",
      "open": "73.62",
      "high": "73.87",
      "low": "71.585",
      "close": "71.98",
      "volume": "8809331"
    },
    {
      "date": "2024-02-14",
      "open": "71.74",
      "high": "72.23",
      "low": "70.97",
      "close": "71.41",
      "volume": "7769448"
    },
    {
      "date": "2024-02-15",
      "open": "71.50",
      "high": "71.98",
      "low": "71.44",
      "close": "71.61",
      "volume": "5890408"
    },
    {
      "date": "2024-02-16",
      "open": "71.56",
      "high": "72.085",
      "low": "71.06",
      "close": "71.98",
      "volume": "7077677"
    },
    {
      "date": "2024-02-20",
      "open": "72.51",
      "high": "73.38",
      "low": "72.25",
      "close": "73.19",
      "volume": "7733430"
    },
    {
      "date": "2024-02-21",
      "open": "73.62",
      "high": "73.92",
      "low": "73.42",
      "close": "73.80",
      "volume": "7316558"
    },
    {
      "date": "2024-02-22",
      "open": "73.13",
      "high": "74.35",
      "low": "73.00",
      "close": "74.13",
      "volume": "7953425"
    },
    {
      "date": "2024-02-23",
      "open": "74.04",
      "high": "75.04",
      "low": "73.98",
      "close": "73.98",
      "volume": "6732591"
    },
    {
      "date": "2024-02-26",
      "open": "73.90",
      "high": "74.04",
      "low": "73.14",
      "close": "73.29",
      "volume": "7264060"
    },
    {
      "date": "2024-02-27",
      "open": "73.27",
      "high": "73.725",
      "low": "73.005",
      "close": "73.13",
      "volume": "8864096"
    },
    {
      "date": "2024-02-28",
      "open": "73.25",
      "high": "73.545",
      "low": "72.93",
      "close": "73.19",
      "volume": "4628051"
    },
    {
      "date": "2024-02-29",
      "open": "73.62",
      "high": "73.85",
      "low": "72.67",
      "close": "73.07",
      "volume": "9569535"
    },
    {
      "date": "2024-03-01",
      "open": "72.86",
      "high": "72.965",
      "low": "72.155",
      "close": "72.37",
      "volume": "5652846"
    },
    {
      "date": "2024-03-04",
      "open": "72.00",
      "high": "72.30",
      "low": "71.295",
      "close": "71.51",
      "volume": "7258188"
    },
    {
      "date": "2024-03-05",
      "open": "71.23",
      "high": "71.81",
      "low": "70.67",
      "close": "70.84",
      "volume": "8569521"
    },
    {
      "date": "2024-03-06",
      "open": "70.93",
      "high": "71.845",
      "low": "70.93",
      "close": "71.62",
      "volume": "5228905"
    },
    {
      "date": "2024-03-07",
      "open": "71.81",
      "high": "71.99",
      "low": "70.93",
      "close": "71.00",
      "volume": "8339462"
    },
    {
      "date": "2024-03-08",
      "open": "70.725",
      "high": "72.235",
      "low": "70.37",
      "close": "71.85",
      "volume": "7227640"
    },
    {
      "date": "2024-03-11",
      "open": "71.90",
      "high": "72.5925",
      "low": "71.889",
      "close": "72.40",
      "volume": "5065303"
    },
    {
      "date": "2024-03-12",
      "open": "72.21",
      "high": "72.38",
      "low": "71.60",
      "close": "71.74",
      "volume": "5862264"
    },
    {
      "date": "2024-03-13",
      "open": "72.06",
      "high": "72.24",
      "low": "71.41",
      "close": "71.49",
      "volume": "6781121"
    },
    {
      "date": "2024-03-14",
      "open": "71.40",
      "high": "71.51",
      "low": "70.485",
      "close": "70.96",
      "volume": "7898506"
    },
    {
      "date": "2024-03-15",
      "open": "71.00",
      "high": "71.06",
      "low": "70.14",
      "close": "70.75",
      "volume": "16858280"
    },
    {
      "date": "2024-03-18",
      "open": "71.00",
      "high": "71.595",
      "low": "70.82",
      "close": "71.31",
      "volume": "8754453"
    },
    {
      "date": "2024-03-19",
      "open": "71.66",
      "high": "72.435",
      "low": "71.56",
      "close": "72.25",
      "volume": "9590891"
    },
    {
      "date": "2024-03-20",
      "open": "72.30",
      "high": "72.57",
      "low": "71.285",
      "close": "71.87",
      "volume": "6714039"
    },
    {
      "date": "2024-03-21",
      "open": "72.00",
      "high": "72.365",
      "low": "71.51",
      "close": "72.21",
      "volume": "5859193"
    },
    {
      "date": "2024-03-22",
      "open": "72.26",
      "high": "72.70",
      "low": "71.95",
      "close": "72.40",
      "volume": "6006016"
    },
    {
      "date": "2024-03-25",
      "open": "72.64",
      "high": "72.66",
      "low": "70.84",
      "close": "70.85",
      "volume": "6786778"
    },
    {
      "date": "2024-03-26",
      "open": "70.69",
      "high": "70.82",
      "low": "69.69",
      "close": "70.04",
      "volume": "11413140"
    },
    {
      "date": "2024-03-27",
      "open": "70.05",
      "high": "70.35",
      "low": "69.83",
      "close": "70.10",
      "volume": "7119577"
    },
    {
      "date": "2024-03-28",
      "open": "70.47",
      "high": "70.58",
      "low": "69.83",
      "close": "70.00",
      "volume": "9931071"
    },
    {
      "date": "2024-04-01",
      "open": "70.145",
      "high": "70.145",
      "low": "69.11",
      "close": "69.76",
      "volume": "8426064"
    },
    {
      "date": "2024-04-02",
      "open": "69.80",
      "high": "70.0275",
      "low": "69.11",
      "close": "69.26",
      "volume": "6886141"
    },
    {
      "date": "2024-04-03",
      "open": "68.98",
      "high": "69.09",
      "low": "67.89",
      "close": "67.97",
      "volume": "8755343"
    },
    {
      "date": "2024-04-04",
      "open": "68.55",
      "high": "68.67",
      "low": "67.92",
      "close": "68.21",
      "volume": "13595030"
    },
    {
      "date": "2024-04-05",
      "open": "67.96",
      "high": "68.43",
      "low": "67.635",
      "close": "67.99",
      "volume": "10258470"
    },
    {
      "date": "2024-04-08",
      "open": "68.00",
      "high": "68.32",
      "low": "67.53",
      "close": "67.60",
      "volume": "8835206"
    },
    {
      "date": "2024-04-09",
      "open": "67.93",
      "high": "67.97",
      "low": "67.34",
      "close": "67.86",
      "volume": "8120018"
    },
    {
      "date": "2024-04-10",
      "open": "67.31",
      "high": "67.52",
      "low": "66.324",
      "close": "66.68",
      "volume": "6858616"
    },
    {
      "date": "2024-04-11",
      "open": "66.85",
      "high": "67.25",
      "low": "66.205",
      "close": "66.78",
      "volume": "11259640"
    },
    {
      "date": "2024-04-12",
      "open": "66.36",
      "high": "66.73",
      "low": "66.01",
      "close": "66.69",
      "volume": "7433559"
    },
    {
      "date": "2024-04-15",
      "open": "67.27",
      "high": "67.38",
      "low": "65.215",
      "close": "65.87",
      "volume": "10783550"
    },
    {
      "date": "2024-04-16",
      "open": "66.04",
      "high": "66.15",
      "low": "65.50",
      "close": "65.98",
      "volume": "8581275"
    },
    {
      "date": "2024-04-17",
      "open": "66.23",
      "high": "66.66",
      "low": "66.00",
      "close": "66.51",
      "volume": "6755530"
    },
    {
      "date": "2024-04-18",
      "open": "66.66",
      "high": "67.335",
      "low": "66.55",
      "close": "67.17",
      "volume": "8695698"
    },
    {
      "date": "2024-04-19",
      "open": "67.42",
      "high": "68.16",
      "low": "67.09",
      "close": "68.11",
      "volume": "11020830"
    },
    {
      "date": "2024-04-22",
      "open": "68.26",
      "high": "69.43",
      "low": "68.23",
      "close": "69.41",
      "volume": "10426850"
    },
    {
      "date": "2024-04-23",
      "open": "69.25",
      "high": "70.78",
      "low": "69.23",
      "close": "70.75",
      "volume": "15893880"
    },
    {
      "date": "2024-04-24",
      "open": "69.91",
      "high": "71.535",
      "low": "69.865",
      "close": "71.31",
      "volume": "16596950"
    },
    {
      "date": "2024-04-25",
      "open": "71.29",
      "high": "71.50",
      "low": "70.58",
      "close": "70.80",
      "volume": "10654110"
    },
    {
      "date": "2024-04-26",
      "open": "70.31",
      "high": "71.14",
      "low": "70.24",
      "close": "70.61",
      "volume": "7145125"
    },
    {
      "date": "2024-04-29",
      "open": "70.75",
      "high": "71.85",
      "low": "70.74",
      "close": "71.83",
      "volume": "8544752"
    },
    {
      "date": "2024-04-30",
      "open": "72.03",
      "high": "72.64",
      "low": "71.82",
      "close": "71.94",
      "volume": "11058450"
    },
    {
      "date": "2024-05-01",
      "open": "71.76",
      "high": "71.85",
      "low": "69.48",
      "close": "70.69",
      "volume": "11297450"
    },
    {
      "date": "2024-05-02",
      "open": "70.86",
      "high": "71.26",
      "low": "70.45",
      "close": "70.50",
      "volume": "7423315"
    },
    {
      "date": "2024-05-03",
      "open": "70.68",
      "high": "70.74",
      "low": "69.325",
      "close": "69.89",
      "volume": "8093601"
    },
    {
      "date": "2024-05-06",
      "open": "70.07",
      "high": "70.13",
      "low": "69.265",
      "close": "69.93",
      "volume": "5653400"
    },
    {
      "date": "2024-05-07",
      "open": "70.34",
      "high": "70.94",
      "low": "70.04",
      "close": "70.89",
      "volume": "4316384"
    },
    {
      "date": "2024-05-08",
      "open": "70.89",
      "high": "71.06",
      "low": "70.135",
      "close": "70.43",
      "volume": "6514857"
    },
    {
      "date": "2024-05-09",
      "open": "70.64",
      "high": "70.64",
      "low": "69.92",
      "close": "70.20",
      "volume": "5201669"
    },
    {
      "date": "2024-05-10",
      "open": "70.05",
      "high": "71.29",
      "low": "69.96",
      "close": "71.20",
      "volume": "5363903"
    },
    {
      "date": "2024-05-13",
      "open": "71.48",
      "high": "71.94",
      "low": "71.21",
      "close": "71.76",
      "volume": "5541493"
    },
    {
      "date": "2024-05-14",
      "open": "72.00",
      "high": "72.06",
      "low": "71.28",
      "close": "71.93",
      "volume": "4924721"
    },
    {
      "date": "2024-05-15",
      "open": "71.96",
      "high": "72.11",
      "low": "71.28",
      "close": "71.33",
      "volume": "5926140"
    },
    {
      "date": "2024-05-16",
      "open": "71.33",
      "high": "72.03",
      "low": "71.31",
      "close": "71.92",
      "volume": "5330064"
    },
    {
      "date": "2024-05-17",
      "open": "71.89",
      "high": "71.965",
      "low": "71.16",
      "close": "71.23",
      "volume": "5827797"
    },
    {
      "date": "2024-05-20",
      "open": "71.27",
      "high": "71.37",
      "low": "70.215",
      "close": "70.27",
      "volume": "4955379"
    },
    {
      "date": "2024-05-21",
      "open": "70.61",
      "high": "70.89",
      "low": "70.005",
      "close": "70.66",
      "volume": "4252091"
    },
    {
      "date": "2024-05-22",
      "open": "70.06",
      "high": "70.38",
      "low": "69.355",
      "close": "70.22",
      "volume": "5372161"
    },
    {
      "date": "2024-05-23",
      "open": "69.73",
      "high": "70.00",
      "low": "68.80",
      "close": "68.85",
      "volume": "4526781"
    },
    {
      "date": "2024-05-24",
      "open": "68.71",
      "high": "69.28",
      "low": "68.24",
      "close": "68.30",
      "volume": "3723574"
    },
    {
      "date": "2024-05-28",
      "open": "67.93",
      "high": "68.37",
      "low": "67.12",
      "close": "67.57",
      "volume": "6177943"
    },
    {
      "date": "2024-05-29",
      "open": "66.99",
      "high": "67.275",
      "low": "66.635",
      "close": "66.93",
      "volume": "5173342"
    },
    {
      "date": "2024-05-30",
      "open": "67.18",
      "high": "67.94",
      "low": "67.03",
      "close": "67.89",
      "volume": "5823482"
    },
    {
      "date": "2024-05-31",
      "open": "67.57",
      "high": "68.55",
      "low": "67.33",
      "close": "68.53",
      "volume": "7977059"
    },
    {
      "date": "2024-06-03",
      "open": "68.27",
      "high": "68.42",
      "low": "67.21",
      "close": "67.35",
      "volume": "6077875"
    },
    {
      "date": "2024-06-04",
      "open": "67.43",
      "high": "68.445",
      "low": "66.935",
      "close": "68.09",
