{
  "source": "https://api.nasdaq.com/api/quote/ON/historical",
  "symbol": "ON",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "45.23",
      "high": "45.60",
      "low": "44.49",
      "close": "45.28",
      "volume": "6067452"
    },
    {
      "date": "2021-08-09",
      "open": "45.34",
      "high": "45.58",
      "low": "44.57",
      "close": "45.41",
      "volume": "4751075"
    },
    {
      "date": "2021-08-10",
      "open": "45.42",
      "high": "45.50",
      "low": "44.1336",
      "close": "44.39",
      "volume": "5634027"
    },
    {
      "date": "2021-08-11",
      "open": "44.31",
      "high": "44.84",
      "low": "43.86",
      "close": "44.79",
      "volume": "3936850"
    },
    {
      "date": "2021-08-12",
      "open": "44.50",
      "high": "44.50",
      "low": "43.23",
      "close": "43.40",
      "volume": "7309221"
    },
    {
      "date": "2021-08-13",
      "open": "43.26",
      "high": "43.53",
      "low": "42.86",
      "close": "43.45",
      "volume": "6034407"
    },
    {
      "date": "2021-08-16",
      "open": "43.20",
      "high": "43.48",
      "low": "42.63",
      "close": "43.41",
      "volume": "4012380"
    },
    {
      "date": "2021-08-17",
      "open": "42.98",
      "high": "42.98",
      "low": "41.35",
      "close": "41.98",
      "volume": "5589317"
    },
    {
      "date": "2021-08-18",
      "open": "41.69",
      "high": "42.93",
      "low": "41.405",
      "close": "41.75",
      "volume": "6442326"
    },
    {
      "date": "2021-08-19",
      "open": "41.25",
      "high": "41.80",
      "low": "40.85",
      "close": "40.98",
      "volume": "7146900"
    },
    {
      "date": "2021-08-20",
      "open": "41.08",
      "high": "42.015",
      "low": "41.08",
      "close": "41.50",
      "volume": "5450655"
    },
    {
      "date": "2021-08-23",
      "open": "42.16",
      "high": "42.87",
      "low": "41.76",
      "close": "42.43",
      "volume": "4309507"
    },
    {
      "date": "2021-08-24",
      "open": "42.74",
      "high": "43.95",
      "low": "42.70",
      "close": "43.60",
      "volume": "5570087"
    },
    {
      "date": "2021-08-25",
      "open": "43.71",
      "high": "44.18",
      "low": "43.362",
      "close": "43.51",
      "volume": "5358233"
    },
    {
      "date": "2021-08-26",
      "open": "43.53",
      "high": "44.72",
      "low": "43.42",
      "close": "44.03",
      "volume": "6355636"
    },
    {
      "date": "2021-08-27",
      "open": "43.90",
      "high": "45.75",
      "low": "43.90",
      "close": "45.50",
      "volume": "5598915"
    },
    {
      "date": "2021-08-30",
      "open": "45.92",
      "high": "45.97",
      "low": "45.00",
      "close": "45.27",
      "volume": "3469913"
    },
    {
      "date": "2021-08-31",
      "open": "45.23",
      "high": "45.29",
      "low": "43.92",
      "close": "44.36",
      "volume": "6976229"
    },
    {
      "date": "2021-09-01",
      "open": "44.62",
      "high": "45.26",
      "low": "44.24",
      "close": "44.68",
      "volume": "4716543"
    },
    {
      "date": "2021-09-02",
      "open": "44.86",
      "high": "45.49",
      "low": "44.455",
      "close": "45.40",
      "volume": "3459832"
    },
    {
      "date": "2021-09-03",
      "open": "45.40",
      "high": "46.40",
      "low": "45.22",
      "close": "45.71",
      "volume": "3663593"
    },
    {
      "date": "2021-09-07",
      "open": "45.80",
      "high": "45.89",
      "low": "45.09",
      "close": "45.66",
      "volume": "4128910"
    },
    {
      "date": "2021-09-08",
      "open": "45.07",
      "high": "45.42",
      "low": "44.41",
      "close": "44.85",
      "volume": "3559291"
    },
    {
      "date": "2021-09-09",
      "open": "45.00",
      "high": "45.78",
      "low": "44.81",
      "close": "45.24",
      "volume": "2976589"
    },
    {
      "date": "2021-09-10",
      "open": "46.40",
      "high": "47.5871",
      "low": "46.06",
      "close": "46.89",
      "volume": "6946815"
    },
    {
      "date": "2021-09-13",
      "open": "47.33",
      "high": "47.75",
      "low": "46.58",
      "close": "47.64",
      "volume": "5018198"
    },
    {
      "date": "2021-09-14",
      "open": "48.05",
      "high": "48.46",
      "low": "47.27",
      "close": "47.85",
      "volume": "5553444"
    },
    {
      "date": "2021-09-15",
      "open": "48.24",
      "high": "49.23",
      "low": "47.5688",
      "close": "49.21",
      "volume": "5534041"
    },
    {
      "date": "2021-09-16",
      "open": "48.93",
      "high": "49.71",
      "low": "48.375",
      "close": "49.40",
      "volume": "5785625"
    },
    {
      "date": "2021-09-17",
      "open": "49.29",
      "high": "49.40",
      "low": "48.0901",
      "close": "48.89",
      "volume": "7267963"
    },
    {
      "date": "2021-09-20",
      "open": "47.31",
      "high": "47.68",
      "low": "46.76",
      "close": "47.67",
      "volume": "5472615"
    },
    {
      "date": "2021-09-21",
      "open": "48.18",
      "high": "48.18",
      "low": "46.94",
      "close": "47.68",
      "volume": "4289659"
    },
    {
      "date": "2021-09-22",
      "open": "48.083",
      "high": "48.785",
      "low": "47.78",
      "close": "48.60",
      "volume": "3825974"
    },
    {
      "date": "2021-09-23",
      "open": "48.745",
      "high": "49.78",
      "low": "48.50",
      "close": "49.36",
      "volume": "3799981"
    },
    {
      "date": "2021-09-24",
      "open": "49.00",
      "high": "49.65",
      "low": "48.8714",
      "close": "49.29",
      "volume": "3434543"
    },
    {
      "date": "2021-09-27",
      "open": "48.5679",
      "high": "49.73",
      "low": "48.5106",
      "close": "49.48",
      "volume": "5005180"
    },
    {
      "date": "2021-09-28",
      "open": "48.34",
      "high": "48.46",
      "low": "46.96",
      "close": "47.33",
      "volume": "7465198"
    },
    {
      "date": "2021-09-29",
      "open": "46.75",
      "high": "47.18",
      "low": "45.16",
      "close": "45.84",
      "volume": "8159082"
    },
    {
      "date": "2021-09-30",
      "open": "46.235",
      "high": "46.77",
      "low": "45.68",
      "close": "45.77",
      "volume": "4908915"
    },
    {
      "date": "2021-10-01",
      "open": "45.88",
      "high": "46.42",
      "low": "45.45",
      "close": "45.61",
      "volume": "6209089"
    },
    {
      "date": "2021-10-04",
      "open": "45.31",
      "high": "45.60",
      "low": "44.65",
      "close": "44.89",
      "volume": "4666714"
    },
    {
      "date": "2021-10-05",
      "open": "45.50",
      "high": "46.19",
      "low": "45.00",
      "close": "45.64",
      "volume": "5068487"
    },
    {
      "date": "2021-10-06",
      "open": "44.775",
      "high": "45.40",
      "low": "44.355",
      "close": "44.70",
      "volume": "3735710"
    },
    {
      "date": "2021-10-07",
      "open": "45.22",
      "high": "46.40",
      "low": "45.22",
      "close": "45.39",
      "volume": "4553187"
    },
    {
      "date": "2021-10-08",
      "open": "45.68",
      "high": "45.76",
      "low": "44.421",
      "close": "44.48",
      "volume": "3279486"
    },
    {
      "date": "2021-10-11",
      "open": "44.04",
      "high": "44.85",
      "low": "43.34",
      "close": "43.35",
      "volume": "4143537"
    },
    {
      "date": "2021-10-12",
      "open": "43.76",
      "high": "43.85",
      "low": "42.06",
      "close": "42.35",
      "volume": "6726220"
    },
    {
      "date": "2021-10-13",
      "open": "42.36",
      "high": "42.87",
      "low": "41.88",
      "close": "41.90",
      "volume": "4630825"
    },
    {
      "date": "2021-10-14",
      "open": "42.60",
      "high": "43.18",
      "low": "42.515",
      "close": "43.01",
      "volume": "6319791"
    },
    {
      "date": "2021-10-15",
      "open": "43.215",
      "high": "43.76",
      "low": "43.07",
      "close": "43.33",
      "volume": "3750483"
    },
    {
      "date": "2021-10-18",
      "open": "43.10",
      "high": "44.22",
      "low": "43.00",
      "close": "44.16",
      "volume": "4047133"
    },
    {
      "date": "2021-10-19",
      "open": "44.25",
      "high": "45.155",
      "low": "43.90",
      "close": "44.95",
      "volume": "4420497"
    },
    {
      "date": "2021-10-20",
      "open": "44.90",
      "high": "45.93",
      "low": "44.90",
      "close": "45.56",
      "volume": "4768357"
    },
    {
      "date": "2021-10-21",
      "open": "45.2356",
      "high": "46.37",
      "low": "45.2356",
      "close": "46.32",
      "volume": "2759733"
    },
    {
      "date": "2021-10-22",
      "open": "46.35",
      "high": "46.865",
      "low": "45.89",
      "close": "45.97",
      "volume": "3076427"
    },
    {
      "date": "2021-10-25",
      "open": "46.24",
      "high": "46.61",
      "low": "45.91",
      "close": "46.22",
      "volume": "1930233"
    },
    {
      "date": "2021-10-26",
      "open": "46.82",
      "high": "46.82",
      "low": "45.05",
      "close": "45.14",
      "volume": "3192772"
    },
    {
      "date": "2021-10-27",
      "open": "44.09",
      "high": "45.485",
      "low": "43.745",
      "close": "44.55",
      "volume": "5390150"
    },
    {
      "date": "2021-10-28",
      "open": "45.67",
      "high": "47.57",
      "low": "45.36",
      "close": "47.10",
      "volume": "7547711"
    },
    {
      "date": "2021-10-29",
      "open": "46.25",
      "high": "48.22",
      "low": "46.21",
      "close": "48.07",
      "volume": "10021120"
    },
    {
      "date": "2021-11-01",
      "open": "53.75",
      "high": "55.57",
      "low": "51.33",
      "close": "54.99",
      "volume": "23265160"
    },
    {
      "date": "2021-11-02",
      "open": "55.98",
      "high": "57.24",
      "low": "55.27",
      "close": "57.14",
      "volume": "11103580"
    },
    {
      "date": "2021-11-03",
      "open": "57.375",
      "high": "58.5599",
      "low": "56.97",
      "close": "57.85",
      "volume": "7836905"
    },
    {
      "date": "2021-11-04",
      "open": "58.27",
      "high": "59.90",
      "low": "57.54",
      "close": "59.86",
      "volume": "9286686"
    },
    {
      "date": "2021-11-05",
      "open": "60.00",
      "high": "61.5199",
      "low": "58.24",
      "close": "59.13",
      "volume": "7269884"
    },
    {
      "date": "2021-11-08",
      "open": "59.95",
      "high": "60.155",
      "low": "58.60",
      "close": "58.72",
      "volume": "6016501"
    },
    {
      "date": "2021-11-09",
      "open": "58.91",
      "high": "59.10",
      "low": "57.39",
      "close": "58.20",
      "volume": "4864694"
    },
    {
      "date": "2021-11-10",
      "open": "56.85",
      "high": "57.85",
      "low": "56.12",
      "close": "56.82",
      "volume": "5782103"
    },
    {
      "date": "2021-11-11",
      "open": "57.92",
      "high": "59.24",
      "low": "57.565",
      "close": "58.20",
      "volume": "4802795"
    },
    {
      "date": "2021-11-12",
      "open": "58.73",
      "high": "59.15",
      "low": "58.03",
      "close": "58.60",
      "volume": "3038545"
    },
    {
      "date": "2021-11-15",
      "open": "59.60",
      "high": "60.37",
      "low": "58.44",
      "close": "59.20",
      "volume": "4991645"
    },
    {
      "date": "2021-11-16",
      "open": "58.88",
      "high": "62.30",
      "low": "58.62",
      "close": "62.13",
      "volume": "6342938"
    },
    {
      "date": "2021-11-17",
      "open": "62.15",
      "high": "62.56",
      "low": "61.265",
      "close": "62.40",
      "volume": "7173470"
    },
    {
      "date": "2021-11-18",
      "open": "63.48",
      "high": "63.96",
      "low": "62.314",
      "close": "63.46",
      "volume": "5479032"
    },
    {
      "date": "2021-11-19",
      "open": "63.10",
      "high": "63.9249",
      "low": "62.22",
      "close": "63.34",
      "volume": "5342191"
    },
    {
      "date": "2021-11-22",
      "open": "64.04",
      "high": "64.04",
      "low": "61.36",
      "close": "61.71",
      "volume": "5679854"
    },
    {
      "date": "2021-11-23",
      "open": "61.69",
      "high": "61.9904",
      "low": "60.525",
      "close": "61.54",
      "volume": "6360626"
    },
    {
      "date": "2021-11-24",
      "open": "60.65",
      "high": "62.54",
      "low": "59.61",
      "close": "62.37",
      "volume": "4098222"
    },
    {
      "date": "2021-11-26",
      "open": "60.43",
      "high": "61.07",
      "low": "59.145",
      "close": "60.30",
      "volume": "4053657"
    },
    {
      "date": "2021-11-29",
      "open": "61.23",
      "high": "63.18",
      "low": "61.23",
      "close": "63.02",
      "volume": "5530009"
    },
    {
      "date": "2021-11-30",
      "open": "62.64",
      "high": "63.90",
      "low": "61.00",
      "close": "61.43",
      "volume": "5595923"
    },
    {
      "date": "2021-12-01",
      "open": "63.051",
      "high": "65.47",
      "low": "61.63",
      "close": "61.70",
      "volume": "8038833"
    },
    {
      "date": "2021-12-02",
      "open": "60.16",
      "high": "62.94",
      "low": "60.00",
      "close": "62.54",
      "volume": "6614005"
    },
    {
      "date": "2021-12-03",
      "open": "64.465",
      "high": "65.99",
      "low": "62.62",
      "close": "64.05",
      "volume": "9888044"
    },
    {
      "date": "2021-12-06",
      "open": "64.05",
      "high": "64.05",
      "low": "59.54",
      "close": "61.92",
      "volume": "8607826"
    },
    {
      "date": "2021-12-07",
      "open": "63.58",
      "high": "66.785",
      "low": "63.17",
      "close": "65.45",
      "volume": "8040897"
    },
    {
      "date": "2021-12-08",
      "open": "64.64",
      "high": "64.80",
      "low": "63.22",
      "close": "64.24",
      "volume": "5308911"
    },
    {
      "date": "2021-12-09",
      "open": "64.11",
      "high": "65.25",
      "low": "62.87",
      "close": "63.30",
      "volume": "5605522"
    },
    {
      "date": "2021-12-10",
      "open": "64.45",
      "high": "65.45",
      "low": "63.71",
      "close": "65.26",
      "volume": "5139535"
    },
    {
      "date": "2021-12-13",
      "open": "65.59",
      "high": "65.9087",
      "low": "62.55",
      "close": "62.58",
      "volume": "5783346"
    },
    {
      "date": "2021-12-14",
      "open": "61.60",
      "high": "63.13",
      "low": "61.21",
      "close": "62.98",
      "volume": "4614168"
    },
    {
      "date": "2021-12-15",
      "open": "63.59",
      "high": "65.42",
      "low": "61.4479",
      "close": "65.28",
      "volume": "7392808"
    },
    {
      "date": "2021-12-16",
      "open": "65.45",
      "high": "65.88",
      "low": "59.91",
      "close": "60.84",
      "volume": "9498330"
    },
    {
      "date": "2021-12-17",
      "open": "60.199",
      "high": "62.56",
      "low": "59.93",
      "close": "61.99",
      "volume": "8965412"
    },
    {
      "date": "2021-12-20",
      "open": "60.64",
      "high": "61.3881",
      "low": "59.95",
      "close": "60.94",
      "volume": "5998409"
    },
    {
      "date": "2021-12-21",
      "open": "62.34",
      "high": "64.90",
      "low": "62.34",
      "close": "64.79",
      "volume": "9973504"
    },
    {
      "date": "2021-12-22",
      "open": "64.40",
      "high": "65.55",
      "low": "63.64",
      "close": "65.53",
      "volume": "3839253"
    },
    {
      "date": "2021-12-23",
      "open": "65.96",
      "high": "67.27",
      "low": "65.50",
      "close": "66.76",
      "volume": "7613267"
    },
    {
      "date": "2021-12-27",
      "open": "67.16",
      "high": "69.84",
      "low": "67.16",
      "close": "69.78",
      "volume": "6981760"
    },
    {
      "date": "2021-12-28",
      "open": "69.91",
      "high": "70.27",
      "low": "68.15",
      "close": "68.32",
      "volume": "4216222"
    },
    {
      "date": "2021-12-29",
      "open": "68.355",
      "high": "69.445",
      "low": "68.291",
      "close": "68.93",
      "volume": "2573140"
    },
    {
      "date": "2021-12-30",
      "open": "68.85",
      "high": "69.13",
      "low": "67.44",
      "close": "67.61",
      "volume": "2506623"
    },
    {
      "date": "2021-12-31",
      "open": "67.78",
      "high": "68.66",
      "low": "67.78",
      "close": "67.92",
      "volume": "2489651"
    },
    {
      "date": "2022-01-03",
      "open": "68.53",
      "high": "70.33",
      "low": "67.77",
      "close": "70.17",
      "volume": "7054518"
    },
    {
      "date": "2022-01-04",
      "open": "70.548",
      "high": "71.255",
      "low": "67.33",
      "close": "70.95",
      "volume": "7792088"
    },
    {
      "date": "2022-01-05",
      "open": "69.662",
      "high": "70.60",
      "low": "66.97",
      "close": "67.42",
      "volume": "7227192"
    },
    {
      "date": "2022-01-06",
      "open": "67.42",
      "high": "68.56",
      "low": "65.90",
      "close": "67.25",
      "volume": "5442742"
    },
    {
      "date": "2022-01-07",
      "open": "67.50",
      "high": "68.48",
      "low": "64.18",
      "close": "64.56",
      "volume": "6794388"
    },
    {
      "date": "2022-01-10",
      "open": "63.011",
      "high": "65.21",
      "low": "61.67",
      "close": "65.12",
      "volume": "6096450"
    },
    {
      "date": "2022-01-11",
      "open": "65.066",
      "high": "66.18",
      "low": "64.50",
      "close": "65.93",
      "volume": "4907886"
    },
    {
      "date": "2022-01-12",
      "open": "66.86",
      "high": "68.02",
      "low": "65.97",
      "close": "66.49",
      "volume": "5361644"
    },
    {
      "date": "2022-01-13",
      "open": "67.52",
      "high": "68.20",
      "low": "64.47",
      "close": "64.64",
      "volume": "6707910"
    },
    {
      "date": "2022-01-14",
      "open": "63.832",
      "high": "66.27",
      "low": "63.62",
      "close": "66.20",
      "volume": "5890487"
    },
    {
      "date": "2022-01-18",
      "open": "64.06",
      "high": "65.10",
      "low": "62.87",