      "volume": "5178565"
    },
    {
      "date": "2024-06-05",
      "open": "67.86",
      "high": "68.25",
      "low": "67.13",
      "close": "67.98",
      "volume": "5102957"
    },
    {
      "date": "2024-06-06",
      "open": "67.81",
      "high": "68.78",
      "low": "67.60",
      "close": "68.19",
      "volume": "4769509"
    },
    {
      "date": "2024-06-07",
      "open": "67.86",
      "high": "68.39",
      "low": "67.65",
      "close": "67.81",
      "volume": "4189126"
    },
    {
      "date": "2024-06-10",
      "open": "67.42",
      "high": "67.845",
      "low": "66.46",
      "close": "67.30",
      "volume": "6263557"
    },
    {
      "date": "2024-06-11",
      "open": "67.04",
      "high": "67.65",
      "low": "66.80",
      "close": "67.58",
      "volume": "3807665"
    },
    {
      "date": "2024-06-12",
      "open": "67.58",
      "high": "67.68",
      "low": "65.995",
      "close": "66.10",
      "volume": "6274345"
    },
    {
      "date": "2024-06-13",
      "open": "65.90",
      "high": "66.38",
      "low": "65.53",
      "close": "66.10",
      "volume": "7196983"
    },
    {
      "date": "2024-06-14",
      "open": "66.10",
      "high": "66.145",
      "low": "65.51",
      "close": "65.85",
      "volume": "5029060"
    },
    {
      "date": "2024-06-17",
      "open": "65.74",
      "high": "66.43",
      "low": "65.37",
      "close": "66.08",
      "volume": "5837727"
    },
    {
      "date": "2024-06-18",
      "open": "65.80",
      "high": "66.385",
      "low": "65.705",
      "close": "66.17",
      "volume": "3795054"
    },
    {
      "date": "2024-06-20",
      "open": "66.00",
      "high": "66.55",
      "low": "65.92",
      "close": "66.06",
      "volume": "5817458"
    },
    {
      "date": "2024-06-21",
      "open": "66.47",
      "high": "67.22",
      "low": "66.225",
      "close": "66.51",
      "volume": "11855530"
    },
    {
      "date": "2024-06-24",
      "open": "66.87",
      "high": "68.52",
      "low": "66.76",
      "close": "68.42",
      "volume": "10297110"
    },
    {
      "date": "2024-06-25",
      "open": "68.42",
      "high": "68.94",
      "low": "67.53",
      "close": "67.85",
      "volume": "6524303"
    },
    {
      "date": "2024-06-26",
      "open": "67.24",
      "high": "67.375",
      "low": "66.58",
      "close": "66.64",
      "volume": "5372445"
    },
    {
      "date": "2024-06-27",
      "open": "67.02",
      "high": "67.0685",
      "low": "66.42",
      "close": "66.60",
      "volume": "4751558"
    },
    {
      "date": "2024-06-28",
      "open": "66.15",
      "high": "66.26",
      "low": "65.005",
      "close": "65.44",
      "volume": "10899640"
    },
    {
      "date": "2024-07-01",
      "open": "65.86",
      "high": "66.68",
      "low": "65.22",
      "close": "65.24",
      "volume": "6769754"
    },
    {
      "date": "2024-07-02",
      "open": "65.19",
      "high": "66.07",
      "low": "65.10",
      "close": "66.03",
      "volume": "9997127"
    },
    {
      "date": "2024-07-03",
      "open": "65.86",
      "high": "66.39",
      "low": "65.69",
      "close": "66.34",
      "volume": "3462505"
    },
    {
      "date": "2024-07-05",
      "open": "66.31",
      "high": "67.06",
      "low": "65.97",
      "close": "66.98",
      "volume": "6198188"
    },
    {
      "date": "2024-07-08",
      "open": "66.45",
      "high": "66.85",
      "low": "65.93",
      "close": "66.16",
      "volume": "7929767"
    },
    {
      "date": "2024-07-09",
      "open": "65.88",
      "high": "66.035",
      "low": "65.22",
      "close": "65.24",
      "volume": "5389979"
    },
    {
      "date": "2024-07-10",
      "open": "65.32",
      "high": "65.97",
      "low": "65.215",
      "close": "65.93",
      "volume": "6904159"
    },
    {
      "date": "2024-07-11",
      "open": "65.70",
      "high": "65.80",
      "low": "64.91",
      "close": "65.32",
      "volume": "7455044"
    },
    {
      "date": "2024-07-12",
      "open": "65.54",
      "high": "65.9573",
      "low": "65.28",
      "close": "65.36",
      "volume": "8426579"
    },
    {
      "date": "2024-07-15",
      "open": "65.30",
      "high": "65.30",
      "low": "64.26",
      "close": "64.35",
      "volume": "7712200"
    },
    {
      "date": "2024-07-16",
      "open": "64.22",
      "high": "65.88",
      "low": "64.18",
      "close": "65.83",
      "volume": "7576706"
    },
    {
      "date": "2024-07-17",
      "open": "66.11",
      "high": "67.47",
      "low": "66.11",
      "close": "67.12",
      "volume": "7404361"
    },
    {
      "date": "2024-07-18",
      "open": "66.69",
      "high": "68.375",
      "low": "66.50",
      "close": "66.92",
      "volume": "5688285"
    },
    {
      "date": "2024-07-19",
      "open": "67.02",
      "high": "67.25",
      "low": "66.135",
      "close": "66.45",
      "volume": "5012578"
    },
    {
      "date": "2024-07-22",
      "open": "67.16",
      "high": "67.26",
      "low": "66.09",
      "close": "66.54",
      "volume": "4325909"
    },
    {
      "date": "2024-07-23",
      "open": "66.37",
      "high": "66.64",
      "low": "65.84",
      "close": "66.01",
      "volume": "3431143"
    },
    {
      "date": "2024-07-24",
      "open": "66.07",
      "high": "66.65",
      "low": "65.37",
      "close": "66.40",
      "volume": "5401392"
    },
    {
      "date": "2024-07-25",
      "open": "66.74",
      "high": "67.73",
      "low": "66.285",
      "close": "66.39",
      "volume": "6593678"
    },
    {
      "date": "2024-07-26",
      "open": "66.00",
      "high": "66.80",
      "low": "65.91",
      "close": "66.42",
      "volume": "5778491"
    },
    {
      "date": "2024-07-29",
      "open": "66.21",
      "high": "67.50",
      "low": "66.08",
      "close": "67.10",
      "volume": "6616843"
    },
    {
      "date": "2024-07-30",
      "open": "66.80",
      "high": "67.28",
      "low": "66.29",
      "close": "67.05",
      "volume": "7697858"
    },
    {
      "date": "2024-07-31",
      "open": "68.50",
      "high": "69.63",
      "low": "67.90",
      "close": "68.35",
      "volume": "11088100"
    },
    {
      "date": "2024-08-01",
      "open": "67.645",
      "high": "68.68",
      "low": "67.40",
      "close": "68.31",
      "volume": "8359502"
    },
    {
      "date": "2024-08-02",
      "open": "69.91",
      "high": "70.86",
      "low": "68.69",
      "close": "70.68",
      "volume": "10309050"
    },
    {
      "date": "2024-08-05",
      "open": "72.79",
      "high": "73.41",
      "low": "68.97",
      "close": "69.01",
      "volume": "10619020"
    },
    {
      "date": "2024-08-06",
      "open": "68.78",
      "high": "69.78",
      "low": "68.42",
      "close": "68.46",
      "volume": "7453064"
    },
    {
      "date": "2024-08-07",
      "open": "68.80",
      "high": "69.78",
      "low": "68.60",
      "close": "69.42",
      "volume": "6031233"
    },
    {
      "date": "2024-08-08",
      "open": "69.04",
      "high": "70.50",
      "low": "69.04",
      "close": "70.28",
      "volume": "6236877"
    },
    {
      "date": "2024-08-09",
      "open": "70.14",
      "high": "70.45",
      "low": "68.72",
      "close": "69.72",
      "volume": "5609393"
    },
    {
      "date": "2024-08-12",
      "open": "69.80",
      "high": "70.02",
      "low": "69.135",
      "close": "69.28",
      "volume": "5429481"
    },
    {
      "date": "2024-08-13",
      "open": "69.56",
      "high": "70.47",
      "low": "69.42",
      "close": "70.34",
      "volume": "4958891"
    },
    {
      "date": "2024-08-14",
      "open": "70.67",
      "high": "71.915",
      "low": "70.46",
      "close": "71.20",
      "volume": "7575439"
    },
    {
      "date": "2024-08-15",
      "open": "71.11",
      "high": "71.33",
      "low": "70.06",
      "close": "70.28",
      "volume": "5534794"
    },
    {
      "date": "2024-08-16",
      "open": "70.39",
      "high": "70.44",
      "low": "69.73",
      "close": "70.12",
      "volume": "5130941"
    },
    {
      "date": "2024-08-19",
      "open": "70.45",
      "high": "71.00",
      "low": "70.08",
      "close": "70.89",
      "volume": "3934932"
    },
    {
      "date": "2024-08-20",
      "open": "70.62",
      "high": "71.31",
      "low": "70.46",
      "close": "70.98",
      "volume": "3816972"
    },
    {
      "date": "2024-08-21",
      "open": "71.23",
      "high": "71.84",
      "low": "70.92",
      "close": "71.10",
      "volume": "3845789"
    },
    {
      "date": "2024-08-22",
      "open": "71.25",
      "high": "71.30",
      "low": "70.615",
      "close": "70.83",
      "volume": "3630275"
    },
    {
      "date": "2024-08-23",
      "open": "71.19",
      "high": "71.30",
      "low": "70.7168",
      "close": "71.23",
      "volume": "4586583"
    },
    {
      "date": "2024-08-26",
      "open": "71.50",
      "high": "72.14",
      "low": "71.29",
      "close": "71.39",
      "volume": "3516865"
    },
    {
      "date": "2024-08-27",
      "open": "71.71",
      "high": "71.86",
      "low": "71.16",
      "close": "71.25",
      "volume": "4236163"
    },
    {
      "date": "2024-08-28",
      "open": "71.25",
      "high": "71.60",
      "low": "71.07",
      "close": "71.25",
      "volume": "3363521"
    },
    {
      "date": "2024-08-29",
      "open": "71.39",
      "high": "71.39",
      "low": "70.48",
      "close": "70.73",
      "volume": "5462784"
    },
    {
      "date": "2024-08-30",
      "open": "70.92",
      "high": "71.98",
      "low": "70.64",
      "close": "71.81",
      "volume": "6158437"
    },
    {
      "date": "2024-09-03",
      "open": "71.935",
      "high": "72.42",
      "low": "71.44",
      "close": "72.25",
      "volume": "7366773"
    },
    {
      "date": "2024-09-04",
      "open": "72.48",
      "high": "75.68",
      "low": "72.47",
      "close": "75.27",
      "volume": "9421972"
    },
    {
      "date": "2024-09-05",
      "open": "75.27",
      "high": "75.73",
      "low": "74.52",
      "close": "75.07",
      "volume": "7607796"
    },
    {
      "date": "2024-09-06",
      "open": "75.22",
      "high": "75.94",
      "low": "75.06",
      "close": "75.31",
      "volume": "8019940"
    },
    {
      "date": "2024-09-09",
      "open": "75.10",
      "high": "76.04",
      "low": "74.87",
      "close": "75.71",
      "volume": "8018327"
    },
    {
      "date": "2024-09-10",
      "open": "75.84",
      "high": "76.06",
      "low": "74.92",
      "close": "75.13",
      "volume": "4770251"
    },
    {
      "date": "2024-09-11",
      "open": "75.20",
      "high": "75.20",
      "low": "73.74",
      "close": "74.35",
      "volume": "5327505"
    },
    {
      "date": "2024-09-12",
      "open": "74.05",
      "high": "74.54",
      "low": "73.47",
      "close": "74.38",
      "volume": "5808956"
    },
    {
      "date": "2024-09-13",
      "open": "74.42",
      "high": "75.40",
      "low": "74.24",
      "close": "75.26",
      "volume": "3603123"
    },
    {
      "date": "2024-09-16",
      "open": "75.74",
      "high": "75.98",
      "low": "74.98",
      "close": "75.53",
      "volume": "4731140"
    },
    {
      "date": "2024-09-17",
      "open": "75.68",
      "high": "75.94",
      "low": "75.09",
      "close": "75.10",
      "volume": "3533625"
    },
    {
      "date": "2024-09-18",
      "open": "75.08",
      "high": "75.50",
      "low": "74.51",
      "close": "75.05",
      "volume": "4622201"
    },
    {
      "date": "2024-09-19",
      "open": "75.08",
      "high": "75.23",
      "low": "74.55",
      "close": "74.78",
      "volume": "5091258"
    },
    {
      "date": "2024-09-20",
      "open": "74.77",
      "high": "75.49",
      "low": "74.19",
      "close": "74.28",
      "volume": "11330170"
    },
    {
      "date": "2024-09-23",
      "open": "74.55",
      "high": "75.03",
      "low": "73.72",
      "close": "74.57",
      "volume": "5274041"
    },
    {
      "date": "2024-09-24",
      "open": "74.41",
      "high": "74.79",
      "low": "74.04",
      "close": "74.16",
      "volume": "8149579"
    },
    {
      "date": "2024-09-25",
      "open": "74.47",
      "high": "74.62",
      "low": "73.88",