      "close": "63.03",
      "volume": "6499105"
    },
    {
      "date": "2022-01-19",
      "open": "63.415",
      "high": "63.61",
      "low": "58.89",
      "close": "59.01",
      "volume": "8193110"
    },
    {
      "date": "2022-01-20",
      "open": "59.43",
      "high": "59.7817",
      "low": "55.41",
      "close": "55.54",
      "volume": "8818797"
    },
    {
      "date": "2022-01-21",
      "open": "55.20",
      "high": "57.58",
      "low": "54.60",
      "close": "54.73",
      "volume": "8791146"
    },
    {
      "date": "2022-01-24",
      "open": "53.145",
      "high": "55.47",
      "low": "51.02",
      "close": "55.34",
      "volume": "10171350"
    },
    {
      "date": "2022-01-25",
      "open": "53.27",
      "high": "55.415",
      "low": "52.97",
      "close": "53.32",
      "volume": "8274157"
    },
    {
      "date": "2022-01-26",
      "open": "56.0577",
      "high": "58.6204",
      "low": "54.74",
      "close": "55.76",
      "volume": "11956480"
    },
    {
      "date": "2022-01-27",
      "open": "56.40",
      "high": "58.00",
      "low": "53.06",
      "close": "53.67",
      "volume": "8621848"
    },
    {
      "date": "2022-01-28",
      "open": "53.12",
      "high": "54.22",
      "low": "51.26",
      "close": "53.76",
      "volume": "9879559"
    },
    {
      "date": "2022-01-31",
      "open": "54.97",
      "high": "59.02",
      "low": "54.60",
      "close": "59.00",
      "volume": "9784484"
    },
    {
      "date": "2022-02-01",
      "open": "59.33",
      "high": "59.74",
      "low": "57.75",
      "close": "59.65",
      "volume": "5488640"
    },
    {
      "date": "2022-02-02",
      "open": "60.60",
      "high": "61.33",
      "low": "59.20",
      "close": "61.08",
      "volume": "7742575"
    },
    {
      "date": "2022-02-03",
      "open": "58.76",
      "high": "59.56",
      "low": "56.15",
      "close": "56.21",
      "volume": "7940055"
    },
    {
      "date": "2022-02-04",
      "open": "56.43",
      "high": "57.8955",
      "low": "55.25",
      "close": "57.42",
      "volume": "10143970"
    },
    {
      "date": "2022-02-07",
      "open": "59.875",
      "high": "64.22",
      "low": "59.31",
      "close": "62.26",
      "volume": "20500360"
    },
    {
      "date": "2022-02-08",
      "open": "62.125",
      "high": "66.66",
      "low": "61.62",
      "close": "65.97",
      "volume": "11581730"
    },
    {
      "date": "2022-02-09",
      "open": "66.27",
      "high": "67.13",
      "low": "64.63",
      "close": "67.08",
      "volume": "9830493"
    },
    {
      "date": "2022-02-10",
      "open": "65.595",
      "high": "67.01",
      "low": "62.97",
      "close": "63.42",
      "volume": "9463384"
    },
    {
      "date": "2022-02-11",
      "open": "63.43",
      "high": "63.72",
      "low": "58.31",
      "close": "58.97",
      "volume": "12377870"
    },
    {
      "date": "2022-02-14",
      "open": "59.30",
      "high": "60.70",
      "low": "57.86",
      "close": "58.66",
      "volume": "6847597"
    },
    {
      "date": "2022-02-15",
      "open": "59.89",
      "high": "62.33",
      "low": "59.89",
      "close": "62.24",
      "volume": "6390252"
    },
    {
      "date": "2022-02-16",
      "open": "61.37",
      "high": "63.80",
      "low": "60.86",
      "close": "63.11",
      "volume": "4197485"
    },
    {
      "date": "2022-02-17",
      "open": "61.79",
      "high": "61.99",
      "low": "59.981",
      "close": "60.19",
      "volume": "6399755"
    },
    {
      "date": "2022-02-18",
      "open": "60.36",
      "high": "61.26",
      "low": "59.21",
      "close": "60.20",
      "volume": "4596013"
    },
    {
      "date": "2022-02-22",
      "open": "58.805",
      "high": "60.88",
      "low": "57.35",
      "close": "58.44",
      "volume": "7242746"
    },
    {
      "date": "2022-02-23",
      "open": "59.48",
      "high": "61.13",
      "low": "57.5525",
      "close": "57.75",
      "volume": "6119209"
    },
    {
      "date": "2022-02-24",
      "open": "54.88",
      "high": "61.29",
      "low": "54.47",
      "close": "61.08",
      "volume": "7450289"
    },
    {
      "date": "2022-02-25",
      "open": "61.00",
      "high": "63.56",
      "low": "60.03",
      "close": "63.50",
      "volume": "6917475"
    },
    {
      "date": "2022-02-28",
      "open": "61.82",
      "high": "63.115",
      "low": "61.03",
      "close": "62.61",
      "volume": "6776993"
    },
    {
      "date": "2022-03-01",
      "open": "62.51",
      "high": "63.42",
      "low": "58.91",
      "close": "59.65",
      "volume": "7336857"
    },
    {
      "date": "2022-03-02",
      "open": "60.545",
      "high": "63.33",
      "low": "60.33",
      "close": "62.87",
      "volume": "6254233"
    },
    {
      "date": "2022-03-03",
      "open": "62.29",
      "high": "63.30",
      "low": "61.1705",
      "close": "61.51",
      "volume": "5651920"
    },
    {
      "date": "2022-03-04",
      "open": "60.182",
      "high": "61.01",
      "low": "57.27",
      "close": "58.33",
      "volume": "6569563"
    },
    {
      "date": "2022-03-07",
      "open": "58.10",
      "high": "58.89",
      "low": "53.50",
      "close": "53.52",
      "volume": "10019280"
    },
    {
      "date": "2022-03-08",
      "open": "54.26",
      "high": "58.43",
      "low": "53.01",
      "close": "55.79",
      "volume": "7527111"
    },
    {
      "date": "2022-03-09",
      "open": "58.38",
      "high": "58.94",
      "low": "57.14",
      "close": "58.43",
      "volume": "5593527"
    },
    {
      "date": "2022-03-10",
      "open": "57.07",
      "high": "58.0028",
      "low": "55.995",
      "close": "57.63",
      "volume": "2999149"
    },
    {
      "date": "2022-03-11",
      "open": "58.39",
      "high": "58.70",
      "low": "55.81",
      "close": "55.89",
      "volume": "4233179"
    },
    {
      "date": "2022-03-14",
      "open": "55.40",
      "high": "56.215",
      "low": "53.28",
      "close": "53.91",
      "volume": "6042896"
    },
    {
      "date": "2022-03-15",
      "open": "53.62",
      "high": "56.82",
      "low": "53.15",
      "close": "56.66",
      "volume": "5979379"
    },
    {
      "date": "2022-03-16",
      "open": "57.77",
      "high": "60.66",
      "low": "57.31",
      "close": "60.11",
      "volume": "6352412"
    },
    {
      "date": "2022-03-17",
      "open": "59.31",
      "high": "60.79",
      "low": "58.50",
      "close": "60.76",
      "volume": "4880641"
    },
    {
      "date": "2022-03-18",
      "open": "60.02",
      "high": "62.36",
      "low": "59.71",
      "close": "61.93",
      "volume": "10766090"
    },
    {
      "date": "2022-03-21",
      "open": "61.13",
      "high": "62.7217",
      "low": "60.66",
      "close": "61.93",
      "volume": "4694327"
    },
    {
      "date": "2022-03-22",
      "open": "61.68",
      "high": "63.31",
      "low": "60.93",
      "close": "62.18",
      "volume": "5471654"
    },
    {
      "date": "2022-03-23",
      "open": "61.90",
      "high": "62.251",
      "low": "60.08",
      "close": "60.39",
      "volume": "4109046"
    },
    {
      "date": "2022-03-24",
      "open": "61.19",
      "high": "63.765",
      "low": "60.44",
      "close": "63.58",
      "volume": "7553427"
    },
    {
      "date": "2022-03-25",
      "open": "63.60",
      "high": "63.95",
      "low": "61.7301",
      "close": "63.81",
      "volume": "6190426"
    },
    {
      "date": "2022-03-28",
      "open": "63.67",
      "high": "65.40",
      "low": "62.955",
      "close": "65.32",
      "volume": "6483023"
    },
    {
      "date": "2022-03-29",
      "open": "67.15",
      "high": "68.70",
      "low": "65.72",
      "close": "67.36",
      "volume": "7137172"
    },
    {
      "date": "2022-03-30",
      "open": "67.177",
      "high": "67.18",
      "low": "64.05",
      "close": "64.43",
      "volume": "5658271"
    },
    {
      "date": "2022-03-31",
      "open": "64.385",
      "high": "65.38",
      "low": "62.53",
      "close": "62.61",
      "volume": "6176415"
    },
    {
      "date": "2022-04-01",
      "open": "63.17",
      "high": "63.31",
      "low": "58.51",
      "close": "59.63",
      "volume": "7009326"
    },
    {
      "date": "2022-04-04",
      "open": "60.03",
      "high": "60.70",
      "low": "58.63",
      "close": "59.59",
      "volume": "7773759"
    },
    {
      "date": "2022-04-05",
      "open": "59.00",
      "high": "59.25",
      "low": "55.57",
      "close": "55.70",
      "volume": "9531591"
    },
    {
      "date": "2022-04-06",
      "open": "54.53",
      "high": "54.98",
      "low": "53.01",
      "close": "53.70",
      "volume": "8652679"
    },
    {
      "date": "2022-04-07",
      "open": "54.07",
      "high": "55.145",
      "low": "52.70",
      "close": "54.09",
      "volume": "5857232"
    },
    {
      "date": "2022-04-08",
      "open": "53.44",
      "high": "54.00",
      "low": "52.15",
      "close": "52.73",
      "volume": "5967081"
    },
    {
      "date": "2022-04-11",
      "open": "51.776",
      "high": "53.98",
      "low": "51.55",
      "close": "52.33",
      "volume": "6789238"
    },
    {
      "date": "2022-04-12",
      "open": "54.00",
      "high": "55.04",
      "low": "52.805",
      "close": "53.14",
      "volume": "6967202"
    },
    {
      "date": "2022-04-13",
      "open": "53.45",
      "high": "54.859",
      "low": "52.80",
      "close": "54.25",
      "volume": "4001195"
    },
    {
      "date": "2022-04-14",
      "open": "54.33",
      "high": "54.515",
      "low": "53.24",
      "close": "53.26",
      "volume": "3942648"
    },
    {
      "date": "2022-04-18",
      "open": "52.96",
      "high": "55.43",
      "low": "52.83",
      "close": "54.57",
      "volume": "4539012"
    },
    {
      "date": "2022-04-19",
      "open": "54.87",
      "high": "56.445",
      "low": "54.575",
      "close": "56.38",
      "volume": "4454139"
    },
    {
      "date": "2022-04-20",
      "open": "57.05",
      "high": "57.695",
      "low": "55.33",
      "close": "55.40",
      "volume": "4904443"
    },
    {
      "date": "2022-04-21",
      "open": "56.46",
      "high": "57.47",
      "low": "52.85",
      "close": "53.26",
      "volume": "6365979"
    },
    {
      "date": "2022-04-22",
      "open": "53.20",
      "high": "53.63",
      "low": "51.56",
      "close": "51.78",
      "volume": "5455834"
    },
    {
      "date": "2022-04-25",
      "open": "51.45",
      "high": "53.53",
      "low": "51.0737",
      "close": "53.48",
      "volume": "4328645"
    },
    {
      "date": "2022-04-26",
      "open": "52.86",
      "high": "53.27",
      "low": "51.30",
      "close": "51.36",
      "volume": "4327864"
    },
    {
      "date": "2022-04-27",
      "open": "50.835",
      "high": "52.82",
      "low": "50.60",
      "close": "51.21",
      "volume": "4782411"
    },
    {
      "date": "2022-04-28",
      "open": "52.50",
      "high": "54.99",
      "low": "51.60",
      "close": "54.48",
      "volume": "6440886"
    },
    {
      "date": "2022-04-29",
      "open": "53.61",
      "high": "55.225",
      "low": "51.97",
      "close": "52.11",
      "volume": "6886271"
    },
    {
      "date": "2022-05-02",
      "open": "53.87",
      "high": "55.799",
      "low": "52.25",
      "close": "55.62",
      "volume": "11364120"
    },
    {
      "date": "2022-05-03",
      "open": "55.62",
      "high": "57.275",
      "low": "54.92",
      "close": "56.51",
      "volume": "6933289"
    },
    {
      "date": "2022-05-04",
      "open": "57.00",
      "high": "58.93",
      "low": "54.8112",
      "close": "58.92",
      "volume": "6496376"
    },
    {
      "date": "2022-05-05",
      "open": "57.80",
      "high": "57.91",
      "low": "54.35",
      "close": "55.23",
      "volume": "8606294"
    },
    {
      "date": "2022-05-06",
      "open": "55.25",
      "high": "56.04",
      "low": "53.04",
      "close": "55.13",
      "volume": "5843470"
    },
    {
      "date": "2022-05-09",
      "open": "53.55",
      "high": "54.60",
      "low": "50.57",
      "close": "50.82",
      "volume": "7720547"
    },
    {
      "date": "2022-05-10",
      "open": "52.10",
      "high": "54.92",
      "low": "51.41",
      "close": "53.87",
      "volume": "10675650"
    },
    {
      "date": "2022-05-11",
      "open": "52.87",
      "high": "55.35",
      "low": "51.64",
      "close": "51.77",
      "volume": "6716205"
    },
    {
      "date": "2022-05-12",
      "open": "52.00",
      "high": "53.45",
      "low": "50.94",
      "close": "52.98",
      "volume": "5759820"
    },
    {
      "date": "2022-05-13",
      "open": "54.35",
      "high": "56.62",
      "low": "54.10",
      "close": "56.18",
      "volume": "6291183"
    },
    {
      "date": "2022-05-16",
      "open": "55.19",
      "high": "56.21",
      "low": "54.67",
      "close": "55.15",
      "volume": "3797983"
    },
    {
      "date": "2022-05-17",
      "open": "56.68",
      "high": "58.67",
      "low": "56.58",
      "close": "58.50",
      "volume": "5976622"
    },
    {
      "date": "2022-05-18",
      "open": "57.32",
      "high": "59.0749",
      "low": "55.33",
      "close": "55.83",
      "volume": "6296749"
    },
    {
      "date": "2022-05-19",
      "open": "55.20",
      "high": "57.33",
      "low": "54.97",
      "close": "56.07",
      "volume": "4941887"
    },
    {
      "date": "2022-05-20",
      "open": "57.54",
      "high": "57.65",
      "low": "53.85",
      "close": "56.46",
      "volume": "6272139"
    },
    {
      "date": "2022-05-23",
      "open": "56.36",
      "high": "56.88",
      "low": "54.519",
      "close": "55.89",
      "volume": "4018706"
    },
    {
      "date": "2022-05-24",
      "open": "54.78",
      "high": "55.32",
      "low": "53.56",
      "close": "54.50",
      "volume": "4998823"
    },
    {
      "date": "2022-05-25",
      "open": "53.84",
      "high": "56.91",
      "low": "53.77",
      "close": "56.24",
      "volume": "4124930"
    },
    {
      "date": "2022-05-26",
      "open": "55.65",
      "high": "59.54",
      "low": "55.50",
      "close": "59.33",
      "volume": "5348730"
    },
    {
      "date": "2022-05-27",
      "open": "59.908",
      "high": "61.17",
      "low": "59.85",
      "close": "61.14",
      "volume": "6779222"
    },
    {
      "date": "2022-05-31",
      "open": "60.97",
      "high": "61.84",
      "low": "59.43",
      "close": "60.68",
      "volume": "7175012"
    },
    {
      "date": "2022-06-01",
      "open": "61.23",
      "high": "61.70",
      "low": "58.29",
      "close": "59.27",
      "volume": "5488444"
    },
    {
      "date": "2022-06-02",
      "open": "59.01",
      "high": "63.85",
      "low": "58.897",
      "close": "63.59",
      "volume": "9046137"
    },
    {
      "date": "2022-06-03",
      "open": "61.94",
      "high": "63.14",
      "low": "60.905",
      "close": "62.94",
      "volume": "7173329"
    },
    {
      "date": "2022-06-06",
      "open": "67.16",
      "high": "67.185",
      "low": "64.08",
      "close": "66.01",
      "volume": "21894800"
    },
    {
      "date": "2022-06-07",
      "open": "65.00",
      "high": "65.78",
      "low": "64.41",
      "close": "65.48",
      "volume": "8354904"
    },
    {
      "date": "2022-06-08",
      "open": "64.95",
      "high": "65.78",
      "low": "63.64",
      "close": "63.81",
      "volume": "8190782"
    },
    {
      "date": "2022-06-09",
      "open": "63.15",
      "high": "64.81",
      "low": "62.61",
      "close": "62.66",
      "volume": "9903192"
    },
    {
      "date": "2022-06-10",
      "open": "60.35",
      "high": "62.02",
      "low": "59.65",
      "close": "60.14",
      "volume": "9227952"
    },
    {
      "date": "2022-06-13",
      "open": "57.73",
      "high": "58.53",
      "low": "55.37",
      "close": "56.07",
      "volume": "10050800"
    },
    {
      "date": "2022-06-14",
      "open": "56.55",
      "high": "57.39",
      "low": "55.90",
      "close": "56.65",
      "volume": "7494574"
    },
    {
      "date": "2022-06-15",
      "open": "57.14",
      "high": "59.00",
      "low": "56.37",
      "close": "58.04",
      "volume": "9288739"
    },
    {
      "date": "2022-06-16",
      "open": "56.22",
      "high": "56.3402",
      "low": "52.00",
      "close": "53.46",
      "volume": "17643440"
    },
    {
      "date": "2022-06-17",
      "open": "53.78",
      "high": "54.015",
      "low": "50.885",
      "close": "52.46",
      "volume": "93180910"
    },
    {
      "date": "2022-06-21",
      "open": "53.23",
      "high": "53.965",
      "low": "51.86",
      "close": "51.95",
      "volume": "11186920"
    },
    {
      "date": "2022-06-22",
      "open": "50.905",
      "high": "52.05",
      "low": "49.80",
      "close": "51.01",
      "volume": "9495362"
    },
    {
      "date": "2022-06-23",
      "open": "51.06",
      "high": "51.20",
      "low": "49.82",
      "close": "50.47",
      "volume": "8182715"
    },
    {
      "date": "2022-06-24",
      "open": "51.62",
      "high": "53.13",
      "low": "51.06",
      "close": "52.97",
      "volume": "9146635"
    },
    {
      "date": "2022-06-27",
      "open": "53.93",
      "high": "54.82",
      "low": "52.55",
      "close": "54.17",
      "volume": "6440232"
    },
    {
      "date": "2022-06-28",
      "open": "54.25",
      "high": "55.58",
      "low": "52.48",
      "close": "52.81",
      "volume": "6716560"
    },
    {
      "date": "2022-06-29",
      "open": "52.15",
      "high": "52.18",
      "low": "50.24",
      "close": "51.12",
      "volume": "6450643"
    },
    {
      "date": "2022-06-30",
      "open": "50.15",
      "high": "51.4767",
      "low": "49.3501",
      "close": "50.31",
      "volume": "6871920"
    },
    {
      "date": "2022-07-01",
      "open": "49.29",
      "high": "49.50",
      "low": "46.555",
      "close": "46.84",