      "close": "74.06",
      "volume": "4949754"
    },
    {
      "date": "2024-09-26",
      "open": "74.06",
      "high": "74.65",
      "low": "74.03",
      "close": "74.32",
      "volume": "3961504"
    },
    {
      "date": "2024-09-27",
      "open": "74.72",
      "high": "75.11",
      "low": "74.11",
      "close": "74.20",
      "volume": "4697065"
    },
    {
      "date": "2024-09-30",
      "open": "74.04",
      "high": "74.36",
      "low": "73.19",
      "close": "73.67",
      "volume": "5792771"
    },
    {
      "date": "2024-10-01",
      "open": "73.66",
      "high": "73.90",
      "low": "72.91",
      "close": "72.99",
      "volume": "5307595"
    },
    {
      "date": "2024-10-02",
      "open": "72.855",
      "high": "72.97",
      "low": "72.015",
      "close": "72.28",
      "volume": "5047618"
    },
    {
      "date": "2024-10-03",
      "open": "72.20",
      "high": "72.20",
      "low": "71.07",
      "close": "71.16",
      "volume": "4997089"
    },
    {
      "date": "2024-10-04",
      "open": "70.95",
      "high": "71.60",
      "low": "70.80",
      "close": "71.51",
      "volume": "4379169"
    },
    {
      "date": "2024-10-07",
      "open": "71.50",
      "high": "71.59",
      "low": "70.80",
      "close": "71.00",
      "volume": "4354569"
    },
    {
      "date": "2024-10-08",
      "open": "71.00",
      "high": "71.17",
      "low": "70.345",
      "close": "70.85",
      "volume": "4186267"
    },
    {
      "date": "2024-10-09",
      "open": "70.80",
      "high": "71.20",
      "low": "70.345",
      "close": "71.05",
      "volume": "4317073"
    },
    {
      "date": "2024-10-10",
      "open": "71.39",
      "high": "71.43",
      "low": "70.745",
      "close": "71.14",
      "volume": "4572292"
    },
    {
      "date": "2024-10-11",
      "open": "71.41",
      "high": "71.41",
      "low": "70.58",
      "close": "70.66",
      "volume": "4338547"
    },
    {
      "date": "2024-10-14",
      "open": "70.53",
      "high": "70.73",
      "low": "69.93",
      "close": "70.53",
      "volume": "5143542"
    },
    {
      "date": "2024-10-15",
      "open": "70.80",
      "high": "72.70",
      "low": "70.73",
      "close": "71.80",
      "volume": "5888611"
    },
    {
      "date": "2024-10-16",
      "open": "71.86",
      "high": "72.06",
      "low": "71.33",
      "close": "71.91",
      "volume": "4231507"
    },
    {
      "date": "2024-10-17",
      "open": "72.15",
      "high": "72.35",
      "low": "71.02",
      "close": "71.12",
      "volume": "5208532"
    },
    {
      "date": "2024-10-18",
      "open": "71.10",
      "high": "71.78",
      "low": "70.92",
      "close": "71.58",
      "volume": "7373977"
    },
    {
      "date": "2024-10-21",
      "open": "71.50",
      "high": "71.82",
      "low": "70.395",
      "close": "70.43",
      "volume": "4811746"
    },
    {
      "date": "2024-10-22",
      "open": "70.25",
      "high": "71.39",
      "low": "70.05",
      "close": "71.35",
      "volume": "5687550"
    },
    {
      "date": "2024-10-23",
      "open": "70.88",
      "high": "71.325",
      "low": "70.515",
      "close": "70.56",
      "volume": "6588680"
    },
    {
      "date": "2024-10-24",
      "open": "70.30",
      "high": "70.80",
      "low": "69.92",
      "close": "69.95",
      "volume": "4756803"
    },
    {
      "date": "2024-10-25",
      "open": "70.05",
      "high": "70.31",
      "low": "69.17",
      "close": "69.23",
      "volume": "6176667"
    },
    {
      "date": "2024-10-28",
      "open": "69.41",
      "high": "70.05",
      "low": "69.02",
      "close": "69.54",
      "volume": "4821898"
    },
    {
      "date": "2024-10-29",
      "open": "69.25",
      "high": "69.71",
      "low": "69.0712",
      "close": "69.15",
      "volume": "8407609"
    },
    {
      "date": "2024-10-30",
      "open": "68.31",
      "high": "70.16",
      "low": "67.80",
      "close": "69.79",
      "volume": "10475180"
    },
    {
      "date": "2024-10-31",
      "open": "69.65",
      "high": "69.85",
      "low": "68.46",
      "close": "68.48",
      "volume": "7207838"
    },
    {
      "date": "2024-11-01",
      "open": "68.76",
      "high": "68.97",
      "low": "68.22",
      "close": "68.51",
      "volume": "6470448"
    },
    {
      "date": "2024-11-04",
      "open": "68.80",
      "high": "68.81",
      "low": "67.75",
      "close": "68.36",
      "volume": "5704387"
    },
    {
      "date": "2024-11-05",
      "open": "68.37",
      "high": "69.195",
      "low": "68.0101",
      "close": "69.05",
      "volume": "5383773"
    },
    {
      "date": "2024-11-06",
      "open": "69.02",
      "high": "69.185",
      "low": "66.12",
      "close": "66.37",
      "volume": "9758623"
    },
    {
      "date": "2024-11-07",
      "open": "66.42",
      "high": "66.58",
      "low": "65.59",
      "close": "65.72",
      "volume": "6511632"
    },
    {
      "date": "2024-11-08",
      "open": "65.72",
      "high": "66.26",
      "low": "65.56",
      "close": "66.20",
      "volume": "4864543"
    },
    {
      "date": "2024-11-11",
      "open": "65.70",
      "high": "66.57",
      "low": "65.65",
      "close": "66.10",
      "volume": "7972393"
    },
    {
      "date": "2024-11-12",
      "open": "66.33",
      "high": "66.74",
      "low": "65.80",
      "close": "66.52",
      "volume": "6304294"
    },
    {
      "date": "2024-11-13",
      "open": "66.05",
      "high": "66.19",
      "low": "65.37",
      "close": "66.00",
      "volume": "5389181"
    },
    {
      "date": "2024-11-14",
      "open": "66.18",
      "high": "66.41",
      "low": "65.475",
      "close": "65.56",
      "volume": "6837737"
    },
    {
      "date": "2024-11-15",
      "open": "65.32",
      "high": "65.34",
      "low": "63.91",
      "close": "64.49",
      "volume": "7204038"
    },
    {
      "date": "2024-11-18",
      "open": "64.67",
      "high": "64.68",
      "low": "63.72",
      "close": "63.84",
      "volume": "6983698"
    },
    {
      "date": "2024-11-19",
      "open": "63.70",
      "high": "63.97",
      "low": "63.40",
      "close": "63.87",
      "volume": "5621715"
    },
    {
      "date": "2024-11-20",
      "open": "63.86",
      "high": "64.51",
      "low": "63.64",
      "close": "64.42",
      "volume": "5232709"
    },
    {
      "date": "2024-11-21",
      "open": "64.43",
      "high": "64.91",
      "low": "63.95",
      "close": "64.79",
      "volume": "6971787"
    },
    {
      "date": "2024-11-22",
      "open": "64.56",
      "high": "65.10",
      "low": "64.03",
      "close": "64.40",
      "volume": "7125277"
    },
    {
      "date": "2024-11-25",
      "open": "64.54",
      "high": "65.10",
      "low": "64.42",
      "close": "64.94",
      "volume": "10733800"
    },
    {
      "date": "2024-11-26",
      "open": "64.965",
      "high": "65.28",
      "low": "64.46",
      "close": "64.88",
      "volume": "8706110"
    },
    {
      "date": "2024-11-27",
      "open": "65.09",
      "high": "65.38",
      "low": "64.96",
      "close": "65.06",
      "volume": "5045026"
    },
    {
      "date": "2024-11-29",
      "open": "65.06",
      "high": "65.28",
      "low": "64.86",
      "close": "64.95",
      "volume": "5095986"
    },
    {
      "date": "2024-12-02",
      "open": "65.06",
      "high": "65.265",
      "low": "64.39",
      "close": "65.23",
      "volume": "9985399"
    },
    {
      "date": "2024-12-03",
      "open": "65.27",
      "high": "65.27",
      "low": "64.69",
      "close": "64.81",
      "volume": "6626778"
    },
    {
      "date": "2024-12-04",
      "open": "64.20",
      "high": "64.435",
      "low": "63.005",
      "close": "63.27",
      "volume": "8302119"
    },
    {
      "date": "2024-12-05",
      "open": "63.02",
      "high": "63.30",
      "low": "62.43",
      "close": "63.24",
      "volume": "10781050"
    },
    {
      "date": "2024-12-06",
      "open": "63.30",
      "high": "63.866",
      "low": "62.77",
      "close": "62.86",
      "volume": "6789595"
    },
    {
      "date": "2024-12-09",
      "open": "62.79",
      "high": "63.13",
      "low": "60.33",
      "close": "61.44",
      "volume": "19609190"
    },
    {
      "date": "2024-12-10",
      "open": "61.40",
      "high": "62.15",
      "low": "60.48",
      "close": "61.75",
      "volume": "9728116"
    },
    {
      "date": "2024-12-11",
      "open": "64.10",
      "high": "64.30",
      "low": "63.00",
      "close": "63.12",
      "volume": "12901650"
    },
    {
      "date": "2024-12-12",
      "open": "62.761",
      "high": "63.36",
      "low": "62.47",
      "close": "62.63",
      "volume": "8041530"
    },
    {
      "date": "2024-12-13",
      "open": "62.29",
      "high": "62.73",
      "low": "61.81",
      "close": "61.93",
      "volume": "7120466"
    },
    {
      "date": "2024-12-16",
      "open": "61.95",
      "high": "62.59",
      "low": "61.45",
      "close": "61.49",
      "volume": "9072643"
    },
    {
      "date": "2024-12-17",
      "open": "61.45",
      "high": "62.38",
      "low": "61.235",
      "close": "61.34",
      "volume": "10314610"
    },
    {
      "date": "2024-12-18",
      "open": "60.90",
      "high": "61.305",
      "low": "59.96",
      "close": "60.02",
      "volume": "14385810"
    },
    {
      "date": "2024-12-19",
      "open": "59.78",
      "high": "60.20",
      "low": "59.24",
      "close": "59.27",
      "volume": "13498330"
    },
    {
      "date": "2024-12-20",
      "open": "59.135",
      "high": "60.25",
      "low": "59.1021",
      "close": "59.39",
      "volume": "34652300"
    },
    {
      "date": "2024-12-23",
      "open": "59.37",
      "high": "59.746",
      "low": "58.90",
      "close": "59.28",
      "volume": "8443803"
    },
    {
      "date": "2024-12-24",
      "open": "59.12",
      "high": "60.03",
      "low": "59.02",
      "close": "60.00",
      "volume": "5885454"
    },
    {
      "date": "2024-12-26",
      "open": "59.75",
      "high": "60.27",
      "low": "59.71",
      "close": "59.85",
      "volume": "6103672"
    },
    {
      "date": "2024-12-27",
      "open": "59.71",
      "high": "60.305",
      "low": "59.65",
      "close": "60.21",
      "volume": "7608190"
    },
    {
      "date": "2024-12-30",
      "open": "60.125",
      "high": "60.33",
      "low": "59.34",
      "close": "59.56",
      "volume": "7580623"
    },
    {
      "date": "2024-12-31",
      "open": "59.38",
      "high": "59.93",
      "low": "59.13",
      "close": "59.73",
      "volume": "6904399"
    },
    {
      "date": "2025-01-02",
      "open": "60.00",
      "high": "60.24",
      "low": "59.28",
      "close": "59.50",
      "volume": "6160054"
    },
    {
      "date": "2025-01-03",
      "open": "59.88",
      "high": "60.13",
      "low": "59.52",
      "close": "59.86",
      "volume": "7036472"
    },
    {
      "date": "2025-01-06",
      "open": "59.59",
      "high": "59.685",
      "low": "58.12",
      "close": "58.22",
      "volume": "9337387"
    },
    {
      "date": "2025-01-07",
      "open": "57.81",
      "high": "59.11",
      "low": "57.81",
      "close": "58.29",
      "volume": "11236760"
    },
    {
      "date": "2025-01-08",
      "open": "58.20",
      "high": "58.375",
      "low": "57.67",
      "close": "58.29",
      "volume": "8332507"
    },
    {
      "date": "2025-01-10",
      "open": "57.52",
      "high": "58.22",
      "low": "56.205",
      "close": "56.25",
      "volume": "11668360"
    },
    {
      "date": "2025-01-13",
      "open": "56.30",
      "high": "56.675",
      "low": "55.97",
      "close": "56.17",
      "volume": "17172140"
    },
    {
      "date": "2025-01-14",
      "open": "56.11",
      "high": "57.11",
      "low": "55.98",
      "close": "57.10",
      "volume": "10313590"
    },
    {
      "date": "2025-01-15",
      "open": "57.33",
      "high": "57.81",
      "low": "56.56",
      "close": "56.64",
      "volume": "8839794"
    },
    {
      "date": "2025-01-16",
      "open": "56.29",
      "high": "58.08",
      "low": "56.01",
      "close": "58.00",
      "volume": "10572820"
    },
    {
      "date": "2025-01-17",
      "open": "58.42",