      "volume": "11224420"
    },
    {
      "date": "2022-07-05",
      "open": "45.21",
      "high": "47.34",
      "low": "44.76",
      "close": "47.30",
      "volume": "7772953"
    },
    {
      "date": "2022-07-06",
      "open": "47.37",
      "high": "48.04",
      "low": "45.97",
      "close": "47.61",
      "volume": "7668794"
    },
    {
      "date": "2022-07-07",
      "open": "49.42",
      "high": "52.49",
      "low": "49.35",
      "close": "52.01",
      "volume": "9846702"
    },
    {
      "date": "2022-07-08",
      "open": "51.20",
      "high": "53.93",
      "low": "51.02",
      "close": "53.47",
      "volume": "7080001"
    },
    {
      "date": "2022-07-11",
      "open": "52.97",
      "high": "53.59",
      "low": "52.38",
      "close": "52.60",
      "volume": "7503013"
    },
    {
      "date": "2022-07-12",
      "open": "52.67",
      "high": "53.59",
      "low": "52.30",
      "close": "52.77",
      "volume": "4474223"
    },
    {
      "date": "2022-07-13",
      "open": "51.50",
      "high": "53.42",
      "low": "50.8101",
      "close": "52.48",
      "volume": "5664114"
    },
    {
      "date": "2022-07-14",
      "open": "52.24",
      "high": "54.09",
      "low": "51.185",
      "close": "54.05",
      "volume": "5358131"
    },
    {
      "date": "2022-07-15",
      "open": "54.31",
      "high": "56.11",
      "low": "53.58",
      "close": "56.07",
      "volume": "7055178"
    },
    {
      "date": "2022-07-18",
      "open": "57.185",
      "high": "57.19",
      "low": "54.55",
      "close": "54.95",
      "volume": "6459821"
    },
    {
      "date": "2022-07-19",
      "open": "55.89",
      "high": "59.06",
      "low": "55.80",
      "close": "58.78",
      "volume": "9855752"
    },
    {
      "date": "2022-07-20",
      "open": "58.615",
      "high": "60.55",
      "low": "57.75",
      "close": "60.09",
      "volume": "7305691"
    },
    {
      "date": "2022-07-21",
      "open": "60.00",
      "high": "61.21",
      "low": "59.29",
      "close": "61.17",
      "volume": "4519362"
    },
    {
      "date": "2022-07-22",
      "open": "61.28",
      "high": "61.35",
      "low": "58.79",
      "close": "59.42",
      "volume": "5484147"
    },
    {
      "date": "2022-07-25",
      "open": "59.17",
      "high": "59.8399",
      "low": "58.45",
      "close": "59.34",
      "volume": "3483450"
    },
    {
      "date": "2022-07-26",
      "open": "58.85",
      "high": "60.12",
      "low": "58.08",
      "close": "58.25",
      "volume": "4666321"
    },
    {
      "date": "2022-07-27",
      "open": "60.00",
      "high": "63.035",
      "low": "59.72",
      "close": "62.51",
      "volume": "7814415"
    },
    {
      "date": "2022-07-28",
      "open": "62.87",
      "high": "64.68",
      "low": "61.84",
      "close": "64.56",
      "volume": "6430928"
    },
    {
      "date": "2022-07-29",
      "open": "63.36",
      "high": "66.99",
      "low": "63.25",
      "close": "66.78",
      "volume": "9698563"
    },
    {
      "date": "2022-08-01",
      "open": "64.26",
      "high": "66.79",
      "low": "62.64",
      "close": "63.66",
      "volume": "16129270"
    },
    {
      "date": "2022-08-02",
      "open": "64.45",
      "high": "67.71",
      "low": "63.04",
      "close": "65.59",
      "volume": "10420440"
    },
    {
      "date": "2022-08-03",
      "open": "65.895",
      "high": "69.26",
      "low": "65.54",
      "close": "68.83",
      "volume": "8866748"
    },
    {
      "date": "2022-08-04",
      "open": "68.35",
      "high": "68.99",
      "low": "67.61",
      "close": "68.05",
      "volume": "6202017"
    },
    {
      "date": "2022-08-05",
      "open": "66.82",
      "high": "68.20",
      "low": "65.80",
      "close": "67.63",
      "volume": "7299498"
    },
    {
      "date": "2022-08-08",
      "open": "66.955",
      "high": "68.14",
      "low": "66.38",
      "close": "67.34",
      "volume": "6289936"
    },
    {
      "date": "2022-08-09",
      "open": "65.34",
      "high": "65.47",
      "low": "61.72",
      "close": "63.08",
      "volume": "11019390"
    },
    {
      "date": "2022-08-10",
      "open": "64.94",
      "high": "66.59",
      "low": "63.72",
      "close": "66.20",
      "volume": "8889098"
    },
    {
      "date": "2022-08-11",
      "open": "66.875",
      "high": "68.74",
      "low": "65.90",
      "close": "66.36",
      "volume": "7466058"
    },
    {
      "date": "2022-08-12",
      "open": "67.00",
      "high": "71.98",
      "low": "66.45",
      "close": "71.16",
      "volume": "13408570"
    },
    {
      "date": "2022-08-15",
      "open": "70.02",
      "high": "72.15",
      "low": "69.937",
      "close": "71.24",
      "volume": "5713005"
    },
    {
      "date": "2022-08-16",
      "open": "71.00",
      "high": "71.50",
      "low": "69.76",
      "close": "70.71",
      "volume": "4728432"
    },
    {
      "date": "2022-08-17",
      "open": "69.18",
      "high": "69.29",
      "low": "66.76",
      "close": "68.29",
      "volume": "8593647"
    },
    {
      "date": "2022-08-18",
      "open": "69.17",
      "high": "75.26",
      "low": "68.51",
      "close": "73.25",
      "volume": "18696630"
    },
    {
      "date": "2022-08-19",
      "open": "71.8401",
      "high": "73.49",
      "low": "71.3472",
      "close": "72.53",
      "volume": "9334894"
    },
    {
      "date": "2022-08-22",
      "open": "70.33",
      "high": "70.65",
      "low": "68.53",
      "close": "68.80",
      "volume": "7528113"
    },
    {
      "date": "2022-08-23",
      "open": "69.13",
      "high": "71.52",
      "low": "69.13",
      "close": "71.25",
      "volume": "5542305"
    },
    {
      "date": "2022-08-24",
      "open": "70.91",
      "high": "72.26",
      "low": "70.43",
      "close": "72.03",
      "volume": "4300047"
    },
    {
      "date": "2022-08-25",
      "open": "72.24",
      "high": "76.78",
      "low": "72.12",
      "close": "76.71",
      "volume": "8534069"
    },
    {
      "date": "2022-08-26",
      "open": "76.43",
      "high": "76.46",
      "low": "71.55",
      "close": "71.58",
      "volume": "9243349"
    },
    {
      "date": "2022-08-29",
      "open": "70.73",
      "high": "72.0105",
      "low": "69.26",
      "close": "69.52",
      "volume": "6966307"
    },
    {
      "date": "2022-08-30",
      "open": "70.61",
      "high": "70.77",
      "low": "67.39",
      "close": "68.97",
      "volume": "8233720"
    },
    {
      "date": "2022-08-31",
      "open": "69.09",
      "high": "69.62",
      "low": "67.43",
      "close": "68.77",
      "volume": "7077009"
    },
    {
      "date": "2022-09-01",
      "open": "66.712",
      "high": "68.58",
      "low": "65.47",
      "close": "68.22",
      "volume": "9855152"
    },
    {
      "date": "2022-09-02",
      "open": "69.63",
      "high": "70.365",
      "low": "66.85",
      "close": "67.51",
      "volume": "6662249"
    },
    {
      "date": "2022-09-06",
      "open": "67.75",
      "high": "67.79",
      "low": "65.03",
      "close": "66.05",
      "volume": "6896297"
    },
    {
      "date": "2022-09-07",
      "open": "66.10",
      "high": "67.89",
      "low": "65.635",
      "close": "67.36",
      "volume": "5836514"
    },
    {
      "date": "2022-09-08",
      "open": "66.66",
      "high": "70.61",
      "low": "66.385",
      "close": "70.55",
      "volume": "9769241"
    },
    {
      "date": "2022-09-09",
      "open": "71.59",
      "high": "72.92",
      "low": "71.02",
      "close": "71.67",
      "volume": "8264878"
    },
    {
      "date": "2022-09-12",
      "open": "71.95",
      "high": "72.33",
      "low": "70.67",
      "close": "71.90",
      "volume": "5592445"
    },
    {
      "date": "2022-09-13",
      "open": "68.59",
      "high": "69.08",
      "low": "66.57",
      "close": "66.87",
      "volume": "9889023"
    },
    {
      "date": "2022-09-14",
      "open": "67.72",
      "high": "69.0916",
      "low": "66.27",
      "close": "68.57",
      "volume": "6009229"
    },
    {
      "date": "2022-09-15",
      "open": "68.21",
      "high": "69.49",
      "low": "67.21",
      "close": "68.15",
      "volume": "4640140"
    },
    {
      "date": "2022-09-16",
      "open": "67.11",
      "high": "69.01",
      "low": "66.30",
      "close": "68.94",
      "volume": "8521180"
    },
    {
      "date": "2022-09-19",
      "open": "67.61",
      "high": "70.89",
      "low": "67.52",
      "close": "70.16",
      "volume": "6672944"
    },
    {
      "date": "2022-09-20",
      "open": "69.43",
      "high": "70.035",
      "low": "67.9251",
      "close": "68.48",
      "volume": "5053686"
    },
    {
      "date": "2022-09-21",
      "open": "69.07",
      "high": "71.7686",
      "low": "68.32",
      "close": "68.34",
      "volume": "6728773"
    },
    {
      "date": "2022-09-22",
      "open": "68.175",
      "high": "68.72",
      "low": "64.1693",
      "close": "64.96",
      "volume": "6955518"
    },
    {
      "date": "2022-09-23",
      "open": "63.575",
      "high": "64.18",
      "low": "61.66",
      "close": "63.31",
      "volume": "8228179"
    },
    {
      "date": "2022-09-26",
      "open": "62.91",
      "high": "65.17",
      "low": "62.6109",
      "close": "62.70",
      "volume": "5272348"
    },
    {
      "date": "2022-09-27",
      "open": "64.36",
      "high": "65.06",
      "low": "62.74",
      "close": "64.29",
      "volume": "4905937"
    },
    {
      "date": "2022-09-28",
      "open": "63.125",
      "high": "65.89",
      "low": "63.0343",
      "close": "65.50",
      "volume": "5070524"
    },
    {
      "date": "2022-09-29",
      "open": "64.00",
      "high": "64.31",
      "low": "61.42",
      "close": "62.94",
      "volume": "7078839"
    },
    {
      "date": "2022-09-30",
      "open": "62.72",
      "high": "64.71",
      "low": "62.29",
      "close": "62.33",
      "volume": "5847534"
    },
    {
      "date": "2022-10-03",
      "open": "63.01",
      "high": "65.535",
      "low": "61.94",
      "close": "64.79",
      "volume": "6357595"
    },
    {
      "date": "2022-10-04",
      "open": "66.995",
      "high": "68.94",
      "low": "66.79",
      "close": "68.92",
      "volume": "6281872"
    },
    {
      "date": "2022-10-05",
      "open": "67.50",
      "high": "69.84",
      "low": "66.88",
      "close": "69.505",
      "volume": "5887893"
    },
    {
      "date": "2022-10-06",
      "open": "69.63",
      "high": "71.5799",
      "low": "69.0603",
      "close": "70.25",
      "volume": "6465426"
    },
    {
      "date": "2022-10-07",
      "open": "68.01",
      "high": "68.1738",
      "low": "63.11",
      "close": "64.83",
      "volume": "10339320"
    },
    {
      "date": "2022-10-10",
      "open": "64.82",
      "high": "64.85",
      "low": "59.68",
      "close": "61.93",
      "volume": "8861535"
    },
    {
      "date": "2022-10-11",
      "open": "60.72",
      "high": "60.88",
      "low": "58.3403",
      "close": "59.47",
      "volume": "9114236"
    },
    {
      "date": "2022-10-12",
      "open": "58.85",
      "high": "59.68",
      "low": "58.18",
      "close": "58.95",
      "volume": "4573714"
    },
    {
      "date": "2022-10-13",
      "open": "56.21",
      "high": "61.37",
      "low": "54.93",
      "close": "60.63",
      "volume": "10023130"
    },
    {
      "date": "2022-10-14",
      "open": "61.74",
      "high": "61.94",
      "low": "57.62",
      "close": "57.77",
      "volume": "6374545"
    },
    {
      "date": "2022-10-17",
      "open": "59.565",
      "high": "60.76",
      "low": "59.0162",
      "close": "59.79",
      "volume": "5882533"
    },
    {
      "date": "2022-10-18",
      "open": "62.39",
      "high": "62.70",
      "low": "59.4718",
      "close": "60.73",
      "volume": "5006902"
    },
    {
      "date": "2022-10-19",
      "open": "60.01",
      "high": "61.7399",
      "low": "59.6475",
      "close": "60.77",
      "volume": "4201224"
    },
    {
      "date": "2022-10-20",
      "open": "61.00",
      "high": "63.255",
      "low": "60.44",
      "close": "61.52",
      "volume": "5535188"
    },
    {
      "date": "2022-10-21",
      "open": "61.40",
      "high": "65.89",
      "low": "60.91",
      "close": "65.68",
      "volume": "8204031"
    },
    {
      "date": "2022-10-24",
      "open": "66.48",
      "high": "66.90",
      "low": "63.99",
      "close": "65.35",
      "volume": "5918725"
    },
    {
      "date": "2022-10-25",
      "open": "65.43",
      "high": "67.60",
      "low": "65.40",
      "close": "66.59",
      "volume": "7056578"
    },
    {
      "date": "2022-10-26",
      "open": "65.07",
      "high": "68.54",
      "low": "64.41",
      "close": "67.74",
      "volume": "9203792"
    },
    {
      "date": "2022-10-27",
      "open": "65.405",
      "high": "66.36",
      "low": "63.50",
      "close": "64.85",
      "volume": "10071090"
    },
    {
      "date": "2022-10-28",
      "open": "64.82",
      "high": "67.77",
      "low": "63.57",
      "close": "67.48",
      "volume": "9835737"
    },
    {
      "date": "2022-10-31",
      "open": "65.92",
      "high": "67.14",
      "low": "61.23",
      "close": "61.43",
      "volume": "17974650"
    },
    {
      "date": "2022-11-01",
      "open": "62.73",
      "high": "63.80",
      "low": "61.53",
      "close": "61.74",
      "volume": "8319113"
    },
    {
      "date": "2022-11-02",
      "open": "62.19",
      "high": "63.94",
      "low": "60.00",
      "close": "60.11",
      "volume": "8275751"
    },
    {
      "date": "2022-11-03",
      "open": "59.40",
      "high": "60.86",
      "low": "58.43",
      "close": "59.19",
      "volume": "6630321"
    },
    {
      "date": "2022-11-04",
      "open": "62.00",
      "high": "63.23",
      "low": "60.93",
      "close": "63.19",
      "volume": "8120158"
    },
    {
      "date": "2022-11-07",
      "open": "64.10",
      "high": "65.88",
      "low": "62.65",
      "close": "65.47",
      "volume": "6388335"
    },
    {
      "date": "2022-11-08",
      "open": "66.83",
      "high": "67.85",
      "low": "65.65",
      "close": "67.09",
      "volume": "5588889"
    },
    {
      "date": "2022-11-09",
      "open": "65.58",
      "high": "66.67",
      "low": "63.34",
      "close": "63.83",
      "volume": "6384686"
    },
    {
      "date": "2022-11-10",
      "open": "68.37",
      "high": "73.055",
      "low": "67.8897",
      "close": "72.79",
      "volume": "10452910"
    },
    {
      "date": "2022-11-11",
      "open": "72.59",
      "high": "76.14",
      "low": "72.25",
      "close": "75.05",
      "volume": "7264443"
    },
    {
      "date": "2022-11-14",
      "open": "74.31",
      "high": "77.2812",
      "low": "72.75",
      "close": "72.83",
      "volume": "9269846"
    },
    {
      "date": "2022-11-15",
      "open": "75.87",
      "high": "76.26",
      "low": "73.085",
      "close": "74.30",
      "volume": "7024950"
    },
    {
      "date": "2022-11-16",
      "open": "72.62",
      "high": "72.65",
      "low": "70.235",
      "close": "70.29",
      "volume": "7869502"
    },
    {
      "date": "2022-11-17",
      "open": "68.20",
      "high": "71.865",
      "low": "67.65",
      "close": "71.11",
      "volume": "5802718"
    },
    {
      "date": "2022-11-18",
      "open": "72.835",
      "high": "73.15",
      "low": "71.425",
      "close": "72.46",
      "volume": "4745473"
    },
    {
      "date": "2022-11-21",
      "open": "71.35",
      "high": "72.00",
      "low": "70.52",
      "close": "71.15",
      "volume": "4135690"
    },
    {
      "date": "2022-11-22",
      "open": "72.09",
      "high": "73.81",
      "low": "71.42",
      "close": "73.74",
      "volume": "4756527"
    },
    {
      "date": "2022-11-23",
      "open": "73.67",
      "high": "76.05",
      "low": "73.48",
      "close": "74.00",
      "volume": "4304114"
    },
    {
      "date": "2022-11-25",
      "open": "73.80",
      "high": "74.61",
      "low": "73.37",
      "close": "73.40",
      "volume": "2005984"
    },
    {
      "date": "2022-11-28",
      "open": "72.16",
      "high": "72.84",
      "low": "69.54",
      "close": "69.96",
      "volume": "6495471"
    },
    {
      "date": "2022-11-29",
      "open": "70.37",
      "high": "71.36",
      "low": "69.60",
      "close": "70.72",
      "volume": "3992023"
    },
    {
      "date": "2022-11-30",
      "open": "70.85",
      "high": "75.31",
      "low": "69.7613",
      "close": "75.20",
      "volume": "7606480"
    },
    {
      "date": "2022-12-01",
      "open": "75.50",
      "high": "75.92",
      "low": "72.771",
      "close": "73.99",
      "volume": "4904585"
    },
    {
      "date": "2022-12-02",
      "open": "71.825",
      "high": "73.12",
      "low": "70.96",
      "close": "73.04",
      "volume": "4801242"
    },
    {
      "date": "2022-12-05",
      "open": "72.77",
      "high": "73.21",
      "low": "70.52",
      "close": "71.57",
      "volume": "4064818"
    },
    {
      "date": "2022-12-06",
      "open": "71.86",
      "high": "71.86",
      "low": "69.19",
      "close": "69.74",
      "volume": "4905695"
    },
    {
      "date": "2022-12-07",
      "open": "68.76",
      "high": "70.89",
      "low": "68.43",
      "close": "70.14",
      "volume": "3030504"
    },
    {
      "date": "2022-12-08",
      "open": "71.20",
      "high": "73.23",
      "low": "70.685",
      "close": "72.16",
      "volume": "4364634"
    },
    {
      "date": "2022-12-09",
      "open": "71.05",
      "high": "72.24",
      "low": "70.36",
      "close": "70.53",
      "volume": "3530212"
    },
    {
      "date": "2022-12-12",
      "open": "69.69",
      "high": "71.00",
      "low": "68.91",
      "close": "70.99",
      "volume": "5151743"
    },
    {
      "date": "2022-12-13",
      "open": "74.88",
      "high": "74.90",
      "low": "70.43",
      "close": "71.56",
      "volume": "4856186"
    },
    {
      "date": "2022-12-14",
      "open": "71.17",
      "high": "71.55",
      "low": "67.01",
      "close": "67.59",
      "volume": "10941630"
    },
    {
      "date": "2022-12-15",
      "open": "65.65",
      "high": "66.17",
      "low": "63.52",
      "close": "64.26",
      "volume": "12352840"
    },
    {
      "date": "2022-12-16",
      "open": "63.90",
      "high": "65.81",
      "low": "63.52",
      "close": "65.38",
      "volume": "8463410"
    },
    {
      "date": "2022-12-19",
      "open": "65.45",
      "high": "65.76",
      "low": "62.895",
      "close": "64.15",
      "volume": "6366709"
    },
    {
      "date": "2022-12-20",
      "open": "63.34",
      "high": "64.98",
      "low": "62.61",
      "close": "64.03",
      "volume": "4571225"
    },
    {
      "date": "2022-12-21",
      "open": "64.735",
      "high": "66.05",
      "low": "64.63",
      "close": "65.04",
      "volume": "5063329"
    },
    {
      "date": "2022-12-22",
      "open": "63.28",
      "high": "63.28",
      "low": "60.68",
      "close": "62.12",
      "volume": "9874712"
    },
    {
      "date": "2022-12-23",
      "open": "61.44",
      "high": "62.54",
      "low": "60.69",
      "close": "62.39",
      "volume": "3351499"
    },
    {
      "date": "2022-12-27",
      "open": "61.94",
      "high": "62.17",
      "low": "60.98",
      "close": "61.36",
      "volume": "5072470"
    },
    {
      "date": "2022-12-28",
      "open": "60.71",
      "high": "61.80",
      "low": "59.7679",
      "close": "60.28",
      "volume": "3576359"
    },
    {
      "date": "2022-12-29",
      "open": "61.85",
      "high": "63.05",
      "low": "61.09",
      "close": "62.71",
      "volume": "5253409"
    },
    {
      "date": "2022-12-30",
      "open": "61.53",
      "high": "62.44",
      "low": "60.87",
      "close": "62.37",
      "volume": "2650184"
    },
    {
      "date": "2023-01-03",
      "open": "63.95",
      "high": "64.14",
      "low": "61.07",
      "close": "61.61",
      "volume": "4364519"
    },
    {
      "date": "2023-01-04",
      "open": "62.68",
      "high": "63.39",
      "low": "61.15",
      "close": "62.20",
      "volume": "6189656"
    },
    {
      "date": "2023-01-05",
      "open": "61.12",
      "high": "63.77",
      "low": "59.61",
      "close": "59.74",
      "volume": "9253774"
    },
    {
      "date": "2023-01-06",
      "open": "60.85",
      "high": "62.74",
      "low": "59.75",
      "close": "62.47",
      "volume": "7144436"
    },
    {
      "date": "2023-01-09",
      "open": "64.60",
      "high": "66.29",
      "low": "64.23",
      "close": "64.65",
      "volume": "6407958"
    },
    {
      "date": "2023-01-10",
      "open": "61.55",
      "high": "64.45",
      "low": "61.30",
      "close": "64.27",
      "volume": "8248195"
    },
    {
      "date": "2023-01-11",
      "open": "64.46",
      "high": "64.85",
      "low": "63.08",
      "close": "64.63",
      "volume": "4889074"
    },
    {
      "date": "2023-01-12",
      "open": "65.00",
      "high": "65.60",
      "low": "63.29",
      "close": "64.93",
      "volume": "4807152"
    },
    {
      "date": "2023-01-13",
      "open": "64.40",
      "high": "65.22",
      "low": "63.28",
      "close": "65.15",
      "volume": "3409021"
    },
    {
      "date": "2023-01-17",
      "open": "65.29",
      "high": "66.73",
      "low": "64.57",
      "close": "65.87",
      "volume": "3902213"
    },
    {
      "date": "2023-01-18",
      "open": "67.34",
      "high": "68.52",
      "low": "66.10",
      "close": "66.33",
      "volume": "5834299"
    },
    {
      "date": "2023-01-19",
      "open": "65.72",
      "high": "65.88",
      "low": "63.20",
      "close": "63.49",
      "volume": "5883596"
    },
    {
      "date": "2023-01-20",
      "open": "64.68",
      "high": "66.40",
      "low": "63.9087",
      "close": "66.26",
      "volume": "5133428"
    },
    {
      "date": "2023-01-23",
      "open": "67.67",
      "high": "71.27",
      "low": "67.39",
      "close": "70.80",
      "volume": "7583255"
    },
    {
      "date": "2023-01-24",
      "open": "70.00",
      "high": "71.20",
      "low": "69.25",
      "close": "70.08",
      "volume": "4543380"
    },
    {
      "date": "2023-01-25",
      "open": "68.955",
      "high": "71.86",
      "low": "68.76",
      "close": "71.81",
      "volume": "5100561"
    },
    {
      "date": "2023-01-26",
      "open": "72.89",
      "high": "73.90",
      "low": "71.155",
      "close": "73.68",
      "volume": "5875410"
    },
    {
      "date": "2023-01-27",
      "open": "73.53",
      "high": "74.82",
      "low": "73.22",
      "close": "73.67",
      "volume": "4376469"
    },
    {
      "date": "2023-01-30",
      "open": "72.72",
      "high": "73.23",
      "low": "70.86",
      "close": "71.02",
      "volume": "4783374"
    },
    {
      "date": "2023-01-31",
      "open": "71.20",
      "high": "73.48",
      "low": "71.07",
      "close": "73.45",
      "volume": "5066729"
    },
    {
      "date": "2023-02-01",
      "open": "73.92",
      "high": "78.50",
      "low": "73.69",
      "close": "77.84",
      "volume": "9111222"
    },
    {
      "date": "2023-02-02",
      "open": "78.97",
      "high": "82.22",
      "low": "78.145",
      "close": "82.12",
      "volume": "9221350"
    },
    {
      "date": "2023-02-03",
      "open": "80.00",
      "high": "83.25",
      "low": "79.40",
      "close": "80.89",
      "volume": "8475441"
    },
    {
      "date": "2023-02-06",
      "open": "77.752",
      "high": "84.70",
      "low": "77.50",
      "close": "80.40",
      "volume": "15910320"
    },
    {
      "date": "2023-02-07",
      "open": "81.06",
      "high": "86.15",
      "low": "80.84",
      "close": "85.53",
      "volume": "11489160"
    },
    {
      "date": "2023-02-08",
      "open": "84.27",
      "high": "85.20",
      "low": "82.93",
      "close": "83.60",
      "volume": "9982492"
    },
    {
      "date": "2023-02-09",
      "open": "85.13",
      "high": "87.55",
      "low": "83.97",
      "close": "84.75",
      "volume": "9180102"
    },
    {
      "date": "2023-02-10",
      "open": "83.76",
      "high": "84.11",
      "low": "82.20",
      "close": "83.80",
      "volume": "6678158"
    },
    {
      "date": "2023-02-13",
      "open": "84.63",
      "high": "84.765",
      "low": "83.66",
      "close": "84.38",
      "volume": "5708520"
    },
    {
      "date": "2023-02-14",
      "open": "83.595",
      "high": "87.405",
      "low": "83.35",
      "close": "86.88",
      "volume": "6033126"
    },
    {
      "date": "2023-02-15",
      "open": "85.67",
      "high": "87.02",
      "low": "85.46",
      "close": "86.71",
      "volume": "6711540"
    },
    {
      "date": "2023-02-16",
      "open": "85.12",
      "high": "86.68",
      "low": "83.875",
      "close": "84.13",
      "volume": "5871810"
    },
    {
      "date": "2023-02-17",
      "open": "83.39",
      "high": "83.63",
      "low": "80.38",
      "close": "81.86",
      "volume": "7136689"
    },
    {
      "date": "2023-02-21",
      "open": "80.40",
      "high": "81.76",
      "low": "79.05",
      "close": "79.28",
      "volume": "6312844"
    },
    {
      "date": "2023-02-22",
      "open": "79.45",
      "high": "79.91",
      "low": "77.68",
      "close": "78.56",
      "volume": "5674893"
    },
    {
      "date": "2023-02-23",
      "open": "79.375",
      "high": "79.91",
      "low": "76.19",
      "close": "78.39",
      "volume": "14747880"
    },
    {
      "date": "2023-02-24",
      "open": "77.102",
      "high": "77.12",
      "low": "75.52",
      "close": "76.28",
      "volume": "16699950"
    },
    {
      "date": "2023-02-27",
      "open": "77.69",
      "high": "78.7999",
      "low": "76.63",
      "close": "77.73",
      "volume": "6844516"
    },
    {
      "date": "2023-02-28",
      "open": "77.51",
      "high": "78.73",
      "low": "76.82",
      "close": "77.41",
      "volume": "6796314"
    },
    {
      "date": "2023-03-01",
      "open": "78.12",
      "high": "79.24",
      "low": "77.31",
      "close": "78.23",
      "volume": "4733304"
    },
    {
      "date": "2023-03-02",
      "open": "73.56",
      "high": "77.315",
      "low": "72.00",
      "close": "76.75",
      "volume": "14200390"
    },
    {
      "date": "2023-03-03",
      "open": "76.98",
      "high": "79.07",
      "low": "76.05",
      "close": "78.94",
      "volume": "6046658"
    },
    {
      "date": "2023-03-06",
      "open": "79.465",
      "high": "79.81",
      "low": "76.98",
      "close": "77.41",
      "volume": "4968026"
    },
    {
      "date": "2023-03-07",
      "open": "78.03",
      "high": "79.60",
      "low": "77.83",
      "close": "78.70",
      "volume": "6445460"
    },
    {
      "date": "2023-03-08",
      "open": "79.72",
      "high": "83.40",
      "low": "79.62",
      "close": "83.10",
      "volume": "8939427"
    },
    {
      "date": "2023-03-09",
      "open": "82.875",
      "high": "84.97",
      "low": "81.26",
      "close": "81.41",
      "volume": "8241954"
    },
    {
      "date": "2023-03-10",
      "open": "82.34",
      "high": "82.60",
      "low": "77.5284",
      "close": "78.38",
      "volume": "6366526"
    },
    {
      "date": "2023-03-13",
      "open": "76.71",
      "high": "79.14",
      "low": "76.37",
      "close": "77.75",
      "volume": "6913780"
    },
    {
      "date": "2023-03-14",
      "open": "80.16",
      "high": "82.75",
      "low": "79.47",
      "close": "81.20",
      "volume": "6098815"
    },
    {
      "date": "2023-03-15",
      "open": "79.11",
      "high": "79.85",
      "low": "76.14",
      "close": "78.00",
      "volume": "7514841"
    },
    {
      "date": "2023-03-16",
      "open": "77.63",
      "high": "80.85",
      "low": "77.00",
      "close": "80.50",
      "volume": "7266482"
    },
    {
      "date": "2023-03-17",
      "open": "80.305",
      "high": "80.53",
      "low": "77.70",
      "close": "78.28",
      "volume": "6981769"
    },
    {
      "date": "2023-03-20",
      "open": "78.73",
      "high": "80.52",
      "low": "77.59",
      "close": "79.98",
      "volume": "4822238"
    },
    {
      "date": "2023-03-21",
      "open": "80.89",
      "high": "82.87",
      "low": "79.81",
      "close": "81.35",
      "volume": "4828252"
    },
    {
      "date": "2023-03-22",
      "open": "81.52",
      "high": "82.39",
      "low": "78.41",
      "close": "78.82",
      "volume": "5511940"
    },
    {
      "date": "2023-03-23",
      "open": "80.12",
      "high": "82.87",
      "low": "78.79",
      "close": "80.97",
      "volume": "6181490"
    },
    {
      "date": "2023-03-24",
      "open": "79.82",
      "high": "80.48",
      "low": "77.10",
      "close": "77.81",
      "volume": "5794099"
    },
    {
      "date": "2023-03-27",
      "open": "78.05",
      "high": "78.18",
      "low": "74.47",
      "close": "75.67",
      "volume": "10190970"
    },
    {
      "date": "2023-03-28",
      "open": "75.10",
      "high": "77.71",
      "low": "73.69",
      "close": "76.53",
      "volume": "12414140"
    },
    {
      "date": "2023-03-29",
      "open": "78.28",
      "high": "80.69",
      "low": "77.182",
      "close": "79.87",
      "volume": "7228351"
    },
    {
      "date": "2023-03-30",
      "open": "81.03",
      "high": "82.52",
      "low": "80.57",
      "close": "81.83",
      "volume": "6133079"
    },
    {
      "date": "2023-03-31",
      "open": "81.58",
      "high": "82.55",
      "low": "81.04",
      "close": "82.32",
      "volume": "5852335"
    },
    {
      "date": "2023-04-03",
      "open": "81.715",
      "high": "82.21",
      "low": "79.88",
      "close": "81.14",
      "volume": "4431067"
    },
    {
      "date": "2023-04-04",
      "open": "81.51",
      "high": "81.51",
      "low": "77.84",
      "close": "78.49",
      "volume": "5617946"
    },
    {
      "date": "2023-04-05",
      "open": "77.46",
      "high": "77.875",
      "low": "75.42",
      "close": "76.54",
      "volume": "4944307"
    },
    {
      "date": "2023-04-06",
      "open": "75.24",
      "high": "76.3701",
      "low": "74.39",
      "close": "75.34",
      "volume": "3530706"
    },
    {
      "date": "2023-04-10",
      "open": "74.65",
      "high": "77.88",
      "low": "74.54",
      "close": "77.70",
      "volume": "4284608"
    },
    {
      "date": "2023-04-11",
      "open": "78.63",
      "high": "78.93",
      "low": "77.05",
      "close": "77.22",
      "volume": "3608691"
    },
    {
      "date": "2023-04-12",
      "open": "78.78",
      "high": "78.79",
      "low": "76.32",
      "close": "76.46",
      "volume": "4850294"
    },
    {
      "date": "2023-04-13",
      "open": "76.67",
      "high": "78.11",
      "low": "75.9032",
      "close": "77.59",
      "volume": "3290259"
    },
    {
      "date": "2023-04-14",
      "open": "77.60",
      "high": "79.42",
      "low": "76.60",
      "close": "77.92",
      "volume": "3725291"
    },
    {
      "date": "2023-04-17",
      "open": "77.085",
      "high": "78.565",
      "low": "76.69",
      "close": "78.41",
      "volume": "3808807"
    },
    {
      "date": "2023-04-18",
      "open": "79.23",
      "high": "80.07",
      "low": "78.37",
      "close": "79.21",
      "volume": "4168431"
    },
    {
      "date": "2023-04-19",
      "open": "78.145",
      "high": "78.65",
      "low": "76.365",
      "close": "76.92",
      "volume": "4336241"
    },
    {
      "date": "2023-04-20",
      "open": "73.28",
      "high": "75.77",
      "low": "72.18",
      "close": "74.26",
      "volume": "7685331"
    },
    {
      "date": "2023-04-21",
      "open": "74.00",
      "high": "74.21",
      "low": "73.02",
      "close": "73.74",
      "volume": "4078275"
    },
    {
      "date": "2023-04-24",
      "open": "73.77",
      "high": "74.39",
      "low": "73.19",
      "close": "74.38",
      "volume": "2845158"
    },
    {
      "date": "2023-04-25",
      "open": "73.30",
      "high": "73.50",
      "low": "70.27",
      "close": "70.35",
      "volume": "7889329"
    },
    {
      "date": "2023-04-26",
      "open": "71.54",
      "high": "72.44",
      "low": "70.53",
      "close": "71.95",
      "volume": "5871271"
    },
    {
      "date": "2023-04-27",
      "open": "68.68",
      "high": "70.08",
      "low": "66.67",
      "close": "69.98",
      "volume": "14023820"
    },
    {
      "date": "2023-04-28",
      "open": "69.97",
      "high": "72.055",
      "low": "68.84",
      "close": "71.96",
      "volume": "10274840"
    },
    {
      "date": "2023-05-01",
      "open": "74.885",
      "high": "78.9779",
      "low": "74.17",
      "close": "78.33",
      "volume": "16264740"
    },
    {
      "date": "2023-05-02",
      "open": "79.38",
      "high": "81.3817",
      "low": "77.87",
      "close": "79.17",
      "volume": "8329002"
    },
    {
      "date": "2023-05-03",
      "open": "79.05",
      "high": "80.37",
      "low": "78.43",
      "close": "78.58",
      "volume": "5127142"
    },
    {
      "date": "2023-05-04",
      "open": "78.00",
      "high": "79.26",
      "low": "77.09",
      "close": "77.83",
      "volume": "5189413"
    },
    {
      "date": "2023-05-05",
      "open": "77.66",
      "high": "81.58",
      "low": "77.33",
      "close": "81.22",
      "volume": "7088138"
    },
    {
      "date": "2023-05-08",
      "open": "81.24",
      "high": "81.72",
      "low": "79.58",
      "close": "80.52",
      "volume": "3421550"
    },
    {
      "date": "2023-05-09",
      "open": "79.21",
      "high": "79.94",
      "low": "77.47",
      "close": "78.81",
      "volume": "4736883"
    },
    {
      "date": "2023-05-10",
      "open": "80.50",
      "high": "80.72",
      "low": "78.87",
      "close": "79.87",
      "volume": "5187101"
    },
    {
      "date": "2023-05-11",
      "open": "79.42",
      "high": "80.75",
      "low": "78.42",
      "close": "80.32",
      "volume": "4438204"
    },
    {
      "date": "2023-05-12",
      "open": "81.22",
      "high": "83.04",
      "low": "80.07",
      "close": "81.34",
      "volume": "6478911"
    },
    {
      "date": "2023-05-15",
      "open": "81.76",
      "high": "82.46",
      "low": "80.555",
      "close": "82.39",
      "volume": "6125195"
    },
    {
      "date": "2023-05-16",
      "open": "82.01",
      "high": "85.39",
      "low": "81.71",
      "close": "83.04",
      "volume": "10999000"
    },
    {
      "date": "2023-05-17",
      "open": "84.63",
      "high": "86.90",
      "low": "82.11",
      "close": "85.63",
      "volume": "12764700"
    },
    {
      "date": "2023-05-18",
      "open": "86.00",
      "high": "87.07",
      "low": "84.91",
      "close": "86.49",
      "volume": "7624180"
    },
    {
      "date": "2023-05-19",
      "open": "86.19",
      "high": "86.46",
      "low": "83.58",
      "close": "84.36",
      "volume": "8190589"
    },
    {
      "date": "2023-05-22",
      "open": "83.91",
      "high": "85.59",
      "low": "83.709",
      "close": "85.24",
      "volume": "5091486"
    },
    {
      "date": "2023-05-23",
      "open": "84.33",
      "high": "84.645",
      "low": "81.80",
      "close": "82.54",
      "volume": "6675670"
    },
    {
      "date": "2023-05-24",
      "open": "80.14",
      "high": "80.86",
      "low": "78.35",
      "close": "79.79",
      "volume": "8641772"
    },
    {
      "date": "2023-05-25",
      "open": "80.12",
      "high": "82.71",
      "low": "77.92",
      "close": "82.00",
      "volume": "9598511"
    },
    {
      "date": "2023-05-26",
      "open": "82.87",
      "high": "87.77",
      "low": "82.83",
      "close": "86.62",
      "volume": "10518740"
    },
    {
      "date": "2023-05-30",
      "open": "89.35",
      "high": "89.835",
      "low": "83.45",
      "close": "83.97",
      "volume": "9087879"
    },
    {