      "high": "58.75",
      "low": "57.82",
      "close": "57.86",
      "volume": "12663460"
    },
    {
      "date": "2025-01-21",
      "open": "57.46",
      "high": "58.19",
      "low": "57.25",
      "close": "57.60",
      "volume": "11346880"
    },
    {
      "date": "2025-01-22",
      "open": "57.14",
      "high": "57.7616",
      "low": "56.13",
      "close": "56.31",
      "volume": "14606180"
    },
    {
      "date": "2025-01-23",
      "open": "56.54",
      "high": "56.995",
      "low": "56.105",
      "close": "56.96",
      "volume": "8942723"
    },
    {
      "date": "2025-01-24",
      "open": "56.855",
      "high": "57.6186",
      "low": "56.805",
      "close": "57.42",
      "volume": "7383443"
    },
    {
      "date": "2025-01-27",
      "open": "58.43",
      "high": "59.28",
      "low": "57.715",
      "close": "58.33",
      "volume": "11645320"
    },
    {
      "date": "2025-01-28",
      "open": "58.26",
      "high": "58.59",
      "low": "56.605",
      "close": "56.91",
      "volume": "10769270"
    },
    {
      "date": "2025-01-29",
      "open": "56.89",
      "high": "57.59",
      "low": "56.885",
      "close": "57.13",
      "volume": "9170621"
    },
    {
      "date": "2025-01-30",
      "open": "57.50",
      "high": "58.46",
      "low": "57.24",
      "close": "58.41",
      "volume": "9024220"
    },
    {
      "date": "2025-01-31",
      "open": "57.08",
      "high": "58.46",
      "low": "57.08",
      "close": "57.99",
      "volume": "10121980"
    },
    {
      "date": "2025-02-03",
      "open": "57.99",
      "high": "57.99",
      "low": "56.85",
      "close": "57.41",
      "volume": "8130392"
    },
    {
      "date": "2025-02-04",
      "open": "56.68",
      "high": "57.03",
      "low": "55.88",
      "close": "56.12",
      "volume": "12538150"
    },
    {
      "date": "2025-02-05",
      "open": "54.25",
      "high": "57.56",
      "low": "53.95",
      "close": "57.43",
      "volume": "25660640"
    },
    {
      "date": "2025-02-06",
      "open": "58.06",
      "high": "58.60",
      "low": "57.22",
      "close": "57.83",
      "volume": "14019140"
    },
    {
      "date": "2025-02-07",
      "open": "58.045",
      "high": "58.81",
      "low": "57.68",
      "close": "58.45",
      "volume": "15972880"
    },
    {
      "date": "2025-02-10",
      "open": "58.59",
      "high": "58.625",
      "low": "57.51",
      "close": "58.53",
      "volume": "9511868"
    },
    {
      "date": "2025-02-11",
      "open": "58.415",
      "high": "60.495",
      "low": "58.19",
      "close": "60.45",
      "volume": "12175870"
    },
    {
      "date": "2025-02-12",
      "open": "59.91",
      "high": "60.67",
      "low": "59.55",
      "close": "60.60",
      "volume": "10929180"
    },
    {
      "date": "2025-02-13",
      "open": "60.56",
      "high": "61.20",
      "low": "60.39",
      "close": "61.16",
      "volume": "9059017"
    },
    {
      "date": "2025-02-14",
      "open": "61.22",
      "high": "62.19",
      "low": "60.635",
      "close": "60.82",
      "volume": "10040900"
    },
    {
      "date": "2025-02-18",
      "open": "60.525",
      "high": "61.44",
      "low": "59.82",
      "close": "61.18",
      "volume": "10760270"
    },
    {
      "date": "2025-02-19",
      "open": "61.21",
      "high": "61.965",
      "low": "61.0501",
      "close": "61.93",
      "volume": "7674438"
    },
    {
      "date": "2025-02-20",
      "open": "61.72",
      "high": "62.61",
      "low": "61.62",
      "close": "62.17",
      "volume": "9533673"
    },
    {
      "date": "2025-02-21",
      "open": "62.17",
      "high": "64.855",
      "low": "61.76",
      "close": "64.67",
      "volume": "16291510"
    },
    {
      "date": "2025-02-24",
      "open": "64.51",
      "high": "65.77",
      "low": "64.065",
      "close": "65.36",
      "volume": "16269950"
    },
    {
      "date": "2025-02-25",
      "open": "65.22",
      "high": "66.27",
      "low": "65.00",
      "close": "65.88",
      "volume": "12045120"
    },
    {
      "date": "2025-02-26",
      "open": "65.40",
      "high": "65.50",
      "low": "63.28",
      "close": "63.45",
      "volume": "9542931"
    },
    {
      "date": "2025-02-27",
      "open": "63.175",
      "high": "64.21",
      "low": "63.09",
      "close": "63.98",
      "volume": "6944691"
    },
    {
      "date": "2025-02-28",
      "open": "64.71",
      "high": "64.71",
      "low": "63.65",
      "close": "64.23",
      "volume": "8634599"
    },
    {
      "date": "2025-03-03",
      "open": "64.035",
      "high": "66.005",
      "low": "64.035",
      "close": "65.78",
      "volume": "8668890"
    },
    {
      "date": "2025-03-04",
      "open": "66.31",
      "high": "67.42",
      "low": "65.17",
      "close": "65.29",
      "volume": "13041620"
    },
    {
      "date": "2025-03-05",
      "open": "65.25",
      "high": "66.45",
      "low": "65.1815",
      "close": "66.30",
      "volume": "9321561"
    },
    {
      "date": "2025-03-06",
      "open": "66.13",
      "high": "67.24",
      "low": "65.69",
      "close": "66.76",
      "volume": "10713670"
    },
    {
      "date": "2025-03-07",
      "open": "66.67",
      "high": "69.68",
      "low": "66.63",
      "close": "67.74",
      "volume": "13950540"
    },
    {
      "date": "2025-03-10",
      "open": "68.28",
      "high": "70.60",
      "low": "67.86",
      "close": "68.15",
      "volume": "14133160"
    },
    {
      "date": "2025-03-11",
      "open": "68.33",
      "high": "68.49",
      "low": "67.31",
      "close": "67.85",
      "volume": "10840590"
    },
    {
      "date": "2025-03-12",
      "open": "66.72",
      "high": "66.895",
      "low": "64.865",
      "close": "64.98",
      "volume": "8773128"
    },
    {
      "date": "2025-03-13",
      "open": "64.73",
      "high": "65.51",
      "low": "64.655",
      "close": "64.69",
      "volume": "8727891"
    },
    {
      "date": "2025-03-14",
      "open": "64.26",
      "high": "64.84",
      "low": "64.07",
      "close": "64.31",
      "volume": "6784748"
    },
    {
      "date": "2025-03-17",
      "open": "64.15",
      "high": "65.255",
      "low": "63.90",
      "close": "65.09",
      "volume": "7012320"
    },
    {
      "date": "2025-03-18",
      "open": "65.20",
      "high": "65.505",
      "low": "64.49",
      "close": "64.65",
      "volume": "6062137"
    },
    {
      "date": "2025-03-19",
      "open": "63.969",
      "high": "64.43",
      "low": "63.48",
      "close": "64.00",
      "volume": "8181850"
    },
    {
      "date": "2025-03-20",
      "open": "64.12",
      "high": "64.33",
      "low": "63.57",
      "close": "63.95",
      "volume": "6013646"
    },
    {
      "date": "2025-03-21",
      "open": "63.90",
      "high": "64.70",
      "low": "63.70",
      "close": "64.51",
      "volume": "25430050"
    },
    {
      "date": "2025-03-24",
      "open": "64.55",
      "high": "65.07",
      "low": "64.25",
      "close": "64.95",
      "volume": "7514464"
    },
    {
      "date": "2025-03-25",
      "open": "64.76",
      "high": "64.875",
      "low": "64.14",
      "close": "64.69",
      "volume": "7459105"
    },
    {
      "date": "2025-03-26",
      "open": "64.68",
      "high": "66.54",
      "low": "64.68",
      "close": "66.33",
      "volume": "9111528"
    },
    {
      "date": "2025-03-27",
      "open": "66.90",
      "high": "67.62",
      "low": "66.49",
      "close": "67.50",
      "volume": "9020955"
    },
    {
      "date": "2025-03-28",
      "open": "67.93",
      "high": "68.38",
      "low": "67.0206",
      "close": "67.72",
      "volume": "11578550"
    },
    {
      "date": "2025-03-31",
      "open": "67.85",
      "high": "68.04",
      "low": "67.22",
      "close": "67.85",
      "volume": "12950870"
    },
    {
      "date": "2025-04-01",
      "open": "68.20",
      "high": "68.28",
      "low": "67.25",
      "close": "67.65",
      "volume": "8846991"
    },
    {
      "date": "2025-04-02",
      "open": "67.65",
      "high": "67.705",
      "low": "65.665",
      "close": "66.13",
      "volume": "11356920"
    },
    {
      "date": "2025-04-03",
      "open": "67.69",
      "high": "69.00",
      "low": "67.21",
      "close": "67.90",
      "volume": "13777320"
    },
    {
      "date": "2025-04-04",
      "open": "68.405",
      "high": "69.12",
      "low": "65.955",
      "close": "66.31",
      "volume": "13787140"
    },
    {
      "date": "2025-04-07",
      "open": "65.18",
      "high": "66.685",
      "low": "64.63",
      "close": "65.23",
      "volume": "15963380"
    },
    {
      "date": "2025-04-08",
      "open": "65.32",
      "high": "66.42",
      "low": "63.69",
      "close": "64.06",
      "volume": "12421640"
    },
    {
      "date": "2025-04-09",
      "open": "63.49",
      "high": "66.65",
      "low": "63.14",
      "close": "66.19",
      "volume": "13380330"
    },
    {
      "date": "2025-04-10",
      "open": "66.45",
      "high": "66.96",
      "low": "64.71",
      "close": "65.98",
      "volume": "10703560"
    },
    {
      "date": "2025-04-11",
      "open": "66.59",
      "high": "67.685",
      "low": "66.04",
      "close": "67.05",
      "volume": "8840636"
    },
    {
      "date": "2025-04-14",
      "open": "66.70",
      "high": "68.60",
      "low": "66.52",
      "close": "68.30",
      "volume": "6728396"
    },
    {
      "date": "2025-04-15",
      "open": "68.50",
      "high": "68.605",
      "low": "66.875",
      "close": "67.03",
      "volume": "5782521"
    },
    {
      "date": "2025-04-16",
      "open": "67.245",
      "high": "67.76",
      "low": "66.13",
      "close": "66.48",
      "volume": "6266548"
    },
    {
      "date": "2025-04-17",
      "open": "66.48",
      "high": "67.85",
      "low": "66.37",
      "close": "67.32",
      "volume": "10777620"
    },
    {
      "date": "2025-04-21",
      "open": "67.30",
      "high": "67.865",
      "low": "66.91",
      "close": "67.76",
      "volume": "7637263"
    },
    {
      "date": "2025-04-22",
      "open": "67.98",
      "high": "69.09",
      "low": "67.80",
      "close": "68.29",
      "volume": "6720597"
    },
    {
      "date": "2025-04-23",
      "open": "67.73",
      "high": "68.54",
      "low": "66.875",
      "close": "67.38",
      "volume": "6369537"
    },
    {
      "date": "2025-04-24",
      "open": "66.94",
      "high": "66.94",
      "low": "65.48",
      "close": "65.52",
      "volume": "8276951"
    },
    {
      "date": "2025-04-25",
      "open": "65.89",
      "high": "65.90",
      "low": "64.61",
      "close": "65.59",
      "volume": "6454708"
    },
    {
      "date": "2025-04-28",
      "open": "65.59",
      "high": "65.74",
      "low": "64.77",
      "close": "65.10",
      "volume": "6661004"
    },
    {
      "date": "2025-04-29",
      "open": "65.07",
      "high": "65.715",
      "low": "64.29",
      "close": "65.65",
      "volume": "8193968"
    },
    {
      "date": "2025-04-30",
      "open": "68.07",
      "high": "68.86",
      "low": "67.395",
      "close": "68.13",
      "volume": "15854760"
    },
    {
      "date": "2025-05-01",
      "open": "67.21",
      "high": "68.205",
      "low": "66.90",
      "close": "67.87",
      "volume": "9414163"
    },
    {
      "date": "2025-05-02",
      "open": "68.395",
      "high": "68.58",
      "low": "67.11",
      "close": "67.75",
      "volume": "7395184"
    },
    {
      "date": "2025-05-05",
      "open": "67.76",
      "high": "67.93",
      "low": "67.00",
      "close": "67.80",
      "volume": "6310804"
    },
    {
      "date": "2025-05-06",
      "open": "67.75",
      "high": "67.94",
      "low": "67.16",
      "close": "67.51",
      "volume": "5436101"
    },
    {
      "date": "2025-05-07",
      "open": "67.575",
      "high": "67.676",
      "low": "66.91",
      "close": "67.18",
      "volume": "6841638"
    },
    {
      "date": "2025-05-08",
      "open": "67.015",
      "high": "67.60",
      "low": "66.725",
      "close": "67.22",
      "volume": "7143949"
    },
    {
      "date": "2025-05-09",
      "open": "66.86",
      "high": "67.11",
      "low": "66.31",
      "close": "66.37",