      "date": "2023-05-31",
      "open": "82.35",
      "high": "85.245",
      "low": "81.995",
      "close": "83.60",
      "volume": "9835590"
    },
    {
      "date": "2023-06-01",
      "open": "84.94",
      "high": "88.308",
      "low": "84.05",
      "close": "87.95",
      "volume": "6930658"
    },
    {
      "date": "2023-06-02",
      "open": "88.80",
      "high": "89.44",
      "low": "85.87",
      "close": "86.83",
      "volume": "5137305"
    },
    {
      "date": "2023-06-05",
      "open": "87.08",
      "high": "87.24",
      "low": "84.95",
      "close": "85.63",
      "volume": "3770612"
    },
    {
      "date": "2023-06-06",
      "open": "85.55",
      "high": "89.11",
      "low": "85.52",
      "close": "88.48",
      "volume": "5217940"
    },
    {
      "date": "2023-06-07",
      "open": "89.14",
      "high": "92.13",
      "low": "89.03",
      "close": "89.24",
      "volume": "7824730"
    },
    {
      "date": "2023-06-08",
      "open": "89.86",
      "high": "90.71",
      "low": "88.71",
      "close": "89.99",
      "volume": "4131106"
    },
    {
      "date": "2023-06-09",
      "open": "91.76",
      "high": "92.6811",
      "low": "88.11",
      "close": "89.02",
      "volume": "6365415"
    },
    {
      "date": "2023-06-12",
      "open": "90.19",
      "high": "91.3567",
      "low": "89.36",
      "close": "91.06",
      "volume": "6531350"
    },
    {
      "date": "2023-06-13",
      "open": "92.04",
      "high": "93.44",
      "low": "91.3401",
      "close": "92.67",
      "volume": "7615147"
    },
    {
      "date": "2023-06-14",
      "open": "92.12",
      "high": "93.35",
      "low": "90.6683",
      "close": "92.74",
      "volume": "7149139"
    },
    {
      "date": "2023-06-15",
      "open": "91.29",
      "high": "92.00",
      "low": "90.65",
      "close": "91.00",
      "volume": "8116426"
    },
    {
      "date": "2023-06-16",
      "open": "91.79",
      "high": "92.075",
      "low": "89.61",
      "close": "90.15",
      "volume": "28125290"
    },
    {
      "date": "2023-06-20",
      "open": "89.55",
      "high": "90.88",
      "low": "88.21",
      "close": "89.38",
      "volume": "5848159"
    },
    {
      "date": "2023-06-21",
      "open": "88.77",
      "high": "89.79",
      "low": "87.56",
      "close": "88.07",
      "volume": "4972954"
    },
    {
      "date": "2023-06-22",
      "open": "87.07",
      "high": "89.26",
      "low": "87.00",
      "close": "88.95",
      "volume": "4636306"
    },
    {
      "date": "2023-06-23",
      "open": "86.94",
      "high": "87.98",
      "low": "86.20",
      "close": "87.52",
      "volume": "9135144"
    },
    {
      "date": "2023-06-26",
      "open": "88.638",
      "high": "90.00",
      "low": "87.965",
      "close": "88.62",
      "volume": "4250708"
    },
    {
      "date": "2023-06-27",
      "open": "88.63",
      "high": "91.95",
      "low": "88.10",
      "close": "91.87",
      "volume": "5379952"
    },
    {
      "date": "2023-06-28",
      "open": "90.62",
      "high": "92.78",
      "low": "90.57",
      "close": "91.21",
      "volume": "4346659"
    },
    {
      "date": "2023-06-29",
      "open": "92.00",
      "high": "92.32",
      "low": "90.72",
      "close": "92.08",
      "volume": "3831248"
    },
    {
      "date": "2023-06-30",
      "open": "93.00",
      "high": "95.3171",
      "low": "92.61",
      "close": "94.58",
      "volume": "5395351"
    },
    {
      "date": "2023-07-03",
      "open": "95.46",
      "high": "96.85",
      "low": "94.72",
      "close": "96.83",
      "volume": "3598822"
    },
    {
      "date": "2023-07-05",
      "open": "95.51",
      "high": "95.93",
      "low": "92.8711",
      "close": "92.95",
      "volume": "5814695"
    },
    {
      "date": "2023-07-06",
      "open": "91.66",
      "high": "92.72",
      "low": "90.69",
      "close": "92.61",
      "volume": "4687825"
    },
    {
      "date": "2023-07-07",
      "open": "93.34",
      "high": "94.81",
      "low": "92.35",
      "close": "93.30",
      "volume": "4145373"
    },
    {
      "date": "2023-07-10",
      "open": "93.98",
      "high": "96.03",
      "low": "93.55",
      "close": "95.98",
      "volume": "4799253"
    },
    {
      "date": "2023-07-11",
      "open": "97.34",
      "high": "97.515",
      "low": "95.18",
      "close": "96.64",
      "volume": "3961981"
    },
    {
      "date": "2023-07-12",
      "open": "98.37",
      "high": "98.98",
      "low": "97.138",
      "close": "98.63",
      "volume": "4783522"
    },
    {
      "date": "2023-07-13",
      "open": "99.39",
      "high": "102.305",
      "low": "98.63",
      "close": "102.04",
      "volume": "6467424"
    },
    {
      "date": "2023-07-14",
      "open": "102.00",
      "high": "102.65",
      "low": "99.105",
      "close": "99.68",
      "volume": "4976914"
    },
    {
      "date": "2023-07-17",
      "open": "99.80",
      "high": "104.88",
      "low": "99.50",
      "close": "104.33",
      "volume": "6872763"
    },
    {
      "date": "2023-07-18",
      "open": "104.06",
      "high": "105.35",
      "low": "102.90",
      "close": "104.84",
      "volume": "5224677"
    },
    {
      "date": "2023-07-19",
      "open": "104.81",
      "high": "104.81",
      "low": "101.88",
      "close": "101.91",
      "volume": "6101166"
    },
    {
      "date": "2023-07-20",
      "open": "100.17",
      "high": "101.5175",
      "low": "96.295",
      "close": "97.30",
      "volume": "9221169"
    },
    {
      "date": "2023-07-21",
      "open": "98.41",
      "high": "99.29",
      "low": "97.75",
      "close": "98.76",
      "volume": "10007800"
    },
    {
      "date": "2023-07-24",
      "open": "96.334",
      "high": "98.06",
      "low": "95.88",
      "close": "97.69",
      "volume": "5177562"
    },
    {
      "date": "2023-07-25",
      "open": "98.46",
      "high": "101.57",
      "low": "98.29",
      "close": "100.04",
      "volume": "5920033"
    },
    {
      "date": "2023-07-26",
      "open": "99.32",
      "high": "100.33",
      "low": "97.96",
      "close": "99.25",
      "volume": "5532188"
    },
    {
      "date": "2023-07-27",
      "open": "103.06",
      "high": "104.53",
      "low": "100.80",
      "close": "102.11",
      "volume": "7432406"
    },
    {
      "date": "2023-07-28",
      "open": "103.70",
      "high": "105.39",
      "low": "102.50",
      "close": "105.09",
      "volume": "7613682"
    },
    {
      "date": "2023-07-31",
      "open": "109.74",
      "high": "111.35",
      "low": "107.08",
      "close": "107.75",
      "volume": "14155490"
    },
    {
      "date": "2023-08-01",
      "open": "107.73",
      "high": "109.41",
      "low": "106.60",
      "close": "108.09",
      "volume": "5446941"
    },
    {
      "date": "2023-08-02",
      "open": "106.89",
      "high": "107.16",
      "low": "103.12",
      "close": "103.57",
      "volume": "6910153"
    },
    {
      "date": "2023-08-03",
      "open": "101.45",
      "high": "102.95",
      "low": "100.40",
      "close": "102.70",
      "volume": "6054423"
    },
    {
      "date": "2023-08-04",
      "open": "101.43",
      "high": "103.71",
      "low": "100.48",
      "close": "102.31",
      "volume": "6470912"
    },
    {
      "date": "2023-08-07",
      "open": "104.00",
      "high": "104.87",
      "low": "102.685",
      "close": "103.59",
      "volume": "4112646"
    },
    {
      "date": "2023-08-08",
      "open": "102.33",
      "high": "102.33",
      "low": "99.90",
      "close": "101.38",
      "volume": "4184156"
    },
    {
      "date": "2023-08-09",
      "open": "101.37",
      "high": "101.52",
      "low": "98.875",
      "close": "99.09",
      "volume": "4853963"
    },
    {
      "date": "2023-08-10",
      "open": "100.55",
      "high": "101.1509",
      "low": "97.06",
      "close": "97.73",
      "volume": "4730657"
    },
    {
      "date": "2023-08-11",
      "open": "96.51",
      "high": "96.70",
      "low": "94.31",
      "close": "94.57",
      "volume": "5443411"
    },
    {
      "date": "2023-08-14",
      "open": "94.20",
      "high": "97.15",
      "low": "93.566",
      "close": "97.12",
      "volume": "5280586"
    },
    {
      "date": "2023-08-15",
      "open": "96.21",
      "high": "96.41",
      "low": "93.89",
      "close": "94.13",
      "volume": "4850655"
    },
    {
      "date": "2023-08-16",
      "open": "94.29",
      "high": "94.5799",
      "low": "92.03",
      "close": "92.18",
      "volume": "5262289"
    },
    {
      "date": "2023-08-17",
      "open": "92.09",
      "high": "92.68",
      "low": "89.91",
      "close": "90.03",
      "volume": "6768920"
    },
    {
      "date": "2023-08-18",
      "open": "89.035",
      "high": "91.23",
      "low": "88.63",
      "close": "90.73",
      "volume": "4647671"
    },
    {
      "date": "2023-08-21",
      "open": "91.50",
      "high": "93.52",
      "low": "91.23",
      "close": "93.03",
      "volume": "4580909"
    },
    {
      "date": "2023-08-22",
      "open": "94.86",
      "high": "95.18",
      "low": "92.14",
      "close": "92.37",
      "volume": "3918416"
    },
    {
      "date": "2023-08-23",
      "open": "90.77",
      "high": "93.36",
      "low": "90.39",
      "close": "92.88",
      "volume": "5768911"
    },
    {
      "date": "2023-08-24",
      "open": "94.49",
      "high": "94.66",
      "low": "89.73",
      "close": "89.96",
      "volume": "6014907"
    },
    {
      "date": "2023-08-25",
      "open": "90.63",
      "high": "92.78",
      "low": "89.73",
      "close": "92.32",
      "volume": "4662007"
    },
    {
      "date": "2023-08-28",
      "open": "93.13",
      "high": "94.495",
      "low": "92.98",
      "close": "93.63",
      "volume": "3899702"
    },
    {
      "date": "2023-08-29",
      "open": "93.18",
      "high": "97.88",
      "low": "93.00",
      "close": "97.61",
      "volume": "5691437"
    },
    {
      "date": "2023-08-30",
      "open": "97.20",
      "high": "99.44",
      "low": "96.57",
      "close": "98.85",
      "volume": "4351172"
    },
    {
      "date": "2023-08-31",
      "open": "98.61",
      "high": "100.29",
      "low": "98.18",
      "close": "98.46",
      "volume": "5804511"
    },
    {
      "date": "2023-09-01",
      "open": "99.31",
      "high": "99.85",
      "low": "97.745",
      "close": "99.40",
      "volume": "3234391"
    },
    {
      "date": "2023-09-05",
      "open": "99.23",
      "high": "100.21",
      "low": "97.17",
      "close": "99.31",
      "volume": "3137903"
    },
    {
      "date": "2023-09-06",
      "open": "99.30",
      "high": "101.30",
      "low": "97.74",
      "close": "99.49",
      "volume": "3367797"
    },
    {
      "date": "2023-09-07",
      "open": "97.46",
      "high": "99.1481",
      "low": "96.1153",
      "close": "98.51",
      "volume": "4723084"
    },
    {
      "date": "2023-09-08",
      "open": "98.75",
      "high": "99.755",
      "low": "96.94",
      "close": "97.92",
      "volume": "3600209"
    },
    {
      "date": "2023-09-11",
      "open": "99.18",
      "high": "99.37",
      "low": "95.95",
      "close": "97.85",
      "volume": "3923927"
    },
    {
      "date": "2023-09-12",
      "open": "96.62",
      "high": "99.45",
      "low": "96.42",
      "close": "96.79",
      "volume": "3411657"
    },
    {
      "date": "2023-09-13",
      "open": "96.82",
      "high": "98.58",
      "low": "96.385",
      "close": "96.83",
      "volume": "4060694"
    },
    {
      "date": "2023-09-14",
      "open": "97.94",
      "high": "98.07",
      "low": "94.8001",
      "close": "96.47",
      "volume": "5544914"
    },
    {
      "date": "2023-09-15",
      "open": "95.72",
      "high": "95.87",
      "low": "92.27",
      "close": "93.10",
      "volume": "9749437"
    },
    {
      "date": "2023-09-18",
      "open": "92.00",
      "high": "94.92",
      "low": "92.00",
      "close": "94.60",
      "volume": "3295436"
    },
    {
      "date": "2023-09-19",
      "open": "94.53",
      "high": "94.87",
      "low": "92.93",
      "close": "94.24",
      "volume": "3422756"
    },
    {
      "date": "2023-09-20",
      "open": "94.97",
      "high": "95.69",
      "low": "92.79",
      "close": "92.84",
      "volume": "2899498"
    },
    {
      "date": "2023-09-21",
      "open": "91.77",
      "high": "92.37",
      "low": "90.83",
      "close": "90.93",
      "volume": "5112286"
    },
    {
      "date": "2023-09-22",
      "open": "92.16",
      "high": "94.70",
      "low": "91.95",
      "close": "93.81",
      "volume": "5174587"
    },
    {
      "date": "2023-09-25",
      "open": "92.98",
      "high": "95.0703",
      "low": "92.515",
      "close": "94.46",
      "volume": "2773344"
    },
    {
      "date": "2023-09-26",
      "open": "93.42",
      "high": "93.71",
      "low": "89.28",
      "close": "90.15",
      "volume": "6590567"
    },
    {
      "date": "2023-09-27",
      "open": "91.30",
      "high": "92.765",
      "low": "90.21",
      "close": "92.05",
      "volume": "4679653"
    },
    {
      "date": "2023-09-28",
      "open": "92.14",
      "high": "95.64",
      "low": "91.427",
      "close": "94.05",
      "volume": "4385004"
    },
    {
      "date": "2023-09-29",
      "open": "95.50",
      "high": "95.67",
      "low": "92.76",
      "close": "92.95",
      "volume": "4214854"
    },
    {
      "date": "2023-10-02",
      "open": "93.95",
      "high": "95.64",
      "low": "92.04",
      "close": "93.37",
      "volume": "3943028"
    },
    {
      "date": "2023-10-03",
      "open": "92.04",
      "high": "92.83",
      "low": "88.3501",
      "close": "89.76",
      "volume": "6101300"
    },
    {
      "date": "2023-10-04",
      "open": "87.50",
      "high": "90.71",
      "low": "87.31",
      "close": "89.99",
      "volume": "7263599"
    },
    {
      "date": "2023-10-05",
      "open": "89.74",
      "high": "90.25",
      "low": "86.94",
      "close": "88.17",
      "volume": "4075910"
    },
    {
      "date": "2023-10-06",
      "open": "87.77",
      "high": "91.495",
      "low": "86.84",
      "close": "90.93",
      "volume": "4095928"
    },
    {
      "date": "2023-10-09",
      "open": "89.80",
      "high": "91.18",
      "low": "89.0901",
      "close": "90.93",
      "volume": "2225023"
    },
    {
      "date": "2023-10-10",
      "open": "91.90",
      "high": "94.1899",
      "low": "91.56",
      "close": "93.32",
      "volume": "4313075"
    },
    {
      "date": "2023-10-11",
      "open": "93.53",
      "high": "95.20",
      "low": "93.38",
      "close": "95.14",
      "volume": "3877213"
    },
    {
      "date": "2023-10-12",
      "open": "95.35",
      "high": "95.59",
      "low": "92.28",
      "close": "93.05",
      "volume": "5602671"
    },
    {
      "date": "2023-10-13",
      "open": "93.77",
      "high": "93.92",
      "low": "88.82",
      "close": "89.14",
      "volume": "5441341"
    },
    {
      "date": "2023-10-16",
      "open": "89.83",
      "high": "92.05",
      "low": "89.52",
      "close": "91.69",
      "volume": "4814380"
    },
    {
      "date": "2023-10-17",
      "open": "90.07",
      "high": "92.8568",
      "low": "90.00",
      "close": "91.69",
      "volume": "4730148"
    },
    {
      "date": "2023-10-18",
      "open": "90.00",
      "high": "90.60",
      "low": "88.625",
      "close": "89.59",
      "volume": "5338106"
    },
    {
      "date": "2023-10-19",
      "open": "90.00",
      "high": "90.09",
      "low": "86.55",
      "close": "87.01",
      "volume": "5609607"
    },
    {
      "date": "2023-10-20",
      "open": "87.00",
      "high": "87.695",
      "low": "83.85",
      "close": "84.83",
      "volume": "7076962"
    },
    {
      "date": "2023-10-23",
      "open": "84.07",
      "high": "85.32",
      "low": "82.90",
      "close": "83.61",
      "volume": "5548440"
    },
    {
      "date": "2023-10-24",
      "open": "84.09",
      "high": "85.78",
      "low": "83.63",
      "close": "85.09",
      "volume": "5267958"
    },
    {
      "date": "2023-10-25",
      "open": "82.85",
      "high": "84.25",
      "low": "80.62",
      "close": "81.16",
      "volume": "8726749"
    },
    {
      "date": "2023-10-26",
      "open": "82.77",
      "high": "84.57",
      "low": "82.01",
      "close": "82.79",
      "volume": "8230571"
    },
    {
      "date": "2023-10-27",
      "open": "84.27",
      "high": "84.57",
      "low": "82.65",
      "close": "83.52",
      "volume": "10637360"
    },
    {
      "date": "2023-10-30",
      "open": "73.29",
      "high": "73.59",
      "low": "64.99",
      "close": "65.34",
      "volume": "39759830"
    },
    {
      "date": "2023-10-31",
      "open": "64.18",
      "high": "65.03",
      "low": "61.72",
      "close": "62.64",
      "volume": "22213190"
    },
    {
      "date": "2023-11-01",
      "open": "62.50",
      "high": "64.86",
      "low": "61.47",
      "close": "64.84",
      "volume": "15562930"
    },
    {
      "date": "2023-11-02",
      "open": "65.92",
      "high": "67.34",
      "low": "64.28",
      "close": "66.63",
      "volume": "12027240"
    },
    {
      "date": "2023-11-03",
      "open": "67.37",
      "high": "68.88",
      "low": "66.87",
      "close": "68.25",
      "volume": "11674010"
    },
    {
      "date": "2023-11-06",
      "open": "68.65",
      "high": "68.96",
      "low": "65.42",
      "close": "66.23",
      "volume": "9262337"
    },
    {
      "date": "2023-11-07",
      "open": "66.28",
      "high": "67.4613",
      "low": "65.80",
      "close": "66.80",
      "volume": "9650055"
    },
    {
      "date": "2023-11-08",
      "open": "66.77",
      "high": "66.825",
      "low": "65.46",
      "close": "66.25",
      "volume": "8908590"
    },
    {
      "date": "2023-11-09",
      "open": "66.28",
      "high": "66.50",
      "low": "64.03",
      "close": "64.35",
      "volume": "10548000"
    },
    {
      "date": "2023-11-10",
      "open": "65.50",
      "high": "67.84",
      "low": "65.14",
      "close": "67.38",
      "volume": "7930479"
    },
    {
      "date": "2023-11-13",
      "open": "66.37",
      "high": "66.82",
      "low": "65.75",
      "close": "66.65",
      "volume": "7078804"
    },
    {
      "date": "2023-11-14",
      "open": "69.35",
      "high": "70.6869",
      "low": "69.08",
      "close": "69.96",
      "volume": "9083560"
    },
    {
      "date": "2023-11-15",
      "open": "71.04",
      "high": "72.90",
      "low": "70.86",
      "close": "71.13",
      "volume": "6129993"
    },
    {
      "date": "2023-11-16",
      "open": "70.91",
      "high": "71.07",
      "low": "69.02",
      "close": "69.46",
      "volume": "6018879"
    },
    {
      "date": "2023-11-17",
      "open": "69.73",
      "high": "70.31",
      "low": "69.065",
      "close": "70.03",
      "volume": "4047333"
    },
    {
      "date": "2023-11-20",
      "open": "69.96",
      "high": "70.75",
      "low": "69.72",
      "close": "70.68",
      "volume": "4342663"
    },
    {
      "date": "2023-11-21",
      "open": "70.04",
      "high": "70.23",
      "low": "68.15",
      "close": "68.39",
      "volume": "5998712"
    },
    {
      "date": "2023-11-22",
      "open": "68.88",
      "high": "69.82",
      "low": "68.24",
      "close": "68.56",
      "volume": "4376145"
    },
    {
      "date": "2023-11-24",
      "open": "68.64",
      "high": "69.45",
      "low": "68.61",
      "close": "69.28",
      "volume": "1718017"
    },
    {
      "date": "2023-11-27",
      "open": "68.90",
      "high": "69.54",
      "low": "68.42",
      "close": "68.68",
      "volume": "4041563"
    },
    {
      "date": "2023-11-28",
      "open": "68.72",
      "high": "69.44",
      "low": "68.23",
      "close": "69.10",
      "volume": "4426016"
    },
    {
      "date": "2023-11-29",
      "open": "70.45",
      "high": "73.22",
      "low": "70.395",
      "close": "71.62",
      "volume": "7747912"
    },
    {
      "date": "2023-11-30",
      "open": "72.16",
      "high": "72.42",
      "low": "70.66",
      "close": "71.33",
      "volume": "7154855"
    },
    {
      "date": "2023-12-01",
      "open": "71.25",
      "high": "74.24",
      "low": "70.885",
      "close": "74.18",
      "volume": "6068132"
    },
    {
      "date": "2023-12-04",
      "open": "73.26",
      "high": "74.165",
      "low": "71.73",
      "close": "73.10",
      "volume": "5499775"
    },
    {
      "date": "2023-12-05",
      "open": "72.64",
      "high": "72.91",
      "low": "71.45",
      "close": "72.28",
      "volume": "3368387"
    },
    {
      "date": "2023-12-06",
      "open": "73.65",
      "high": "74.75",
      "low": "73.15",
      "close": "73.44",
      "volume": "5200967"
    },
    {
      "date": "2023-12-07",
      "open": "73.76",
      "high": "76.31",
      "low": "73.63",
      "close": "75.84",
      "volume": "6248227"
    },
    {
      "date": "2023-12-08",
      "open": "75.57",
      "high": "77.245",
      "low": "75.52",
      "close": "76.14",
      "volume": "4584062"
    },
    {
      "date": "2023-12-11",
      "open": "76.68",
      "high": "80.20",
      "low": "76.45",
      "close": "79.40",
      "volume": "7903478"
    },
    {
      "date": "2023-12-12",
      "open": "78.81",
      "high": "78.90",
      "low": "77.57",
      "close": "78.39",
      "volume": "6312985"
    },
    {
      "date": "2023-12-13",
      "open": "78.96",
      "high": "81.62",
      "low": "77.86",
      "close": "81.06",
      "volume": "5768535"
    },
    {
      "date": "2023-12-14",
      "open": "82.50",
      "high": "86.46",
      "low": "82.46",
      "close": "86.21",
      "volume": "11343590"
    },
    {
      "date": "2023-12-15",
      "open": "85.64",
      "high": "86.7673",
      "low": "84.50",
      "close": "85.65",
      "volume": "16805550"
    },
    {
      "date": "2023-12-18",
      "open": "85.00",
      "high": "85.24",
      "low": "82.76",
      "close": "83.76",
      "volume": "6349578"
    },
    {
      "date": "2023-12-19",
      "open": "83.76",
      "high": "85.00",
      "low": "83.54",
      "close": "84.74",
      "volume": "4392196"
    },
    {
      "date": "2023-12-20",
      "open": "84.00",
      "high": "84.96",
      "low": "81.13",
      "close": "81.17",
      "volume": "6142870"
    },
    {
      "date": "2023-12-21",
      "open": "83.00",
      "high": "84.05",
      "low": "82.66",
      "close": "83.65",
      "volume": "4493914"
    },
    {
      "date": "2023-12-22",
      "open": "83.90",
      "high": "84.47",
      "low": "82.99",
      "close": "84.01",
      "volume": "2432325"
    },
    {
      "date": "2023-12-26",
      "open": "84.50",
      "high": "85.975",
      "low": "84.15",
      "close": "85.47",
      "volume": "3223567"
    },
    {
      "date": "2023-12-27",
      "open": "85.84",
      "high": "86.10",
      "low": "84.60",
      "close": "85.05",
      "volume": "3440745"
    },
    {
      "date": "2023-12-28",
      "open": "85.00",
      "high": "85.50",
      "low": "84.26",
      "close": "84.98",
      "volume": "3063787"
    },
    {
      "date": "2023-12-29",
      "open": "85.07",
      "high": "85.14",
      "low": "82.89",
      "close": "83.53",
      "volume": "4193773"
    },
    {
      "date": "2024-01-02",
      "open": "82.77",
      "high": "83.72",
      "low": "80.28",
      "close": "81.45",
      "volume": "7943191"
    },
    {
      "date": "2024-01-03",
      "open": "79.38",
      "high": "79.7757",
      "low": "77.56",
      "close": "79.31",
      "volume": "6156558"
    },
    {
      "date": "2024-01-04",
      "open": "75.85",
      "high": "77.985",
      "low": "74.80",
      "close": "76.20",
      "volume": "10669990"
    },
    {
      "date": "2024-01-05",
      "open": "76.16",
      "high": "77.09",
      "low": "75.07",
      "close": "75.70",
      "volume": "6839899"
    },
    {
      "date": "2024-01-08",
      "open": "76.34",
      "high": "78.72",
      "low": "76.17",
      "close": "77.94",
      "volume": "6371295"
    },
    {
      "date": "2024-01-09",
      "open": "76.60",
      "high": "77.89",
      "low": "75.76",
      "close": "77.03",
      "volume": "7559794"
    },
    {
      "date": "2024-01-10",
      "open": "76.00",
      "high": "76.35",
      "low": "73.17",
      "close": "75.61",
      "volume": "11842820"
    },
    {
      "date": "2024-01-11",
      "open": "75.59",
      "high": "75.90",
      "low": "72.944",
      "close": "74.43",
      "volume": "10264340"
    },
    {
      "date": "2024-01-12",
      "open": "74.20",
      "high": "75.33",
      "low": "73.25",
      "close": "73.47",
      "volume": "5099133"
    },
    {
      "date": "2024-01-16",
      "open": "73.13",
      "high": "74.8317",
      "low": "72.55",
      "close": "73.80",
      "volume": "6901816"
    },
    {
      "date": "2024-01-17",
      "open": "72.32",
      "high": "72.40",
      "low": "70.70",
      "close": "72.27",
      "volume": "8164268"
    },
    {
      "date": "2024-01-18",
      "open": "74.01",
      "high": "74.56",
      "low": "71.93",
      "close": "73.22",
      "volume": "11314630"
    },
    {
      "date": "2024-01-19",
      "open": "74.20",
      "high": "74.48",
      "low": "72.595",
      "close": "73.87",
      "volume": "12681980"
    },
    {
      "date": "2024-01-22",
      "open": "74.50",
      "high": "76.62",
      "low": "74.36",
      "close": "75.19",
      "volume": "7961262"
    },
    {
      "date": "2024-01-23",
      "open": "75.98",
      "high": "77.07",
      "low": "75.29",
      "close": "76.75",
      "volume": "6936856"
    },
    {
      "date": "2024-01-24",
      "open": "76.27",
      "high": "77.47",
      "low": "75.00",
      "close": "75.15",
      "volume": "8803562"
    },
    {
      "date": "2024-01-25",
      "open": "75.86",
      "high": "75.96",
      "low": "72.31",
      "close": "72.69",
      "volume": "12997160"
    },
    {
      "date": "2024-01-26",
      "open": "72.10",
      "high": "73.60",
      "low": "71.46",
      "close": "71.71",
      "volume": "10023250"
    },
    {
      "date": "2024-01-29",
      "open": "72.25",
      "high": "73.02",
      "low": "71.67",
      "close": "73.02",
      "volume": "8614620"
    },
    {
      "date": "2024-01-30",
      "open": "72.91",
      "high": "73.60",
      "low": "72.17",
      "close": "72.57",
      "volume": "6609602"
    },
    {
      "date": "2024-01-31",
      "open": "71.43",
      "high": "73.06",
      "low": "70.72",
      "close": "71.13",
      "volume": "7175750"
    },
    {
      "date": "2024-02-01",
      "open": "71.60",
      "high": "71.95",
      "low": "69.25",
      "close": "70.19",
      "volume": "9565161"
    },
    {
      "date": "2024-02-02",
      "open": "69.20",
      "high": "71.14",
      "low": "68.78",
      "close": "70.83",
      "volume": "9865430"
    },
    {
      "date": "2024-02-05",
      "open": "75.60",
      "high": "78.75",
      "low": "75.44",
      "close": "77.59",
      "volume": "15999450"
    },
    {
      "date": "2024-02-06",
      "open": "77.03",
      "high": "77.37",
      "low": "74.8977",
      "close": "76.32",
      "volume": "11111110"
    },
    {
      "date": "2024-02-07",
      "open": "77.04",
      "high": "77.48",
      "low": "75.09",
      "close": "76.96",
      "volume": "7464887"
    },
    {
      "date": "2024-02-08",
      "open": "77.13",
      "high": "80.93",
      "low": "77.13",
      "close": "80.71",
      "volume": "8992123"
    },
    {
      "date": "2024-02-09",
      "open": "81.39",
      "high": "81.59",
      "low": "79.71",
      "close": "80.80",
      "volume": "6266626"
    },
    {
      "date": "2024-02-12",
      "open": "81.00",
      "high": "83.43",
      "low": "80.68",
      "close": "80.92",
      "volume": "6575283"
    },
    {
      "date": "2024-02-13",
      "open": "78.00",
      "high": "79.66",
      "low": "77.155",
      "close": "78.59",
      "volume": "7442466"
    },
    {
      "date": "2024-02-14",
      "open": "79.91",
      "high": "81.82",
      "low": "79.21",
      "close": "81.67",
      "volume": "8508159"
    },
    {
      "date": "2024-02-15",
      "open": "82.23",
      "high": "82.60",
      "low": "80.45",
      "close": "80.62",
      "volume": "5519821"
    },
    {
      "date": "2024-02-16",
      "open": "80.94",
      "high": "81.215",
      "low": "78.19",
      "close": "78.64",
      "volume": "4910305"
    },
    {
      "date": "2024-02-20",
      "open": "77.42",
      "high": "77.95",
      "low": "76.23",
      "close": "77.47",
      "volume": "5255281"
    },
    {
      "date": "2024-02-21",
      "open": "76.37",
      "high": "77.71",
      "low": "76.12",
      "close": "77.62",
      "volume": "5597985"
    },
    {
      "date": "2024-02-22",
      "open": "79.588",
      "high": "79.59",
      "low": "77.45",
      "close": "78.36",
      "volume": "8038454"
    },
    {
      "date": "2024-02-23",
      "open": "78.10",
      "high": "78.38",
      "low": "76.19",
      "close": "76.19",
      "volume": "5996788"
    },
    {
      "date": "2024-02-26",
      "open": "76.87",
      "high": "78.305",
      "low": "76.36",
      "close": "77.57",
      "volume": "4435928"
    },
    {
      "date": "2024-02-27",
      "open": "78.50",
      "high": "79.81",
      "low": "76.97",
      "close": "76.97",
      "volume": "4919216"
    },
    {
      "date": "2024-02-28",
      "open": "75.96",
      "high": "77.21",
      "low": "75.56",
      "close": "76.47",
      "volume": "3362183"
    },
    {
      "date": "2024-02-29",
      "open": "77.615",
      "high": "79.08",
      "low": "77.04",
      "close": "78.92",
      "volume": "7597728"
    },
    {
      "date": "2024-03-01",
      "open": "79.16",
      "high": "82.33",
      "low": "78.77",
      "close": "81.14",
      "volume": "6852466"
    },
    {
      "date": "2024-03-04",
      "open": "81.76",
      "high": "81.95",
      "low": "79.43",
      "close": "79.88",
      "volume": "5362050"
    },
    {
      "date": "2024-03-05",
      "open": "78.40",
      "high": "79.27",
      "low": "75.72",
      "close": "76.99",
      "volume": "6556352"
    },
    {
      "date": "2024-03-06",
      "open": "78.81",
      "high": "79.39",
      "low": "77.06",
      "close": "77.62",
      "volume": "8108775"
    },
    {
      "date": "2024-03-07",
      "open": "77.83",
      "high": "85.16",
      "low": "77.83",
      "close": "82.96",
      "volume": "10642420"
    },
    {
      "date": "2024-03-08",
      "open": "82.44",
      "high": "83.64",
      "low": "78.90",
      "close": "78.95",
      "volume": "7834494"
    },
    {
      "date": "2024-03-11",
      "open": "78.66",
      "high": "81.60",
      "low": "78.11",
      "close": "81.60",
      "volume": "6604190"
    },
    {
      "date": "2024-03-12",
      "open": "82.30",
      "high": "82.65",
      "low": "80.29",
      "close": "82.59",
      "volume": "5919719"
    },
    {
      "date": "2024-03-13",
      "open": "81.13",
      "high": "82.33",
      "low": "79.695",
      "close": "79.89",
      "volume": "5260893"
    },
    {
      "date": "2024-03-14",
      "open": "79.43",
      "high": "79.69",
      "low": "76.15",
      "close": "77.17",
      "volume": "6778756"
    },
    {
      "date": "2024-03-15",
      "open": "74.44",
      "high": "76.2799",
      "low": "74.44",
      "close": "74.87",
      "volume": "9727054"
    },
    {
      "date": "2024-03-18",
      "open": "75.49",
      "high": "75.72",
      "low": "73.73",
      "close": "73.82",
      "volume": "5860263"
    },
    {
      "date": "2024-03-19",
      "open": "73.16",
      "high": "74.56",
      "low": "72.85",
      "close": "74.04",
      "volume": "4609674"
    },
    {
      "date": "2024-03-20",
      "open": "73.64",
      "high": "76.05",
      "low": "73.08",
      "close": "75.57",
      "volume": "5947078"
    },
    {
      "date": "2024-03-21",
      "open": "76.83",
      "high": "77.41",
      "low": "75.17",
      "close": "75.78",
      "volume": "5929716"
    },
    {
      "date": "2024-03-22",
      "open": "75.00",
      "high": "75.74",
      "low": "73.865",
      "close": "74.68",
      "volume": "3345768"
    },
    {
      "date": "2024-03-25",
      "open": "72.20",
      "high": "74.5499",
      "low": "72.12",
      "close": "73.54",
      "volume": "5462657"
    },
    {
      "date": "2024-03-26",
      "open": "74.00",
      "high": "74.16",
      "low": "72.67",
      "close": "72.89",
      "volume": "5876643"
    },
    {
      "date": "2024-03-27",
      "open": "73.92",
      "high": "75.77",
      "low": "73.00",
      "close": "75.61",
      "volume": "6723557"
    },
    {
      "date": "2024-03-28",
      "open": "75.43",
      "high": "76.08",
      "low": "73.38",
      "close": "73.55",
      "volume": "7408866"
    },
    {
      "date": "2024-04-01",
      "open": "73.89",
      "high": "74.89",
      "low": "73.135",
      "close": "73.85",
      "volume": "4601409"
    },
    {
      "date": "2024-04-02",
      "open": "71.80",
      "high": "72.00",
      "low": "70.31",
      "close": "70.48",
      "volume": "7107288"
    },
    {
      "date": "2024-04-03",
      "open": "70.29",
      "high": "71.51",
      "low": "69.8701",
      "close": "70.73",
      "volume": "5308713"
    },
    {
      "date": "2024-04-04",
      "open": "71.39",
      "high": "72.54",
      "low": "68.8006",
      "close": "69.10",
      "volume": "7280107"
    },
    {
      "date": "2024-04-05",
      "open": "69.10",
      "high": "69.6699",
      "low": "68.112",
      "close": "69.32",
      "volume": "7565480"
    },
    {
      "date": "2024-04-08",
      "open": "69.31",
      "high": "70.36",
      "low": "68.58",
      "close": "68.75",
      "volume": "3915062"
    },
    {
      "date": "2024-04-09",
      "open": "69.83",
      "high": "71.98",
      "low": "69.64",
      "close": "70.94",
      "volume": "6344848"
    },
    {
      "date": "2024-04-10",
      "open": "69.23",
      "high": "70.02",
      "low": "68.39",
      "close": "69.23",
      "volume": "4859446"
    },
    {
      "date": "2024-04-11",
      "open": "69.64",
      "high": "70.77",
      "low": "69.06",
      "close": "70.60",
      "volume": "5206664"
    },
    {
      "date": "2024-04-12",
      "open": "69.19",
      "high": "69.38",
      "low": "66.565",
      "close": "66.64",
      "volume": "7453643"
    },
    {
      "date": "2024-04-15",
      "open": "67.85",
      "high": "67.95",
      "low": "64.88",
      "close": "65.64",
      "volume": "7077440"
    },
    {
      "date": "2024-04-16",
      "open": "65.40",
      "high": "65.50",
      "low": "64.06",
      "close": "64.72",
      "volume": "5214678"
    },
    {
      "date": "2024-04-17",
      "open": "65.28",
      "high": "65.87",
      "low": "64.11",
      "close": "64.47",
      "volume": "6826364"
    },
    {
      "date": "2024-04-18",
      "open": "63.01",
      "high": "63.77",
      "low": "61.51",
      "close": "62.93",
      "volume": "8437310"
    },
    {
      "date": "2024-04-19",
      "open": "61.15",
      "high": "62.51",
      "low": "60.26",
      "close": "60.71",
      "volume": "9859218"
    },
    {
      "date": "2024-04-22",
      "open": "61.02",
      "high": "61.31",
      "low": "59.34",
      "close": "60.65",
      "volume": "7414875"
    },
    {
      "date": "2024-04-23",
      "open": "60.58",
      "high": "61.98",
      "low": "60.37",
      "close": "61.68",
      "volume": "6917518"
    },
    {
      "date": "2024-04-24",
      "open": "67.17",
      "high": "67.45",
      "low": "64.33",
      "close": "65.53",
      "volume": "12812260"
    },
    {
      "date": "2024-04-25",
      "open": "65.55",
      "high": "67.32",
      "low": "65.47",
      "close": "66.38",
      "volume": "9329903"
    },
    {
      "date": "2024-04-26",