      "volume": "5136308"
    },
    {
      "date": "2025-05-12",
      "open": "66.20",
      "high": "66.66",
      "low": "65.355",
      "close": "65.83",
      "volume": "7069947"
    },
    {
      "date": "2025-05-13",
      "open": "65.38",
      "high": "65.44",
      "low": "63.46",
      "close": "64.14",
      "volume": "10361720"
    },
    {
      "date": "2025-05-14",
      "open": "63.89",
      "high": "64.07",
      "low": "63.43",
      "close": "63.54",
      "volume": "7455549"
    },
    {
      "date": "2025-05-15",
      "open": "63.96",
      "high": "65.179",
      "low": "63.80",
      "close": "65.14",
      "volume": "7310129"
    },
    {
      "date": "2025-05-16",
      "open": "65.34",
      "high": "65.39",
      "low": "64.33",
      "close": "65.32",
      "volume": "8015152"
    },
    {
      "date": "2025-05-19",
      "open": "65.24",
      "high": "65.815",
      "low": "65.00",
      "close": "65.72",
      "volume": "6356240"
    },
    {
      "date": "2025-05-20",
      "open": "65.81",
      "high": "66.30",
      "low": "65.655",
      "close": "65.87",
      "volume": "6235651"
    },
    {
      "date": "2025-05-21",
      "open": "65.97",
      "high": "65.97",
      "low": "65.02",
      "close": "65.26",
      "volume": "6250403"
    },
    {
      "date": "2025-05-22",
      "open": "65.00",
      "high": "65.80",
      "low": "64.94",
      "close": "65.49",
      "volume": "6956908"
    },
    {
      "date": "2025-05-23",
      "open": "65.58",
      "high": "66.43",
      "low": "65.12",
      "close": "66.14",
      "volume": "6737551"
    },
    {
      "date": "2025-05-27",
      "open": "66.25",
      "high": "66.985",
      "low": "66.03",
      "close": "66.90",
      "volume": "6600522"
    },
    {
      "date": "2025-05-28",
      "open": "67.005",
      "high": "67.16",
      "low": "66.48",
      "close": "66.62",
      "volume": "4550212"
    },
    {
      "date": "2025-05-29",
      "open": "66.60",
      "high": "67.62",
      "low": "66.46",
      "close": "67.47",
      "volume": "6967486"
    },
    {
      "date": "2025-05-30",
      "open": "67.70",
      "high": "67.995",
      "low": "67.31",
      "close": "67.49",
      "volume": "12140760"
    },
    {
      "date": "2025-06-02",
      "open": "67.165",
      "high": "67.565",
      "low": "66.66",
      "close": "67.51",
      "volume": "5004767"
    },
    {
      "date": "2025-06-03",
      "open": "67.19",
      "high": "67.29",
      "low": "66.83",
      "close": "67.04",
      "volume": "5156136"
    },
    {
      "date": "2025-06-04",
      "open": "67.14",
      "high": "67.275",
      "low": "66.19",
      "close": "66.63",
      "volume": "5978038"
    },
    {
      "date": "2025-06-05",
      "open": "66.71",
      "high": "66.81",
      "low": "65.77",
      "close": "66.37",
      "volume": "6266342"
    },
    {
      "date": "2025-06-06",
      "open": "66.62",
      "high": "66.80",
      "low": "65.85",
      "close": "66.15",
      "volume": "6279459"
    },
    {
      "date": "2025-06-09",
      "open": "65.98",
      "high": "66.85",
      "low": "65.66",
      "close": "66.70",
      "volume": "4182043"
    },
    {
      "date": "2025-06-10",
      "open": "66.70",
      "high": "67.50",
      "low": "66.45",
      "close": "67.24",
      "volume": "4827877"
    },
    {
      "date": "2025-06-11",
      "open": "66.865",
      "high": "67.22",
      "low": "66.82",
      "close": "66.95",
      "volume": "6854438"
    },
    {
      "date": "2025-06-12",
      "open": "67.005",
      "high": "68.14",
      "low": "66.50",
      "close": "68.12",
      "volume": "6146811"
    },
    {
      "date": "2025-06-13",
      "open": "67.97",
      "high": "68.43",
      "low": "66.84",
      "close": "66.93",
      "volume": "6528760"
    },
    {
      "date": "2025-06-16",
      "open": "67.05",
      "high": "67.575",
      "low": "66.62",
      "close": "67.21",
      "volume": "5516027"
    },
    {
      "date": "2025-06-17",
      "open": "66.99",
      "high": "67.1878",
      "low": "65.90",
      "close": "66.35",
      "volume": "7817760"
    },
    {
      "date": "2025-06-18",
      "open": "66.39",
      "high": "66.96",
      "low": "65.985",
      "close": "66.35",
      "volume": "7003351"
    },
    {
      "date": "2025-06-20",
      "open": "67.26",
      "high": "68.705",
      "low": "66.79",
      "close": "68.31",
      "volume": "12997840"
    },
    {
      "date": "2025-06-23",
      "open": "68.42",
      "high": "68.80",
      "low": "67.795",
      "close": "68.495",
      "volume": "4783424"
    },
    {
      "date": "2025-06-24",
      "open": "68.50",
      "high": "68.61",
      "low": "67.93",
      "close": "68.43",
      "volume": "6374631"
    },
    {
      "date": "2025-06-25",
      "open": "68.02",
      "high": "68.43",
      "low": "67.12",
      "close": "67.28",
      "volume": "5384650"
    },
    {
      "date": "2025-06-26",
      "open": "67.69",
      "high": "68.32",
      "low": "67.3521",
      "close": "67.75",
      "volume": "6805942"
    },
    {
      "date": "2025-06-27",
      "open": "67.625",
      "high": "67.85",
      "low": "67.21",
      "close": "67.78",
      "volume": "9119460"
    },
    {
      "date": "2025-06-30",
      "open": "67.40",
      "high": "67.70",
      "low": "66.78",
      "close": "67.44",
      "volume": "9028393"
    },
    {
      "date": "2025-07-01",
      "open": "67.55",
      "high": "69.42",
      "low": "67.49",
      "close": "68.96",
      "volume": "12038670"
    },
    {
      "date": "2025-07-02",
      "open": "68.98",
      "high": "69.805",
      "low": "68.59",
      "close": "69.56",
      "volume": "8959644"
    },
    {
      "date": "2025-07-03",
      "open": "69.47",
      "high": "69.52",
      "low": "68.80",
      "close": "68.99",
      "volume": "3342865"
    },
    {
      "date": "2025-07-07",
      "open": "68.96",
      "high": "69.03",
      "low": "68.03",
      "close": "68.82",
      "volume": "7335968"
    },
    {
      "date": "2025-07-08",
      "open": "68.49",
      "high": "68.55",
      "low": "67.85",
      "close": "68.19",
      "volume": "6727767"
    },
    {
      "date": "2025-07-09",
      "open": "68.30",
      "high": "68.35",
      "low": "66.15",
      "close": "66.85",
      "volume": "11457510"
    },
    {
      "date": "2025-07-10",
      "open": "66.55",
      "high": "67.385",
      "low": "65.90",
      "close": "67.15",
      "volume": "7359979"
    },
    {
      "date": "2025-07-11",
      "open": "66.75",
      "high": "67.36",
      "low": "66.005",
      "close": "67.18",
      "volume": "6171073"
    },
    {
      "date": "2025-07-14",
      "open": "67.18",
      "high": "67.66",
      "low": "67.02",
      "close": "67.64",
      "volume": "5324775"
    },
    {
      "date": "2025-07-15",
      "open": "67.40",
      "high": "67.53",
      "low": "66.70",
      "close": "66.74",
      "volume": "5092688"
    },
    {
      "date": "2025-07-16",
      "open": "66.795",
      "high": "67.515",
      "low": "66.485",
      "close": "67.47",
      "volume": "5336618"
    },
    {
      "date": "2025-07-17",
      "open": "68.295",
      "high": "69.85",
      "low": "68.26",
      "close": "69.80",
      "volume": "9140030"
    },
    {
      "date": "2025-07-18",
      "open": "69.885",
      "high": "70.495",
      "low": "69.38",
      "close": "69.81",
      "volume": "10412230"
    },
    {
      "date": "2025-07-21",
      "open": "69.85",
      "high": "70.50",
      "low": "69.205",
      "close": "69.42",
      "volume": "6118375"
    },
    {
      "date": "2025-07-22",
      "open": "69.45",
      "high": "71.00",
      "low": "69.24",
      "close": "70.75",
      "volume": "6728702"
    },
    {
      "date": "2025-07-23",
      "open": "70.75",
      "high": "71.15",
      "low": "69.77",
      "close": "70.17",
      "volume": "5627446"
    },
    {
      "date": "2025-07-24",
      "open": "70.07",
      "high": "70.54",
      "low": "69.90",
      "close": "70.18",
      "volume": "6015456"
    },
    {
      "date": "2025-07-25",
      "open": "70.25",
      "high": "70.61",
      "low": "69.855",
      "close": "70.58",
      "volume": "4520951"
    },
    {
      "date": "2025-07-28",
      "open": "70.21",
      "high": "70.23",
      "low": "69.19",
      "close": "69.58",
      "volume": "7984026"
    },
    {
      "date": "2025-07-29",
      "open": "69.58",
      "high": "70.325",
      "low": "69.28",
      "close": "69.71",
      "volume": "7926057"
    },
    {
      "date": "2025-07-30",
      "open": "67.51",
      "high": "67.95",
      "low": "65.03",
      "close": "65.10",
      "volume": "22047720"
    },
    {
      "date": "2025-07-31",
      "open": "64.74",
      "high": "65.645",
      "low": "64.17",
      "close": "64.69",
      "volume": "12174570"
    },
    {
      "date": "2025-08-01",
      "open": "65.37",
      "high": "66.29",
      "low": "63.92",
      "close": "63.93",
      "volume": "10650510"
    },
    {
      "date": "2025-08-04",
      "open": "63.97",
      "high": "64.28",
      "low": "63.33",
      "close": "63.53",
      "volume": "8291677"
    },
    {
      "date": "2025-08-05",
      "open": "63.565",
      "high": "63.69",
      "low": "62.17",
      "close": "62.30",
      "volume": "9070016"
    },
    {
      "date": "2025-08-06",
      "open": "62.70",
      "high": "62.80",
      "low": "61.99",
      "close": "62.07",
      "volume": "7728146"
    },
    {
      "date": "2025-08-07",
      "open": "62.08",
      "high": "62.64",
      "low": "61.83",
      "close": "62.40",
      "volume": "6067266"
    },
    {
      "date": "2025-08-08",
      "open": "62.39",
      "high": "62.58",
      "low": "61.49",
      "close": "61.83",
      "volume": "6419826"
    },
    {
      "date": "2025-08-11",
      "open": "62.08",
      "high": "62.28",
      "low": "60.26",
      "close": "61.56",
      "volume": "13278900"
    },
    {
      "date": "2025-08-12",
      "open": "61.55",
      "high": "61.81",
      "low": "61.15",
      "close": "61.39",
      "volume": "7373563"
    },
    {
      "date": "2025-08-13",
      "open": "61.44",
      "high": "62.295",
      "low": "61.19",
      "close": "62.19",
      "volume": "7656716"
    },
    {
      "date": "2025-08-14",
      "open": "62.06",
      "high": "62.20",
      "low": "61.36",
      "close": "61.46",
      "volume": "5695786"
    },
    {
      "date": "2025-08-15",
      "open": "61.68",
      "high": "62.345",
      "low": "61.32",
      "close": "62.08",
      "volume": "5849773"
    },
    {
      "date": "2025-08-18",
      "open": "62.03",
      "high": "62.345",
      "low": "61.64",
      "close": "61.84",
      "volume": "5063952"
    },
    {
      "date": "2025-08-19",
      "open": "61.915",
      "high": "62.7074",
      "low": "61.765",
      "close": "62.66",
      "volume": "5990263"
    },
    {
      "date": "2025-08-20",
      "open": "63.23",
      "high": "64.0905",
      "low": "62.70",
      "close": "63.17",
      "volume": "6805464"
    },
    {
      "date": "2025-08-21",
      "open": "62.92",
      "high": "63.01",
      "low": "62.31",
      "close": "62.94",
      "volume": "5687260"
    },
    {
      "date": "2025-08-22",
      "open": "63.35",
      "high": "63.92",
      "low": "62.91",
      "close": "63.41",
      "volume": "6390640"
    },
    {
      "date": "2025-08-25",
      "open": "63.19",
      "high": "63.225",
      "low": "61.88",
      "close": "61.96",
      "volume": "5852138"
    },
    {
      "date": "2025-08-26",
      "open": "61.82",
      "high": "62.11",
      "low": "61.4601",
      "close": "62.05",
      "volume": "8457057"
    },
    {
      "date": "2025-08-27",
      "open": "61.69",
      "high": "61.845",
      "low": "61.31",
      "close": "61.76",
      "volume": "6464175"
    },
    {
      "date": "2025-08-28",
      "open": "61.76",
      "high": "61.97",
      "low": "61.02",
      "close": "61.28",
      "volume": "7242515"
    },
    {
      "date": "2025-08-29",
      "open": "61.28",
      "high": "61.65",
      "low": "61.01",
      "close": "61.44",
      "volume": "5866856"
    },
    {
      "date": "2025-09-02",
      "open": "61.58",
      "high": "62.06",