      "open": "66.22",
      "high": "68.96",
      "low": "66.17",
      "close": "68.06",
      "volume": "12858960"
    },
    {
      "date": "2024-04-29",
      "open": "68.00",
      "high": "71.44",
      "low": "67.58",
      "close": "70.82",
      "volume": "13468220"
    },
    {
      "date": "2024-04-30",
      "open": "70.00",
      "high": "72.75",
      "low": "69.9424",
      "close": "70.16",
      "volume": "8420800"
    },
    {
      "date": "2024-05-01",
      "open": "68.99",
      "high": "71.92",
      "low": "68.76",
      "close": "69.01",
      "volume": "8882003"
    },
    {
      "date": "2024-05-02",
      "open": "70.22",
      "high": "70.85",
      "low": "68.06",
      "close": "70.01",
      "volume": "6509061"
    },
    {
      "date": "2024-05-03",
      "open": "71.65",
      "high": "72.26",
      "low": "69.98",
      "close": "70.37",
      "volume": "6516692"
    },
    {
      "date": "2024-05-06",
      "open": "70.68",
      "high": "70.99",
      "low": "69.01",
      "close": "69.67",
      "volume": "6051433"
    },
    {
      "date": "2024-05-07",
      "open": "70.46",
      "high": "72.44",
      "low": "70.27",
      "close": "70.79",
      "volume": "6889973"
    },
    {
      "date": "2024-05-08",
      "open": "69.65",
      "high": "70.74",
      "low": "69.07",
      "close": "70.67",
      "volume": "4102604"
    },
    {
      "date": "2024-05-09",
      "open": "70.51",
      "high": "71.84",
      "low": "70.29",
      "close": "71.26",
      "volume": "5471858"
    },
    {
      "date": "2024-05-10",
      "open": "71.78",
      "high": "71.78",
      "low": "69.925",
      "close": "70.46",
      "volume": "3669913"
    },
    {
      "date": "2024-05-13",
      "open": "71.289",
      "high": "73.06",
      "low": "71.01",
      "close": "72.33",
      "volume": "4431673"
    },
    {
      "date": "2024-05-14",
      "open": "73.23",
      "high": "74.14",
      "low": "72.64",
      "close": "72.99",
      "volume": "4888074"
    },
    {
      "date": "2024-05-15",
      "open": "74.42",
      "high": "74.84",
      "low": "72.88",
      "close": "74.74",
      "volume": "6415302"
    },
    {
      "date": "2024-05-16",
      "open": "74.46",
      "high": "74.65",
      "low": "72.92",
      "close": "73.00",
      "volume": "5427930"
    },
    {
      "date": "2024-05-17",
      "open": "73.43",
      "high": "73.86",
      "low": "72.695",
      "close": "73.17",
      "volume": "3844341"
    },
    {
      "date": "2024-05-20",
      "open": "73.07",
      "high": "74.795",
      "low": "72.88",
      "close": "74.28",
      "volume": "4496907"
    },
    {
      "date": "2024-05-21",
      "open": "73.15",
      "high": "73.35",
      "low": "72.15",
      "close": "72.82",
      "volume": "4332088"
    },
    {
      "date": "2024-05-22",
      "open": "74.24",
      "high": "77.20",
      "low": "73.91",
      "close": "76.29",
      "volume": "8191284"
    },
    {
      "date": "2024-05-23",
      "open": "76.67",
      "high": "76.73",
      "low": "71.29",
      "close": "71.65",
      "volume": "9592018"
    },
    {
      "date": "2024-05-24",
      "open": "72.46",
      "high": "73.23",
      "low": "71.82",
      "close": "72.56",
      "volume": "5172367"
    },
    {
      "date": "2024-05-28",
      "open": "72.43",
      "high": "75.34",
      "low": "72.42",
      "close": "73.65",
      "volume": "5794410"
    },
    {
      "date": "2024-05-29",
      "open": "71.95",
      "high": "72.52",
      "low": "70.89",
      "close": "71.01",
      "volume": "4961372"
    },
    {
      "date": "2024-05-30",
      "open": "71.05",
      "high": "72.47",
      "low": "70.61",
      "close": "72.11",
      "volume": "3570811"
    },
    {
      "date": "2024-05-31",
      "open": "71.85",
      "high": "73.20",
      "low": "70.64",
      "close": "73.04",
      "volume": "5736022"
    },
    {
      "date": "2024-06-03",
      "open": "74.01",
      "high": "74.49",
      "low": "71.35",
      "close": "73.19",
      "volume": "3653701"
    },
    {
      "date": "2024-06-04",
      "open": "73.05",
      "high": "73.45",
      "low": "70.901",
      "close": "71.52",
      "volume": "3717964"
    },
    {
      "date": "2024-06-05",
      "open": "72.45",
      "high": "74.60",
      "low": "71.86",
      "close": "74.54",
      "volume": "6266021"
    },
    {
      "date": "2024-06-06",
      "open": "74.18",
      "high": "74.25",
      "low": "72.2977",
      "close": "72.45",
      "volume": "6564460"
    },
    {
      "date": "2024-06-07",
      "open": "72.30",
      "high": "72.56",
      "low": "71.21",
      "close": "72.31",
      "volume": "3829985"
    },
    {
      "date": "2024-06-10",
      "open": "71.59",
      "high": "73.99",
      "low": "71.50",
      "close": "73.50",
      "volume": "5328248"
    },
    {
      "date": "2024-06-11",
      "open": "73.12",
      "high": "74.44",
      "low": "72.16",
      "close": "73.98",
      "volume": "4292109"
    },
    {
      "date": "2024-06-12",
      "open": "75.50",
      "high": "77.22",
      "low": "75.11",
      "close": "76.22",
      "volume": "6673660"
    },
    {
      "date": "2024-06-13",
      "open": "74.17",
      "high": "76.70",
      "low": "74.00",
      "close": "75.04",
      "volume": "4777505"
    },
    {
      "date": "2024-06-14",
      "open": "73.34",
      "high": "73.96",
      "low": "71.50",
      "close": "71.97",
      "volume": "4527255"
    },
    {
      "date": "2024-06-17",
      "open": "71.89",
      "high": "71.93",
      "low": "69.38",
      "close": "70.73",
      "volume": "6763459"
    },
    {
      "date": "2024-06-18",
      "open": "70.61",
      "high": "71.4505",
      "low": "70.36",
      "close": "70.73",
      "volume": "4318617"
    },
    {
      "date": "2024-06-20",
      "open": "69.18",
      "high": "69.675",
      "low": "67.18",
      "close": "67.63",
      "volume": "8418683"
    },
    {
      "date": "2024-06-21",
      "open": "67.82",
      "high": "69.09",
      "low": "67.50",
      "close": "68.52",
      "volume": "9842250"
    },
    {
      "date": "2024-06-24",
      "open": "68.20",
      "high": "69.38",
      "low": "67.48",
      "close": "67.79",
      "volume": "4970844"
    },
    {
      "date": "2024-06-25",
      "open": "68.13",
      "high": "68.54",
      "low": "66.7602",
      "close": "67.84",
      "volume": "4491674"
    },
    {
      "date": "2024-06-26",
      "open": "67.52",
      "high": "68.63",
      "low": "67.465",
      "close": "68.17",
      "volume": "3592546"
    },
    {
      "date": "2024-06-27",
      "open": "67.85",
      "high": "68.39",
      "low": "67.35",
      "close": "67.86",
      "volume": "3806641"
    },
    {
      "date": "2024-06-28",
      "open": "68.19",
      "high": "69.38",
      "low": "67.7975",
      "close": "68.55",
      "volume": "5258075"
    },
    {
      "date": "2024-07-01",
      "open": "68.96",
      "high": "69.87",
      "low": "67.79",
      "close": "69.18",
      "volume": "4692336"
    },
    {
      "date": "2024-07-02",
      "open": "70.10",
      "high": "72.96",
      "low": "70.10",
      "close": "72.92",
      "volume": "5796669"
    },
    {
      "date": "2024-07-03",
      "open": "73.36",
      "high": "74.60",
      "low": "72.352",
      "close": "72.68",
      "volume": "3906417"
    },
    {
      "date": "2024-07-05",
      "open": "73.15",
      "high": "74.67",
      "low": "72.77",
      "close": "73.38",
      "volume": "3028792"
    },
    {
      "date": "2024-07-08",
      "open": "73.12",
      "high": "75.15",
      "low": "73.04",
      "close": "75.01",
      "volume": "4717102"
    },
    {
      "date": "2024-07-09",
      "open": "74.56",
      "high": "74.575",
      "low": "72.37",
      "close": "73.48",
      "volume": "5861973"
    },
    {
      "date": "2024-07-10",
      "open": "74.44",
      "high": "76.72",
      "low": "74.19",
      "close": "76.59",
      "volume": "5685496"
    },
    {
      "date": "2024-07-11",
      "open": "75.89",
      "high": "76.99",
      "low": "74.19",
      "close": "74.24",
      "volume": "7403591"
    },
    {
      "date": "2024-07-12",
      "open": "74.855",
      "high": "78.31",
      "low": "74.34",
      "close": "76.87",
      "volume": "5950442"
    },
    {
      "date": "2024-07-15",
      "open": "75.76",
      "high": "77.91",
      "low": "75.53",
      "close": "76.37",
      "volume": "4889854"
    },
    {
      "date": "2024-07-16",
      "open": "76.65",
      "high": "78.76",
      "low": "76.14",
      "close": "78.74",
      "volume": "3555318"
    },
    {
      "date": "2024-07-17",
      "open": "77.32",
      "high": "78.01",
      "low": "75.28",
      "close": "75.46",
      "volume": "9930957"
    },
    {
      "date": "2024-07-18",
      "open": "76.29",
      "high": "77.95",
      "low": "74.96",
      "close": "75.43",
      "volume": "5717726"
    },
    {
      "date": "2024-07-19",
      "open": "75.03",
      "high": "75.37",
      "low": "72.02",
      "close": "72.53",
      "volume": "6339637"
    },
    {
      "date": "2024-07-22",
      "open": "75.34",
      "high": "77.56",
      "low": "73.7647",
      "close": "77.33",
      "volume": "7758542"
    },
    {
      "date": "2024-07-23",
      "open": "75.00",
      "high": "75.39",
      "low": "72.82",
      "close": "73.39",
      "volume": "7557785"
    },
    {
      "date": "2024-07-24",
      "open": "73.10",
      "high": "73.69",
      "low": "69.95",
      "close": "70.11",
      "volume": "8138503"
    },
    {
      "date": "2024-07-25",
      "open": "67.84",
      "high": "70.72",
      "low": "66.78",
      "close": "67.54",
      "volume": "9670802"
    },
    {
      "date": "2024-07-26",
      "open": "69.15",
      "high": "70.78",
      "low": "68.66",
      "close": "70.17",
      "volume": "7765453"
    },
    {
      "date": "2024-07-29",
      "open": "75.90",
      "high": "80.08",
      "low": "75.50",
      "close": "78.27",
      "volume": "22288670"
    },
    {
      "date": "2024-07-30",
      "open": "77.80",
      "high": "78.19",
      "low": "73.76",
      "close": "73.97",
      "volume": "11851720"
    },
    {
      "date": "2024-07-31",
      "open": "75.80",
      "high": "79.4499",
      "low": "74.83",
      "close": "78.25",
      "volume": "11047920"
    },
    {
      "date": "2024-08-01",
      "open": "76.28",
      "high": "76.90",
      "low": "70.98",
      "close": "71.90",
      "volume": "11569460"
    },
    {
      "date": "2024-08-02",
      "open": "69.50",
      "high": "69.85",
      "low": "67.13",
      "close": "67.95",
      "volume": "11552920"
    },
    {
      "date": "2024-08-05",
      "open": "66.85",
      "high": "71.92",
      "low": "66.51",
      "close": "68.97",
      "volume": "10311880"
    },
    {
      "date": "2024-08-06",
      "open": "69.02",
      "high": "70.72",
      "low": "67.45",
      "close": "68.51",
      "volume": "6388296"
    },
    {
      "date": "2024-08-07",
      "open": "70.08",
      "high": "71.21",
      "low": "66.18",
      "close": "66.39",
      "volume": "7370107"
    },
    {
      "date": "2024-08-08",
      "open": "68.95",
      "high": "72.48",
      "low": "68.23",
      "close": "72.23",
      "volume": "9541968"
    },
    {
      "date": "2024-08-09",
      "open": "70.97",
      "high": "71.89",
      "low": "69.92",
      "close": "71.30",
      "volume": "4275707"
    },
    {
      "date": "2024-08-12",
      "open": "71.32",
      "high": "71.66",
      "low": "69.61",
      "close": "70.37",
      "volume": "3962477"
    },
    {
      "date": "2024-08-13",
      "open": "71.39",
      "high": "73.34",
      "low": "70.72",
      "close": "72.91",
      "volume": "5650612"
    },
    {
      "date": "2024-08-14",
      "open": "73.05",
      "high": "73.235",
      "low": "70.28",
      "close": "71.08",
      "volume": "5065132"
    },
    {
      "date": "2024-08-15",
      "open": "73.00",
      "high": "76.62",
      "low": "72.82",
      "close": "75.88",
      "volume": "8367456"
    },
    {
      "date": "2024-08-16",
      "open": "75.00",
      "high": "76.4753",
      "low": "74.821",
      "close": "75.84",
      "volume": "5390098"
    },
    {
      "date": "2024-08-19",
      "open": "75.64",
      "high": "77.77",
      "low": "75.01",
      "close": "77.72",
      "volume": "5013984"
    },
    {
      "date": "2024-08-20",
      "open": "76.78",
      "high": "77.0821",
      "low": "75.205",
      "close": "75.82",
      "volume": "5059966"
    },
    {
      "date": "2024-08-21",
      "open": "76.96",
      "high": "77.94",
      "low": "75.89",
      "close": "76.68",
      "volume": "5330302"
    },
    {
      "date": "2024-08-22",
      "open": "76.97",
      "high": "77.00",
      "low": "73.105",
      "close": "73.37",
      "volume": "7232270"
    },
    {
      "date": "2024-08-23",
      "open": "74.67",
      "high": "76.45",
      "low": "74.33",
      "close": "76.36",
      "volume": "5685524"
    },
    {
      "date": "2024-08-26",
      "open": "76.22",
      "high": "76.25",
      "low": "74.38",
      "close": "74.82",
      "volume": "5173697"
    },
    {
      "date": "2024-08-27",
      "open": "74.34",
      "high": "76.68",
      "low": "73.09",
      "close": "76.06",
      "volume": "3806019"
    },
    {
      "date": "2024-08-28",
      "open": "76.00",
      "high": "76.18",
      "low": "73.71",
      "close": "74.63",
      "volume": "4758900"
    },
    {
      "date": "2024-08-29",
      "open": "75.93",
      "high": "78.61",
      "low": "75.48",
      "close": "76.30",
      "volume": "4845175"
    },
    {
      "date": "2024-08-30",
      "open": "78.12",
      "high": "78.47",
      "low": "76.66",
      "close": "77.87",
      "volume": "4811900"
    },
    {
      "date": "2024-09-03",
      "open": "76.41",
      "high": "76.41",
      "low": "69.92",
      "close": "70.76",
      "volume": "10785950"
    },
    {
      "date": "2024-09-04",
      "open": "69.89",
      "high": "72.16",
      "low": "69.28",
      "close": "70.53",
      "volume": "6158386"
    },
    {
      "date": "2024-09-05",
      "open": "69.67",
      "high": "71.90",
      "low": "69.41",
      "close": "70.25",
      "volume": "4791544"
    },
    {
      "date": "2024-09-06",
      "open": "70.01",
      "high": "71.2795",
      "low": "67.41",
      "close": "67.92",
      "volume": "8467488"
    },
    {
      "date": "2024-09-09",
      "open": "68.80",
      "high": "70.24",
      "low": "68.59",
      "close": "69.39",
      "volume": "6394643"
    },
    {
      "date": "2024-09-10",
      "open": "68.32",
      "high": "68.3499",
      "low": "66.96",
      "close": "68.23",
      "volume": "4376731"
    },
    {
      "date": "2024-09-11",
      "open": "68.46",
      "high": "70.73",
      "low": "66.36",
      "close": "70.58",
      "volume": "7463380"
    },
    {
      "date": "2024-09-12",
      "open": "70.07",
      "high": "70.10",
      "low": "68.20",
      "close": "69.33",
      "volume": "4173802"
    },
    {
      "date": "2024-09-13",
      "open": "70.04",
      "high": "72.17",
      "low": "70.02",
      "close": "71.72",
      "volume": "5495254"
    },
    {
      "date": "2024-09-16",
      "open": "70.80",
      "high": "71.46",
      "low": "69.15",
      "close": "70.37",
      "volume": "4388577"
    },
    {
      "date": "2024-09-17",
      "open": "71.47",
      "high": "72.30",
      "low": "70.52",
      "close": "71.42",
      "volume": "2711625"
    },
    {
      "date": "2024-09-18",
      "open": "71.29",
      "high": "73.36",
      "low": "70.15",
      "close": "70.64",
      "volume": "4118445"
    },
    {
      "date": "2024-09-19",
      "open": "73.82",
      "high": "74.99",
      "low": "72.62",
      "close": "73.35",
      "volume": "8075431"
    },
    {
      "date": "2024-09-20",
      "open": "71.04",
      "high": "71.44",
      "low": "68.39",
      "close": "69.57",
      "volume": "12073720"
    },
    {
      "date": "2024-09-23",
      "open": "69.98",
      "high": "70.78",
      "low": "69.50",
      "close": "69.74",
      "volume": "5107508"
    },
    {
      "date": "2024-09-24",
      "open": "70.90",
      "high": "72.32",
      "low": "69.90",
      "close": "70.47",
      "volume": "4656532"
    },
    {
      "date": "2024-09-25",
      "open": "69.82",
      "high": "70.53",
      "low": "69.10",
      "close": "69.65",
      "volume": "3331439"
    },
    {
      "date": "2024-09-26",
      "open": "72.365",
      "high": "73.91",
      "low": "70.09",
      "close": "73.32",
      "volume": "5753089"
    },
    {
      "date": "2024-09-27",
      "open": "74.60",
      "high": "75.88",
      "low": "73.79",
      "close": "74.39",
      "volume": "5289226"
    },
    {
      "date": "2024-09-30",
      "open": "72.31",
      "high": "73.54",
      "low": "71.22",
      "close": "72.61",
      "volume": "6823415"
    },
    {
      "date": "2024-10-01",
      "open": "72.47",
      "high": "73.115",
      "low": "70.30",
      "close": "71.05",
      "volume": "5971868"
    },
    {
      "date": "2024-10-02",
      "open": "71.09",
      "high": "72.56",
      "low": "70.39",
      "close": "71.51",
      "volume": "4333157"
    },
    {
      "date": "2024-10-03",
      "open": "70.61",
      "high": "71.46",
      "low": "69.50",
      "close": "70.33",
      "volume": "3652154"
    },
    {
      "date": "2024-10-04",
      "open": "72.27",
      "high": "72.68",
      "low": "70.93",
      "close": "71.54",
      "volume": "4772111"
    },
    {
      "date": "2024-10-07",
      "open": "70.62",
      "high": "71.25",
      "low": "70.04",
      "close": "71.09",
      "volume": "3790259"
    },
    {
      "date": "2024-10-08",
      "open": "70.84",
      "high": "71.14",
      "low": "69.46",
      "close": "70.53",
      "volume": "3779207"
    },
    {
      "date": "2024-10-09",
      "open": "70.35",
      "high": "71.19",