      "low": "61.20",
      "close": "61.79",
      "volume": "7815343"
    },
    {
      "date": "2025-09-03",
      "open": "61.36",
      "high": "61.77",
      "low": "59.37",
      "close": "61.30",
      "volume": "10566650"
    },
    {
      "date": "2025-09-04",
      "open": "61.40",
      "high": "61.55",
      "low": "60.885",
      "close": "60.90",
      "volume": "4612686"
    },
    {
      "date": "2025-09-05",
      "open": "61.03",
      "high": "62.51",
      "low": "60.95",
      "close": "61.74",
      "volume": "6149823"
    },
    {
      "date": "2025-09-08",
      "open": "61.59",
      "high": "61.97",
      "low": "61.00",
      "close": "61.94",
      "volume": "6540893"
    },
    {
      "date": "2025-09-09",
      "open": "61.84",
      "high": "62.8587",
      "low": "61.72",
      "close": "62.57",
      "volume": "5784966"
    },
    {
      "date": "2025-09-10",
      "open": "62.29",
      "high": "62.47",
      "low": "61.37",
      "close": "62.27",
      "volume": "6679167"
    },
    {
      "date": "2025-09-11",
      "open": "62.325",
      "high": "63.20",
      "low": "62.00",
      "close": "62.05",
      "volume": "6423925"
    },
    {
      "date": "2025-09-12",
      "open": "61.975",
      "high": "62.47",
      "low": "61.685",
      "close": "61.98",
      "volume": "4853627"
    },
    {
      "date": "2025-09-15",
      "open": "62.00",
      "high": "62.68",
      "low": "61.565",
      "close": "61.60",
      "volume": "6760463"
    },
    {
      "date": "2025-09-16",
      "open": "61.62",
      "high": "62.945",
      "low": "61.4601",
      "close": "62.70",
      "volume": "8403643"
    },
    {
      "date": "2025-09-17",
      "open": "62.69",
      "high": "63.60",
      "low": "62.62",
      "close": "62.83",
      "volume": "7039878"
    },
    {
      "date": "2025-09-18",
      "open": "62.27",
      "high": "63.36",
      "low": "62.11",
      "close": "63.25",
      "volume": "6596217"
    },
    {
      "date": "2025-09-19",
      "open": "63.60",
      "high": "64.03",
      "low": "62.9832",
      "close": "63.71",
      "volume": "17133910"
    },
    {
      "date": "2025-09-22",
      "open": "63.31",
      "high": "63.66",
      "low": "62.9828",
      "close": "63.50",
      "volume": "7358095"
    },
    {
      "date": "2025-09-23",
      "open": "63.39",
      "high": "63.865",
      "low": "63.23",
      "close": "63.82",
      "volume": "6698348"
    },
    {
      "date": "2025-09-24",
      "open": "63.82",
      "high": "64.6989",
      "low": "63.78",
      "close": "64.39",
      "volume": "6188838"
    },
    {
      "date": "2025-09-25",
      "open": "64.68",
      "high": "64.95",
      "low": "62.54",
      "close": "62.56",
      "volume": "8679576"
    },
    {
      "date": "2025-09-26",
      "open": "62.56",
      "high": "63.455",
      "low": "62.27",
      "close": "63.36",
      "volume": "5295155"
    },
    {
      "date": "2025-09-29",
      "open": "63.43",
      "high": "63.565",
      "low": "61.22",
      "close": "62.63",
      "volume": "10956710"
    },
    {
      "date": "2025-09-30",
      "open": "62.45",
      "high": "62.865",
      "low": "62.15",
      "close": "62.47",
      "volume": "6604230"
    },
    {
      "date": "2025-10-01",
      "open": "62.55",
      "high": "63.33",
      "low": "62.1201",
      "close": "63.17",
      "volume": "6259498"
    },
    {
      "date": "2025-10-02",
      "open": "62.14",
      "high": "62.70",
      "low": "61.62",
      "close": "61.78",
      "volume": "5529805"
    },
    {
      "date": "2025-10-03",
      "open": "61.66",
      "high": "63.38",
      "low": "61.5201",
      "close": "62.67",
      "volume": "6205944"
    },
    {
      "date": "2025-10-06",
      "open": "62.545",
      "high": "62.545",
      "low": "61.435",
      "close": "61.78",
      "volume": "7883259"
    },
    {
      "date": "2025-10-07",
      "open": "61.705",
      "high": "63.24",
      "low": "61.61",
      "close": "62.60",
      "volume": "6638657"
    },
    {
      "date": "2025-10-08",
      "open": "62.14",
      "high": "62.42",
      "low": "61.42",
      "close": "61.66",
      "volume": "6881492"
    },
    {
      "date": "2025-10-09",
      "open": "61.64",
      "high": "61.81",
      "low": "60.88",
      "close": "61.00",
      "volume": "6642873"
    },
    {
      "date": "2025-10-10",
      "open": "61.20",
      "high": "62.34",
      "low": "60.87",
      "close": "61.45",
      "volume": "7697779"
    },
    {
      "date": "2025-10-13",
      "open": "60.79",
      "high": "61.29",
      "low": "60.41",
      "close": "61.17",
      "volume": "6417576"
    },
    {
      "date": "2025-10-14",
      "open": "61.31",
      "high": "62.19",
      "low": "60.84",
      "close": "62.13",
      "volume": "5631971"
    },
    {
      "date": "2025-10-15",
      "open": "61.64",
      "high": "62.37",
      "low": "61.27",
      "close": "61.66",
      "volume": "5712093"
    },
    {
      "date": "2025-10-16",
      "open": "62.20",
      "high": "62.74",
      "low": "61.31",
      "close": "61.60",
      "volume": "7346452"
    },
    {
      "date": "2025-10-17",
      "open": "61.97",
      "high": "62.70",
      "low": "61.56",
      "close": "62.46",
      "volume": "5991845"
    },
    {
      "date": "2025-10-20",
      "open": "62.82",
      "high": "62.96",
      "low": "62.50",
      "close": "62.81",
      "volume": "4069063"
    },
    {
      "date": "2025-10-21",
      "open": "62.88",
      "high": "63.24",
      "low": "61.542",
      "close": "61.75",
      "volume": "9149843"
    },
    {
      "date": "2025-10-22",
      "open": "61.84",
      "high": "62.54",
      "low": "60.94",
      "close": "61.97",
      "volume": "7148597"
    },
    {
      "date": "2025-10-23",
      "open": "61.83",
      "high": "61.895",
      "low": "60.98",
      "close": "61.01",
      "volume": "5212549"
    },
    {
      "date": "2025-10-24",
      "open": "61.25",
      "high": "61.37",
      "low": "60.5545",
      "close": "60.77",
      "volume": "5401464"
    },
    {
      "date": "2025-10-27",
      "open": "60.655",
      "high": "61.715",
      "low": "60.44",
      "close": "61.66",
      "volume": "7063658"
    },
    {
      "date": "2025-10-28",
      "open": "61.60",
      "high": "62.43",
      "low": "60.21",
      "close": "60.21",
      "volume": "15035020"
    },
    {
      "date": "2025-10-29",
      "open": "58.47",
      "high": "59.27",
      "low": "56.985",
      "close": "57.85",
      "volume": "20841560"
    },
    {
      "date": "2025-10-30",
      "open": "58.24",
      "high": "59.26",
      "low": "57.63",
      "close": "57.775",
      "volume": "12884300"
    },
    {
      "date": "2025-10-31",
      "open": "56.97",
      "high": "57.94",
      "low": "56.63",
      "close": "57.46",
      "volume": "13262980"
    },
    {
      "date": "2025-11-03",
      "open": "57.44",
      "high": "57.84",
      "low": "56.54",
      "close": "56.65",
      "volume": "8849881"
    },
    {
      "date": "2025-11-04",
      "open": "56.89",
      "high": "56.97",
      "low": "55.47",
      "close": "56.08",
      "volume": "12649110"
    },
    {
      "date": "2025-11-05",
      "open": "56.135",
      "high": "56.26",
      "low": "55.44",
      "close": "56.02",
      "volume": "12718880"
    },
    {
      "date": "2025-11-06",
      "open": "55.51",
      "high": "56.85",
      "low": "55.51",
      "close": "56.19",
      "volume": "8879731"
    },
    {
      "date": "2025-11-07",
      "open": "56.535",
      "high": "57.82",
      "low": "56.195",
      "close": "57.18",
      "volume": "8717329"
    },
    {
      "date": "2025-11-10",
      "open": "57.00",
      "high": "57.06",
      "low": "56.20",
      "close": "56.25",
      "volume": "9205161"
    },
    {
      "date": "2025-11-11",
      "open": "56.60",
      "high": "57.495",
      "low": "56.22",
      "close": "57.12",
      "volume": "10048340"
    },
    {
      "date": "2025-11-12",
      "open": "57.105",
      "high": "57.55",
      "low": "56.83",
      "close": "57.01",
      "volume": "7818963"
    },
    {
      "date": "2025-11-13",
      "open": "57.02",
      "high": "57.72",
      "low": "56.75",
      "close": "56.97",
      "volume": "8720102"
    },
    {
      "date": "2025-11-14",
      "open": "57.24",
      "high": "57.66",
      "low": "56.5166",
      "close": "56.86",
      "volume": "6854396"
    },
    {
      "date": "2025-11-17",
      "open": "56.78",
      "high": "56.865",
      "low": "55.525",
      "close": "55.57",
      "volume": "6549246"
    },
    {
      "date": "2025-11-18",
      "open": "55.825",
      "high": "55.89",
      "low": "55.2313",
      "close": "55.78",
      "volume": "9659989"
    },
    {
      "date": "2025-11-19",
      "open": "55.73",
      "high": "56.21",
      "low": "55.03",
      "close": "56.08",
      "volume": "10779280"
    },
    {
      "date": "2025-11-20",
      "open": "55.98",
      "high": "56.56",
      "low": "55.19",
      "close": "55.75",
      "volume": "9746770"
    },
    {
      "date": "2025-11-21",
      "open": "55.73",
      "high": "57.09",
      "low": "55.45",
      "close": "57.00",
      "volume": "11209150"
    },
    {
      "date": "2025-11-24",
      "open": "57.00",
      "high": "57.09",
      "low": "55.885",
      "close": "56.19",
      "volume": "10859960"
    },
    {
      "date": "2025-11-25",
      "open": "55.74",
      "high": "56.73",
      "low": "55.7001",
      "close": "56.53",
      "volume": "9101091"
    },
    {
      "date": "2025-11-26",
      "open": "56.58",
      "high": "57.42",
      "low": "56.37",
      "close": "57.21",
      "volume": "6893375"
    },
    {
      "date": "2025-11-28",
      "open": "57.06",
      "high": "57.625",
      "low": "56.86",
      "close": "57.57",
      "volume": "3645186"
    },
    {
      "date": "2025-12-01",
      "open": "57.20",
      "high": "57.35",
      "low": "56.055",
      "close": "56.40",
      "volume": "12849800"
    },
    {
      "date": "2025-12-02",
      "open": "56.40",
      "high": "56.45",
      "low": "55.385",
      "close": "55.99",
      "volume": "8644010"
    },
    {
      "date": "2025-12-03",
      "open": "55.975",
      "high": "56.69",
      "low": "55.645",
      "close": "56.03",
      "volume": "10060430"
    },
    {
      "date": "2025-12-04",
      "open": "56.17",
      "high": "56.31",
      "low": "55.33",
      "close": "55.80",
      "volume": "9805484"
    },
    {
      "date": "2025-12-05",
      "open": "55.71",
      "high": "56.33",
      "low": "54.75",
      "close": "54.905",
      "volume": "10435560"
    },
    {
      "date": "2025-12-08",
      "open": "54.62",
      "high": "55.30",
      "low": "54.50",
      "close": "54.76",
      "volume": "9884586"
    },
    {
      "date": "2025-12-09",
      "open": "54.83",
      "high": "55.12",
      "low": "54.04",
      "close": "54.11",
      "volume": "10113990"
    },
    {
      "date": "2025-12-10",
      "open": "54.17",
      "high": "54.21",
      "low": "53.1342",
      "close": "53.89",
      "volume": "17184610"
    },
    {
      "date": "2025-12-11",
      "open": "54.10",
      "high": "54.41",
      "low": "53.41",
      "close": "53.79",
      "volume": "16302810"
    },
    {
      "date": "2025-12-12",
      "open": "53.965",
      "high": "54.65",
      "low": "53.88",
      "close": "54.04",
      "volume": "9289233"
    },
    {
      "date": "2025-12-15",
      "open": "54.50",
      "high": "54.92",
      "low": "54.00",
      "close": "54.26",
      "volume": "17381370"
    },
    {
      "date": "2025-12-16",
      "open": "54.72",
      "high": "54.95",
      "low": "53.89",
      "close": "53.97",
      "volume": "12564970"
    },
    {
      "date": "2025-12-17",
      "open": "54.20",
      "high": "54.33",
      "low": "53.44",
      "close": "53.82",
      "volume": "17839660"
    },
    {
      "date": "2025-12-18",
      "open": "53.75",
      "high": "54.84",
      "low": "53.68",
      "close": "54.78",
      "volume": "19270420"
    },
    {
      "date": "2025-12-19",
      "open": "54.52",
      "high": "55.255",
      "low": "54.32",
      "close": "54.50",
      "volume": "29240230"
    },
    {
      "date": "2025-12-22",
      "open": "54.15",
      "high": "54.91",
      "low": "54.08",
      "close": "54.31",
      "volume": "8781774"
    },
    {
      "date": "2025-12-23",
      "open": "54.31",
      "high": "54.42",
      "low": "53.51",
      "close": "54.15",
      "volume": "8644597"
    },
    {
      "date": "2025-12-24",
      "open": "54.21",
      "high": "54.645",
      "low": "54.13",
      "close": "54.62",
      "volume": "3833493"
    },
    {
      "date": "2025-12-26",
      "open": "54.60",
      "high": "54.72",
      "low": "54.315",
      "close": "54.64",
      "volume": "4689258"
    },
    {
      "date": "2025-12-29",
      "open": "54.73",
      "high": "55.065",
      "low": "54.57",
      "close": "55.04",
      "volume": "7405839"
    },
    {
      "date": "2025-12-30",
      "open": "54.96",
      "high": "55.25",
      "low": "54.745",
      "close": "54.81",
      "volume": "6088455"
    },
    {
      "date": "2025-12-31",
      "open": "54.50",
      "high": "54.50",
      "low": "53.79",
      "close": "53.83",
      "volume": "6660607"
    },
    {
      "date": "2026-01-02",
      "open": "53.94",
      "high": "54.28",
      "low": "53.4113",
      "close": "53.65",
      "volume": "10842210"
    },
    {
      "date": "2026-01-05",
      "open": "53.36",
      "high": "53.87",
      "low": "52.79",
      "close": "53.74",
      "volume": "15822030"
    },
    {
      "date": "2026-01-06",
      "open": "53.48",
      "high": "53.645",
      "low": "52.70",
      "close": "52.73",
      "volume": "11217530"
    },
    {
      "date": "2026-01-07",
      "open": "52.85",
      "high": "53.08",
      "low": "51.44",
      "close": "51.51",
      "volume": "13171610"
    },
    {
      "date": "2026-01-08",
      "open": "51.40",
      "high": "54.09",
      "low": "51.2008",
      "close": "53.99",
      "volume": "15509780"
    },
    {
      "date": "2026-01-09",
      "open": "53.99",
      "high": "55.235",
      "low": "53.55",
      "close": "55.09",
      "volume": "9909002"
    },
    {
      "date": "2026-01-12",
      "open": "55.115",
      "high": "55.40",
      "low": "54.7301",
      "close": "54.92",
      "volume": "11636770"
    },
    {
      "date": "2026-01-13",
      "open": "55.20",
      "high": "56.045",
      "low": "54.81",
      "close": "55.94",
      "volume": "9870659"
    },
    {
      "date": "2026-01-14",
      "open": "55.79",
      "high": "57.32",
      "low": "55.71",
      "close": "57.23",
      "volume": "12569540"
    },
    {
      "date": "2026-01-15",
      "open": "57.14",
      "high": "57.565",
      "low": "56.865",
      "close": "57.30",
      "volume": "8080625"
    },
    {
      "date": "2026-01-16",
      "open": "57.22",
      "high": "57.56",
      "low": "56.61",
      "close": "57.24",
      "volume": "12019120"
    },
    {
      "date": "2026-01-20",
      "open": "57.13",
      "high": "58.33",
      "low": "56.83",
      "close": "57.99",
      "volume": "13063700"
    },
    {
      "date": "2026-01-21",
      "open": "57.67",
      "high": "58.00",
      "low": "56.68",
      "close": "57.35",
      "volume": "12515440"
    },
    {
      "date": "2026-01-22",
      "open": "57.26",
      "high": "58.21",
      "low": "57.205",
      "close": "57.58",
      "volume": "11525510"
    },
    {
      "date": "2026-01-23",
      "open": "57.49",
      "high": "58.43",
      "low": "57.44",
      "close": "58.40",
      "volume": "10550740"
    },
    {
      "date": "2026-01-26",
      "open": "58.29",
      "high": "58.905",
      "low": "57.99",
      "close": "58.53",
      "volume": "9762392"
    },
    {
      "date": "2026-01-27",
      "open": "58.30",
      "high": "60.20",
      "low": "58.25",
      "close": "59.02",
      "volume": "10450870"
    },
    {
      "date": "2026-01-28",
      "open": "58.98",
      "high": "59.59",
      "low": "57.36",
      "close": "57.73",
      "volume": "9809369"
    },
    {
      "date": "2026-01-29",
      "open": "57.92",
      "high": "58.455",
      "low": "57.13",
      "close": "57.31",
      "volume": "11868720"
    },
    {
      "date": "2026-01-30",
      "open": "57.105",
      "high": "58.53",
      "low": "56.99",
      "close": "58.47",
      "volume": "11539920"
    },
    {
      "date": "2026-02-02",
      "open": "58.83",
      "high": "59.4201",
      "low": "58.235",
      "close": "58.69",
      "volume": "16530580"
    },
    {
      "date": "2026-02-03",
      "open": "58.055",
      "high": "59.935",
      "low": "58.00",
      "close": "59.47",
      "volume": "15322670"
    },
    {
      "date": "2026-02-04",
      "open": "60.00",
      "high": "60.025",
      "low": "58.65",
      "close": "59.40",
      "volume": "20600380"
    },
    {
      "date": "2026-02-05",
      "open": "60.13",
      "high": "60.85",
      "low": "59.24",
      "close": "60.31",
      "volume": "13028420"
    },
    {
      "date": "2026-02-06",
      "open": "59.97",
      "high": "60.61",
      "low": "59.83",
      "close": "60.02",
      "volume": "10807320"
    },
    {
      "date": "2026-02-09",
      "open": "59.98",
      "high": "60.80",
      "low": "58.92",
      "close": "60.73",
      "volume": "12254630"
    },
    {
      "date": "2026-02-10",
      "open": "60.77",
      "high": "61.38",
      "low": "60.34",
      "close": "60.65",
      "volume": "12196000"
    },
    {
      "date": "2026-02-11",
      "open": "60.36",
      "high": "61.725",
      "low": "59.88",
      "close": "61.47",
      "volume": "8571169"
    },
    {
      "date": "2026-02-12",
      "open": "62.00",
      "high": "62.555",
      "low": "61.335",
      "close": "61.86",
      "volume": "11966530"
    },
    {
      "date": "2026-02-13",
      "open": "61.90",
      "high": "62.80",
      "low": "61.42",
      "close": "62.59",
      "volume": "11915240"
    },
    {
      "date": "2026-02-17",
      "open": "62.56",
      "high": "62.79",
      "low": "59.245",
      "close": "59.86",
      "volume": "8970835"
    },
    {
      "date": "2026-02-18",
      "open": "59.90",
      "high": "60.315",
      "low": "59.35",
      "close": "60.08",
      "volume": "7886975"
    },
    {
      "date": "2026-02-19",
      "open": "60.15",
      "high": "60.32",
      "low": "58.015",
      "close": "58.64",
      "volume": "10733140"
    },
    {
      "date": "2026-02-20",
      "open": "58.64",
      "high": "59.18",
      "low": "58.34",
      "close": "58.80",
      "volume": "9491552"
    },
    {
      "date": "2026-02-23",
      "open": "58.60",
      "high": "60.70",
      "low": "58.50",
      "close": "60.38",
      "volume": "9489158"
    },
    {
      "date": "2026-02-24",
      "open": "60.30",
      "high": "61.275",
      "low": "60.30",
      "close": "61.13",
      "volume": "7349637"
    },
    {
      "date": "2026-02-25",
      "open": "61.13",
      "high": "61.29",
      "low": "59.66",
      "close": "60.12",
      "volume": "6866053"
    },
    {
      "date": "2026-02-26",
      "open": "60.38",
      "high": "60.38",
      "low": "59.63",
      "close": "59.94",
      "volume": "10716690"
    },
    {
      "date": "2026-02-27",
      "open": "60.08",
      "high": "61.76",
      "low": "59.905",
      "close": "61.58",
      "volume": "12554900"
    },
    {
      "date": "2026-03-02",
      "open": "61.16",
      "high": "61.34",
      "low": "60.28",
      "close": "60.44",
      "volume": "6523133"
    },
    {
      "date": "2026-03-03",
      "open": "59.96",
      "high": "60.10",
      "low": "58.70",
      "close": "58.77",
      "volume": "9949247"
    },
    {
      "date": "2026-03-04",
      "open": "59.00",
      "high": "59.17",
      "low": "58.18",
      "close": "58.69",
      "volume": "11608750"
    },
    {
      "date": "2026-03-05",
      "open": "58.49",
      "high": "58.60",
      "low": "57.655",
      "close": "58.18",
      "volume": "13089160"
    },
    {
      "date": "2026-03-06",
      "open": "58.025",
      "high": "58.59",
      "low": "57.35",
      "close": "58.40",
      "volume": "9532647"
    },
    {
      "date": "2026-03-09",
      "open": "58.19",
      "high": "58.65",
      "low": "57.43",
      "close": "58.17",
      "volume": "10736190"
    },
    {
      "date": "2026-03-10",
      "open": "58.13",
      "high": "58.31",
      "low": "56.545",
      "close": "56.58",
      "volume": "7716803"
    },
    {
      "date": "2026-03-11",
      "open": "56.25",
      "high": "56.31",
      "low": "54.68",
      "close": "55.36",
      "volume": "10297300"
    },
    {
      "date": "2026-03-12",
      "open": "55.55",
      "high": "55.965",
      "low": "54.31",
      "close": "54.35",
      "volume": "10232130"
    },
    {
      "date": "2026-03-13",
      "open": "54.83",
      "high": "55.02",
      "low": "54.465",
      "close": "54.89",
      "volume": "9740563"
    },
    {
      "date": "2026-03-16",
      "open": "55.58",
      "high": "57.355",
      "low": "55.30",
      "close": "57.16",
      "volume": "11951150"
    },
    {
      "date": "2026-03-17",
      "open": "57.575",
      "high": "58.815",
      "low": "57.50",
      "close": "57.94",
      "volume": "13495350"
    },
    {
      "date": "2026-03-18",
      "open": "57.37",
      "high": "57.54",
      "low": "56.265",
      "close": "56.47",
      "volume": "9252987"
    },
    {
      "date": "2026-03-19",
      "open": "56.53",
      "high": "56.96",
      "low": "55.825",
      "close": "56.49",
      "volume": "8864436"
    },
    {
      "date": "2026-03-20",
      "open": "56.48",
      "high": "57.015",
      "low": "56.01",
      "close": "56.21",
      "volume": "22557320"
    },
    {
      "date": "2026-03-23",
      "open": "56.74",
      "high": "57.235",
      "low": "55.92",
      "close": "56.86",
      "volume": "12617670"
    },
    {
      "date": "2026-03-24",
      "open": "56.54",
      "high": "57.98",
      "low": "56.285",
      "close": "57.18",
      "volume": "9066013"
    },
    {
      "date": "2026-03-25",
      "open": "56.98",
      "high": "57.525",
      "low": "56.24",
      "close": "57.43",
      "volume": "9431914"
    },
    {
      "date": "2026-03-26",
      "open": "57.55",
      "high": "58.68",
      "low": "57.52",
      "close": "57.58",
      "volume": "8417306"
    },
    {
      "date": "2026-03-27",
      "open": "57.58",
      "high": "58.78",
      "low": "57.28",
      "close": "58.27",
      "volume": "14113280"
    },
    {
      "date": "2026-03-30",
      "open": "58.63",
      "high": "59.38",
      "low": "58.21",
      "close": "58.25",
      "volume": "10310020"
    },
    {
      "date": "2026-03-31",
      "open": "57.90",
      "high": "58.25",
      "low": "56.77",
      "close": "57.64",
      "volume": "11205880"
    },
    {
      "date": "2026-04-01",
      "open": "57.62",
      "high": "57.65",
      "low": "56.51",
      "close": "57.07",
      "volume": "9978568"
    },
    {
      "date": "2026-04-02",
      "open": "56.97",
      "high": "57.58",
      "low": "56.73",
      "close": "57.54",
      "volume": "5631670"
    },
    {
      "date": "2026-04-06",
      "open": "57.54",
      "high": "58.64",
      "low": "57.345",
      "close": "58.38",
      "volume": "5896504"
    },
    {
      "date": "2026-04-07",
      "open": "58.29",
      "high": "58.60",
      "low": "57.45",
      "close": "57.51",
      "volume": "9049932"
    },
    {
      "date": "2026-04-08",
      "open": "57.47",
      "high": "58.84",
      "low": "57.22",
      "close": "58.83",
      "volume": "8101721"
    },
    {
      "date": "2026-04-09",
      "open": "58.18",
      "high": "59.23",
      "low": "58.0775",
      "close": "59.09",
      "volume": "7349433"
    },
    {
      "date": "2026-04-10",
      "open": "59.09",
      "high": "59.32",
      "low": "58.60",
      "close": "59.00",
      "volume": "6807502"
    },
    {
      "date": "2026-04-13",
      "open": "58.72",
      "high": "58.83",
      "low": "57.415",
      "close": "57.68",
      "volume": "9286718"
    },
    {
      "date": "2026-04-14",
      "open": "57.62",
      "high": "58.40",
      "low": "56.975",
      "close": "57.84",
      "volume": "6585454"
    },
    {
      "date": "2026-04-15",
      "open": "57.68",
      "high": "57.68",
      "low": "56.34",
      "close": "56.58",
      "volume": "8049872"
    },
    {
      "date": "2026-04-16",
      "open": "56.40",
      "high": "57.17",
      "low": "56.07",
      "close": "57.07",
      "volume": "6754734"
    },
    {
      "date": "2026-04-17",
      "open": "57.34",
      "high": "57.49",
      "low": "56.85",
      "close": "57.25",
      "volume": "8240881"
    },
    {
      "date": "2026-04-20",
      "open": "57.28",
      "high": "57.62",
      "low": "56.82",
      "close": "57.31",
      "volume": "5552155"
    },
    {
      "date": "2026-04-21",
      "open": "57.085",
      "high": "57.18",
      "low": "56.00",
      "close": "56.13",
      "volume": "7302231"
    },
    {
      "date": "2026-04-22",
      "open": "56.18",
      "high": "56.535",
      "low": "55.79",
      "close": "56.06",
      "volume": "5639829"
    },
    {
      "date": "2026-04-23",
      "open": "56.32",
      "high": "57.99",
      "low": "56.18",
      "close": "57.71",
      "volume": "7642748"
    },
    {
      "date": "2026-04-24",
      "open": "57.30",
      "high": "58.07",
      "low": "57.07",
      "close": "57.61",
      "volume": "10095580"
    },
    {
      "date": "2026-04-27",
      "open": "57.30",
      "high": "58.24",
      "low": "57.30",
      "close": "57.42",
      "volume": "6593219"
    },
    {
      "date": "2026-04-28",
      "open": "58.11",
      "high": "58.61",
      "low": "57.60",
      "close": "58.54",
      "volume": "11613740"
    },
    {
      "date": "2026-04-29",
      "open": "60.00",
      "high": "61.99",
      "low": "59.765",
      "close": "61.04",
      "volume": "14591790"
    },
    {
      "date": "2026-04-30",
      "open": "61.05",
      "high": "61.81",
      "low": "60.80",
      "close": "61.44",
      "volume": "10111510"
    },
    {
      "date": "2026-05-01",
      "open": "61.91",
      "high": "62.19",
      "low": "60.81",
      "close": "61.37",
      "volume": "6479700"
    },
    {
      "date": "2026-05-04",
      "open": "61.35",
      "high": "61.84",
      "low": "60.93",
      "close": "61.38",
      "volume": "6280818"
    },
    {
      "date": "2026-05-05",
      "open": "61.22",
      "high": "61.81",
      "low": "60.26",
      "close": "61.36",
      "volume": "8347520"
    },
    {
      "date": "2026-05-06",
      "open": "61.45",
      "high": "62.19",
      "low": "61.3269",
      "close": "61.87",
      "volume": "6020030"
    },
    {
      "date": "2026-05-07",
      "open": "61.34",
      "high": "61.905",
      "low": "60.78",
      "close": "61.31",
      "volume": "5462552"
    },
    {
      "date": "2026-05-08",
      "open": "61.25",
      "high": "62.0558",
      "low": "61.245",
      "close": "61.55",
      "volume": "6472084"
    },
    {
      "date": "2026-05-11",
      "open": "61.54",
      "high": "61.73",
      "low": "60.88",
      "close": "61.41",
      "volume": "7087413"
    },
    {
      "date": "2026-05-12",
      "open": "61.78",
      "high": "62.195",
      "low": "61.06",
      "close": "61.70",
      "volume": "6609419"
    },
    {
      "date": "2026-05-13",
      "open": "61.27",
      "high": "61.92",
      "low": "60.78",
      "close": "61.52",
      "volume": "10031990"
    },
    {
      "date": "2026-05-14",
      "open": "61.77",
      "high": "61.99",
      "low": "60.8256",
      "close": "60.97",
      "volume": "5913355"
    },
    {
      "date": "2026-05-15",
      "open": "61.56",
      "high": "61.58",
      "low": "60.295",
      "close": "60.44",
      "volume": "8000813"
    },
    {
      "date": "2026-05-18",
      "open": "60.51",
      "high": "61.85",
      "low": "60.4492",
      "close": "61.64",
      "volume": "6207079"
    },
    {
      "date": "2026-05-19",
      "open": "61.495",
      "high": "62.59",
      "low": "61.04",
      "close": "61.29",
      "volume": "6717187"
    },
    {
      "date": "2026-05-20",
      "open": "61.29",
      "high": "62.14",
      "low": "60.78",
      "close": "61.84",
      "volume": "7100856"
    },
    {
      "date": "2026-05-21",
      "open": "61.74",
      "high": "61.89",
      "low": "60.90",
      "close": "61.50",
      "volume": "5378306"
    },
    {
      "date": "2026-05-22",
      "open": "61.58",
      "high": "62.19",
      "low": "61.422",
      "close": "61.76",
      "volume": "7050138"
    },
    {
      "date": "2026-05-26",
      "open": "61.94",
      "high": "62.52",
      "low": "61.22",
      "close": "61.24",
      "volume": "7829447"
    },
    {
      "date": "2026-05-27",
      "open": "61.44",
      "high": "62.555",
      "low": "61.44",
      "close": "62.25",
      "volume": "9302474"
    },
    {
      "date": "2026-05-28",
      "open": "62.22",
      "high": "62.545",
      "low": "61.785",
      "close": "62.39",
      "volume": "6752733"
    },
    {
      "date": "2026-05-29",
      "open": "62.10",
      "high": "62.15",
      "low": "61.09",
      "close": "61.17",
      "volume": "8924800"
    },
    {
      "date": "2026-06-01",
      "open": "60.622",
      "high": "61.145",
      "low": "59.95",
      "close": "61.05",
      "volume": "8749307"
    },
    {
      "date": "2026-06-02",
      "open": "61.03",
      "high": "61.75",
      "low": "60.83",
      "close": "61.07",
      "volume": "7236559"
    },
    {
      "date": "2026-06-03",
      "open": "61.27",
      "high": "62.26",
      "low": "61.11",
      "close": "61.31",
      "volume": "6666732"
    },
    {
      "date": "2026-06-04",
      "open": "61.95",
      "high": "62.41",
      "low": "60.695",
      "close": "60.99",
      "volume": "5876705"
    },
    {
      "date": "2026-06-05",
      "open": "61.145",
      "high": "63.14",
      "low": "61.13",
      "close": "62.04",
      "volume": "8567225"
    },
    {
      "date": "2026-06-08",
      "open": "62.185",
      "high": "62.31",
      "low": "61.54",
      "close": "61.60",
      "volume": "7007356"
    },
    {
      "date": "2026-06-09",
      "open": "61.92",
      "high": "63.29",
      "low": "61.57",
      "close": "62.93",
      "volume": "8333438"
    },
    {
      "date": "2026-06-10",
      "open": "63.455",
      "high": "64.35",
      "low": "62.95",
      "close": "64.18",
      "volume": "7761546"
    },
    {
      "date": "2026-06-11",
      "open": "64.29",
      "high": "64.35",
      "low": "63.29",
      "close": "63.36",
      "volume": "7688750"
    },
    {
      "date": "2026-06-12",
      "open": "63.32",
      "high": "63.53",
      "low": "62.24",
      "close": "62.99",
      "volume": "8009448"
    },
    {
      "date": "2026-06-15",
      "open": "62.99",
      "high": "62.99",
      "low": "61.395",
      "close": "61.50",
      "volume": "10084660"
    },
    {
      "date": "2026-06-16",
      "open": "61.56",
      "high": "62.21",
      "low": "60.87",
      "close": "62.15",
      "volume": "9967575"
    },
    {
      "date": "2026-06-17",
      "open": "61.73",
      "high": "62.20",
      "low": "60.02",
      "close": "60.86",
      "volume": "8727196"
    },
    {
      "date": "2026-06-18",
      "open": "60.93",
      "high": "61.02",
      "low": "59.77",
      "close": "60.12",
      "volume": "25599320"
    },
    {
      "date": "2026-06-22",
      "open": "59.76",
      "high": "60.47",
      "low": "59.45",
      "close": "59.51",
      "volume": "9308572"
    },
    {
      "date": "2026-06-23",
      "open": "60.90",
      "high": "61.27",
      "low": "60.375",
      "close": "61.06",
      "volume": "10836900"
    },
    {
      "date": "2026-06-24",
      "open": "61.53",
      "high": "62.375",
      "low": "61.39",
      "close": "61.74",
      "volume": "10529020"
    },
    {
      "date": "2026-06-25",
      "open": "61.615",
      "high": "63.00",
      "low": "61.11",
      "close": "61.20",
      "volume": "9317850"
    },
    {
      "date": "2026-06-26",
      "open": "61.86",
      "high": "61.98",
      "low": "60.43",
      "close": "60.79",
      "volume": "15230960"
    },
    {
      "date": "2026-06-29",
      "open": "60.75",
      "high": "61.24",
      "low": "59.365",
      "close": "60.15",
      "volume": "11090330"
    },
    {
      "date": "2026-06-30",
      "open": "59.32",
      "high": "59.60",
      "low": "57.78",
      "close": "57.84",
      "volume": "11671420"
    },
    {
      "date": "2026-07-01",
      "open": "58.25",
      "high": "59.555",
      "low": "58.15",
      "close": "59.35",
      "volume": "12147950"
    },
    {
      "date": "2026-07-02",
      "open": "59.76",
      "high": "61.06",
      "low": "59.57",
      "close": "60.91",
      "volume": "8917729"
    },
    {
      "date": "2026-07-06",
      "open": "60.95",
      "high": "61.08",
      "low": "58.875",
      "close": "59.17",
      "volume": "8108546"
    },
    {
      "date": "2026-07-07",
      "open": "60.358",
      "high": "61.20",
      "low": "59.73",
      "close": "60.22",
      "volume": "8435336"
    },
    {
      "date": "2026-07-08",
      "open": "60.25",
      "high": "60.43",
      "low": "59.16",
      "close": "59.48",
      "volume": "8908789"
    },
    {
      "date": "2026-07-09",
      "open": "58.93",
      "high": "59.10",
      "low": "58.245",
      "close": "58.30",
      "volume": "6919183"
    },
    {
      "date": "2026-07-10",
      "open": "58.10",
      "high": "58.91",
      "low": "57.82",
      "close": "58.83",
      "volume": "6428332"
    },
    {
      "date": "2026-07-13",
      "open": "59.495",
      "high": "60.78",
      "low": "59.42",
      "close": "59.86",
      "volume": "6541358"
    },
    {
      "date": "2026-07-14",
      "open": "59.51",
      "high": "59.7099",
      "low": "58.67",
      "close": "58.80",
      "volume": "8906366"
    },
    {
      "date": "2026-07-15",
      "open": "58.33",
      "high": "59.27",
      "low": "57.87",
      "close": "58.72",
      "volume": "8501268"
    },
    {
      "date": "2026-07-16",
      "open": "59.37",
      "high": "61.48",
      "low": "59.23",
      "close": "61.42",
      "volume": "13166860"
    },
    {
      "date": "2026-07-17",
      "open": "62.18",
      "high": "63.04",
      "low": "60.645",
      "close": "61.00",
      "volume": "10296170"
    },
    {
      "date": "2026-07-20",
      "open": "60.67",
      "high": "60.895",
      "low": "59.69",
      "close": "60.27",
      "volume": "7888602"
    },
    {
      "date": "2026-07-21",
      "open": "59.75",
      "high": "60.14",
      "low": "59.095",
      "close": "59.86",
      "volume": "7796180"
    },
    {
      "date": "2026-07-22",
      "open": "60.64",
      "high": "60.98",
      "low": "60.01",
      "close": "60.86",
      "volume": "6175530"
    },
    {
      "date": "2026-07-23",
      "open": "60.16",
      "high": "60.495",
      "low": "59.565",
      "close": "60.05",
      "volume": "10221210"
    },
    {
      "date": "2026-07-24",
      "open": "60.04",
      "high": "60.675",
      "low": "59.845",
      "close": "60.52",
      "volume": "8493627"
    },
    {
      "date": "2026-07-27",
      "open": "60.55",
      "high": "61.18",
      "low": "60.07",
      "close": "60.67",
      "volume": "10078080"
    },
    {
      "date": "2026-07-28",
      "open": "62.04",
      "high": "63.54",
      "low": "61.95",
      "close": "62.48",
      "volume": "14515580"
    },
    {
      "date": "2026-07-29",
      "open": "63.79",
      "high": "66.65",
      "low": "63.785",
      "close": "64.99",
      "volume": "20222030"
    },
    {
      "date": "2026-07-30",
      "open": "63.86",
      "high": "63.92",
      "low": "62.48",
      "close": "63.08",
      "volume": "12886640"
    },
    {
      "date": "2026-07-31",
      "open": "62.45",
      "high": "63.16",
      "low": "61.97",
      "close": "62.31",
      "volume": "8129707"
    },
    {
      "date": "2026-08-03",
      "open": "63.352",
      "high": "63.62",
      "low": "61.34",
      "close": "61.73",
      "volume": "9585167"
    },
    {
      "date": "2026-08-04",
      "open": "61.34",
      "high": "62.20",
      "low": "60.65",
      "close": "62.08",
      "volume": "12200770"
    },
    {
      "date": "2026-08-05",
      "open": "62.655",
      "high": "62.835",
      "low": "61.37",
      "close": "62.60",
      "volume": "9480153"
    }
  ]
}