      "low": "69.805",
      "close": "71.00",
      "volume": "3872963"
    },
    {
      "date": "2024-10-10",
      "open": "69.88",
      "high": "70.39",
      "low": "69.16",
      "close": "70.31",
      "volume": "4044846"
    },
    {
      "date": "2024-10-11",
      "open": "69.175",
      "high": "71.64",
      "low": "69.00",
      "close": "70.33",
      "volume": "5136328"
    },
    {
      "date": "2024-10-14",
      "open": "71.00",
      "high": "72.968",
      "low": "70.04",
      "close": "72.79",
      "volume": "4935066"
    },
    {
      "date": "2024-10-15",
      "open": "72.71",
      "high": "74.18",
      "low": "68.635",
      "close": "69.32",
      "volume": "9303887"
    },
    {
      "date": "2024-10-16",
      "open": "70.66",
      "high": "71.205",
      "low": "68.91",
      "close": "69.03",
      "volume": "7299714"
    },
    {
      "date": "2024-10-17",
      "open": "70.79",
      "high": "71.30",
      "low": "68.80",
      "close": "69.24",
      "volume": "6293368"
    },
    {
      "date": "2024-10-18",
      "open": "70.46",
      "high": "70.57",
      "low": "68.29",
      "close": "68.49",
      "volume": "5202408"
    },
    {
      "date": "2024-10-21",
      "open": "68.10",
      "high": "68.35",
      "low": "65.77",
      "close": "67.14",
      "volume": "6743706"
    },
    {
      "date": "2024-10-22",
      "open": "66.67",
      "high": "67.0592",
      "low": "65.68",
      "close": "66.54",
      "volume": "6921420"
    },
    {
      "date": "2024-10-23",
      "open": "69.36",
      "high": "69.68",
      "low": "66.47",
      "close": "67.97",
      "volume": "9256146"
    },
    {
      "date": "2024-10-24",
      "open": "69.53",
      "high": "70.14",
      "low": "68.36",
      "close": "70.08",
      "volume": "7567049"
    },
    {
      "date": "2024-10-25",
      "open": "70.60",
      "high": "72.98",
      "low": "70.565",
      "close": "71.25",
      "volume": "10772100"
    },
    {
      "date": "2024-10-28",
      "open": "67.295",
      "high": "75.20",
      "low": "66.62",
      "close": "72.24",
      "volume": "16687280"
    },
    {
      "date": "2024-10-29",
      "open": "72.24",
      "high": "75.199",
      "low": "70.62",
      "close": "74.70",
      "volume": "8222477"
    },
    {
      "date": "2024-10-30",
      "open": "73.65",
      "high": "76.06",
      "low": "72.815",
      "close": "73.63",
      "volume": "8087738"
    },
    {
      "date": "2024-10-31",
      "open": "73.355",
      "high": "73.44",
      "low": "69.275",
      "close": "70.49",
      "volume": "9975314"
    },
    {
      "date": "2024-11-01",
      "open": "70.50",
      "high": "72.50",
      "low": "70.16",
      "close": "70.99",
      "volume": "5551376"
    },
    {
      "date": "2024-11-04",
      "open": "70.25",
      "high": "71.36",
      "low": "69.37",
      "close": "69.50",
      "volume": "4008450"
    },
    {
      "date": "2024-11-05",
      "open": "69.34",
      "high": "70.615",
      "low": "68.48",
      "close": "70.20",
      "volume": "5019611"
    },
    {
      "date": "2024-11-06",
      "open": "72.505",
      "high": "73.30",
      "low": "71.36",
      "close": "72.27",
      "volume": "7771869"
    },
    {
      "date": "2024-11-07",
      "open": "73.15",
      "high": "73.4634",
      "low": "71.94",
      "close": "72.05",
      "volume": "5027720"
    },
    {
      "date": "2024-11-08",
      "open": "71.00",
      "high": "71.42",
      "low": "69.645",
      "close": "70.41",
      "volume": "4742553"
    },
    {
      "date": "2024-11-11",
      "open": "71.00",
      "high": "71.01",
      "low": "68.795",
      "close": "69.96",
      "volume": "6632567"
    },
    {
      "date": "2024-11-12",
      "open": "69.90",
      "high": "71.30",
      "low": "68.99",
      "close": "70.23",
      "volume": "4852659"
    },
    {
      "date": "2024-11-13",
      "open": "69.00",
      "high": "69.8094",
      "low": "67.83",
      "close": "68.49",
      "volume": "5676448"
    },
    {
      "date": "2024-11-14",
      "open": "68.64",
      "high": "69.18",
      "low": "66.80",
      "close": "67.02",
      "volume": "6420678"
    },
    {
      "date": "2024-11-15",
      "open": "66.305",
      "high": "66.83",
      "low": "64.59",
      "close": "64.76",
      "volume": "6231111"
    },
    {
      "date": "2024-11-18",
      "open": "64.48",
      "high": "66.58",
      "low": "64.32",
      "close": "66.48",
      "volume": "6371687"
    },
    {
      "date": "2024-11-19",
      "open": "66.465",
      "high": "67.22",
      "low": "66.00",
      "close": "66.65",
      "volume": "5746316"
    },
    {
      "date": "2024-11-20",
      "open": "65.57",
      "high": "67.36",
      "low": "65.465",
      "close": "67.31",
      "volume": "5098049"
    },
    {
      "date": "2024-11-21",
      "open": "67.90",
      "high": "69.12",
      "low": "66.45",
      "close": "68.47",
      "volume": "4724630"
    },
    {
      "date": "2024-11-22",
      "open": "68.02",
      "high": "69.715",
      "low": "67.51",
      "close": "69.62",
      "volume": "4092461"
    },
    {
      "date": "2024-11-25",
      "open": "71.16",
      "high": "73.49",
      "low": "70.31",
      "close": "72.39",
      "volume": "6575627"
    },
    {
      "date": "2024-11-26",
      "open": "73.35",
      "high": "73.43",
      "low": "69.97",
      "close": "70.82",
      "volume": "5136809"
    },
    {
      "date": "2024-11-27",
      "open": "70.31",
      "high": "71.33",
      "low": "69.136",
      "close": "70.35",
      "volume": "3724826"
    },
    {
      "date": "2024-11-29",
      "open": "71.00",
      "high": "72.53",
      "low": "70.60",
      "close": "71.12",
      "volume": "2900257"
    },
    {
      "date": "2024-12-02",
      "open": "71.00",
      "high": "74.52",
      "low": "70.7501",
      "close": "73.95",
      "volume": "6457257"
    },
    {
      "date": "2024-12-03",
      "open": "72.42",
      "high": "73.19",
      "low": "69.69",
      "close": "69.81",
      "volume": "8883138"
    },
    {
      "date": "2024-12-04",
      "open": "70.51",
      "high": "70.51",
      "low": "65.35",
      "close": "65.97",
      "volume": "13169470"
    },
    {
      "date": "2024-12-05",
      "open": "65.88",
      "high": "66.855",
      "low": "65.145",
      "close": "65.74",
      "volume": "8527449"
    },
    {
      "date": "2024-12-06",
      "open": "66.28",
      "high": "67.04",
      "low": "65.92",
      "close": "66.52",
      "volume": "5412029"
    },
    {
      "date": "2024-12-09",
      "open": "66.52",
      "high": "68.66",
      "low": "66.30",
      "close": "67.68",
      "volume": "4963234"
    },
    {
      "date": "2024-12-10",
      "open": "67.90",
      "high": "68.115",
      "low": "66.05",
      "close": "66.34",
      "volume": "4631638"
    },
    {
      "date": "2024-12-11",
      "open": "67.00",
      "high": "68.53",
      "low": "66.44",
      "close": "67.97",
      "volume": "5698480"
    },
    {
      "date": "2024-12-12",
      "open": "66.90",
      "high": "67.52",
      "low": "66.26",
      "close": "67.11",
      "volume": "4075753"
    },
    {
      "date": "2024-12-13",
      "open": "66.58",
      "high": "66.96",
      "low": "64.80",
      "close": "65.96",
      "volume": "7179648"
    },
    {
      "date": "2024-12-16",
      "open": "65.40",
      "high": "67.28",
      "low": "64.94",
      "close": "66.435",
      "volume": "6139765"
    },
    {
      "date": "2024-12-17",
      "open": "66.99",
      "high": "70.58",
      "low": "66.85",
      "close": "67.74",
      "volume": "7810806"
    },
    {
      "date": "2024-12-18",
      "open": "67.89",
      "high": "69.2712",
      "low": "64.62",
      "close": "64.93",
      "volume": "9813136"
    },
    {
      "date": "2024-12-19",
      "open": "66.13",
      "high": "66.97",
      "low": "64.75",
      "close": "64.80",
      "volume": "7630153"
    },
    {
      "date": "2024-12-20",
      "open": "64.22",
      "high": "66.86",
      "low": "63.94",
      "close": "65.50",
      "volume": "12758470"
    },
    {
      "date": "2024-12-23",
      "open": "65.50",
      "high": "66.99",
      "low": "65.45",
      "close": "66.63",
      "volume": "5257416"
    },
    {
      "date": "2024-12-24",
      "open": "66.63",
      "high": "67.92",
      "low": "66.42",
      "close": "67.90",
      "volume": "3044788"
    },
    {
      "date": "2024-12-26",
      "open": "67.05",
      "high": "67.95",
      "low": "66.99",
      "close": "67.02",
      "volume": "3660199"
    },
    {
      "date": "2024-12-27",
      "open": "66.70",
      "high": "67.05",
      "low": "65.48",
      "close": "66.01",
      "volume": "4751948"
    },
    {
      "date": "2024-12-30",
      "open": "65.18",
      "high": "65.31",
      "low": "63.265",
      "close": "63.46",
      "volume": "7230308"
    },
    {
      "date": "2024-12-31",
      "open": "63.79",
      "high": "64.265",
      "low": "62.78",
      "close": "63.05",
      "volume": "4300001"
    },
    {
      "date": "2025-01-02",
      "open": "63.81",
      "high": "64.09",
      "low": "61.66",
      "close": "61.71",
      "volume": "7393865"
    },
    {
      "date": "2025-01-03",
      "open": "61.95",
      "high": "64.47",
      "low": "61.58",
      "close": "63.91",
      "volume": "6964273"
    },
    {
      "date": "2025-01-06",
      "open": "64.38",
      "high": "67.00",
      "low": "64.33",
      "close": "64.51",
      "volume": "7368926"
    },
    {
      "date": "2025-01-07",
      "open": "64.78",
      "high": "65.2488",
      "low": "62.32",
      "close": "62.73",
      "volume": "9310420"
    },
    {
      "date": "2025-01-08",
      "open": "62.41",
      "high": "62.59",
      "low": "57.96",
      "close": "58.31",
      "volume": "14868260"
    },
    {
      "date": "2025-01-10",
      "open": "56.375",
      "high": "56.60",
      "low": "53.60",
      "close": "53.94",
      "volume": "17560040"
    },
    {
      "date": "2025-01-13",
      "open": "53.20",
      "high": "56.45",
      "low": "53.10",
      "close": "55.87",
      "volume": "12195920"
    },
    {
      "date": "2025-01-14",
      "open": "55.27",
      "high": "56.46",
      "low": "54.51",
      "close": "55.18",
      "volume": "6350613"
    },
    {
      "date": "2025-01-15",
      "open": "56.72",
      "high": "56.7526",
      "low": "55.14",
      "close": "55.23",
      "volume": "7968385"
    },
    {
      "date": "2025-01-16",
      "open": "55.20",
      "high": "55.48",
      "low": "53.46",
      "close": "53.51",
      "volume": "8660973"
    },
    {
      "date": "2025-01-17",
      "open": "54.58",
      "high": "55.08",
      "low": "54.37",
      "close": "54.63",
      "volume": "7298922"
    },
    {
      "date": "2025-01-21",
      "open": "55.10",
      "high": "56.11",
      "low": "54.872",
      "close": "55.61",
      "volume": "6336153"
    },
    {
      "date": "2025-01-22",
      "open": "55.00",
      "high": "56.6299",
      "low": "55.00",
      "close": "56.03",
      "volume": "8091815"
    },
    {
      "date": "2025-01-23",
      "open": "55.05",
      "high": "56.30",
      "low": "54.66",
      "close": "56.26",
      "volume": "9145849"
    },
    {
      "date": "2025-01-24",
      "open": "55.58",
      "high": "55.74",
      "low": "54.02",
      "close": "54.50",
      "volume": "9237379"
    },
    {
      "date": "2025-01-27",
      "open": "54.89",
      "high": "56.28",
      "low": "53.47",
      "close": "53.94",
      "volume": "12666420"
    },
    {
      "date": "2025-01-28",
      "open": "54.11",
      "high": "54.60",
      "low": "52.80",
      "close": "53.87",
      "volume": "10463100"
    },
    {
      "date": "2025-01-29",
      "open": "54.04",
      "high": "54.49",
      "low": "53.0986",
      "close": "53.77",
      "volume": "5513498"
    },
    {
      "date": "2025-01-30",
      "open": "53.57",
      "high": "53.68",
      "low": "51.81",
      "close": "53.27",
      "volume": "8385362"
    },
    {
      "date": "2025-01-31",
      "open": "53.04",
      "high": "53.73",
      "low": "51.95",
      "close": "52.34",
      "volume": "6398441"
    },
    {
      "date": "2025-02-03",
      "open": "50.65",
      "high": "51.46",
      "low": "49.80",
      "close": "50.26",
      "volume": "8078680"
    },
    {
      "date": "2025-02-04",
      "open": "50.68",
      "high": "51.33",
      "low": "50.17",
      "close": "50.58",
      "volume": "5659955"
    },
    {
      "date": "2025-02-05",
      "open": "50.215",
      "high": "51.78",
      "low": "49.89",
      "close": "51.72",
      "volume": "6151527"
    },
    {
      "date": "2025-02-06",
      "open": "52.20",
      "high": "52.78",
      "low": "51.93",
      "close": "52.44",
      "volume": "8149180"
    },
    {
      "date": "2025-02-07",
      "open": "52.27",
      "high": "53.58",
      "low": "50.44",
      "close": "51.25",
      "volume": "13250640"
    },
    {
      "date": "2025-02-10",
      "open": "50.94",
      "high": "51.00",
      "low": "46.57",
      "close": "47.04",
      "volume": "23762940"
    },
    {
      "date": "2025-02-11",
      "open": "46.97",
      "high": "48.95",
      "low": "46.79",
      "close": "47.93",
      "volume": "11150450"
    },
    {
      "date": "2025-02-12",
      "open": "47.29",
      "high": "50.18",
      "low": "47.26",
      "close": "50.06",
      "volume": "9413893"
    },
    {
      "date": "2025-02-13",
      "open": "50.06",
      "high": "50.97",
      "low": "49.7001",
      "close": "50.92",
      "volume": "7400062"
    },
    {
      "date": "2025-02-14",
      "open": "51.17",
      "high": "51.88",
      "low": "50.84",
      "close": "51.83",
      "volume": "5963841"
    },
    {
      "date": "2025-02-18",
      "open": "52.08",
      "high": "52.96",
      "low": "51.90",
      "close": "51.95",
      "volume": "7766531"
    },
    {
      "date": "2025-02-19",
      "open": "52.25",
      "high": "56.36",
      "low": "52.00",
      "close": "55.52",
      "volume": "15289850"
    },
    {
      "date": "2025-02-20",
      "open": "56.25",
      "high": "57.7735",
      "low": "55.09",
      "close": "55.74",
      "volume": "9393428"
    },
    {
      "date": "2025-02-21",
      "open": "56.30",
      "high": "56.67",
      "low": "53.63",
      "close": "54.05",
      "volume": "10982990"
    },
    {
      "date": "2025-02-24",
      "open": "54.33",
      "high": "54.39",
      "low": "52.76",
      "close": "53.40",
      "volume": "9153081"
    },
    {
      "date": "2025-02-25",
      "open": "53.63",
      "high": "53.95",
      "low": "51.06",
      "close": "51.22",
      "volume": "8855426"
    },
    {
      "date": "2025-02-26",
      "open": "51.00",
      "high": "51.41",
      "low": "49.64",
      "close": "50.55",
      "volume": "9675266"
    },
    {
      "date": "2025-02-27",
      "open": "50.12",
      "high": "50.61",
      "low": "46.99",
      "close": "47.38",
      "volume": "12453820"
    },
    {
      "date": "2025-02-28",
      "open": "47.94",
      "high": "48.52",
      "low": "46.0407",
      "close": "47.05",
      "volume": "13110620"
    },
    {
      "date": "2025-03-03",
      "open": "47.59",
      "high": "48.01",
      "low": "44.67",
      "close": "44.91",
      "volume": "12104240"
    },
    {
      "date": "2025-03-04",
      "open": "45.09",
      "high": "45.74",
      "low": "43.94",
      "close": "44.49",
      "volume": "10433100"
    },
    {
      "date": "2025-03-05",
      "open": "45.53",
      "high": "46.57",
      "low": "45.02",
      "close": "46.49",
      "volume": "8672358"
    },
    {
      "date": "2025-03-06",
      "open": "44.34",
      "high": "45.065",
      "low": "43.33",
      "close": "43.88",
      "volume": "12563330"
    },
    {
      "date": "2025-03-07",
      "open": "43.87",
      "high": "46.04",
      "low": "43.58",
      "close": "45.40",
      "volume": "10341830"
    },
    {
      "date": "2025-03-10",
      "open": "44.22",
      "high": "44.96",
      "low": "43.56",
      "close": "44.16",
      "volume": "10971120"
    },
    {
      "date": "2025-03-11",
      "open": "44.38",
      "high": "44.70",
      "low": "41.85",
      "close": "42.86",
      "volume": "9016083"
    },
    {
      "date": "2025-03-12",
      "open": "43.26",
      "high": "43.68",
      "low": "42.52",
      "close": "42.85",
      "volume": "6693588"
    },
    {
      "date": "2025-03-13",
      "open": "42.71",
      "high": "43.78",
      "low": "41.59",
      "close": "42.15",
      "volume": "6256537"
    },
    {
      "date": "2025-03-14",
      "open": "42.99",
      "high": "43.44",
      "low": "42.345",
      "close": "43.19",
      "volume": "6639965"
    },
    {
      "date": "2025-03-17",
      "open": "43.06",
      "high": "44.42",
      "low": "42.91",
      "close": "44.05",
      "volume": "6697094"
    },
    {
      "date": "2025-03-18",
      "open": "43.46",
      "high": "43.96",
      "low": "42.85",
      "close": "43.42",
      "volume": "5278539"
    },
    {
      "date": "2025-03-19",
      "open": "43.61",
      "high": "44.435",
      "low": "43.29",
      "close": "43.58",
      "volume": "5041199"
    },
    {
      "date": "2025-03-20",
      "open": "43.01",
      "high": "43.8316",
      "low": "42.73",
      "close": "43.20",
      "volume": "6432307"
    },
    {
      "date": "2025-03-21",
      "open": "42.26",
      "high": "44.00",
      "low": "41.90",
      "close": "43.78",
      "volume": "17838870"
    },
    {
      "date": "2025-03-24",
      "open": "45.33",
      "high": "46.24",
      "low": "45.13",
      "close": "45.68",
      "volume": "9943841"
    },
    {
      "date": "2025-03-25",
      "open": "45.43",
      "high": "45.88",
      "low": "44.98",
      "close": "45.31",
      "volume": "4759073"
    },
    {
      "date": "2025-03-26",
      "open": "45.11",
      "high": "45.64",
      "low": "44.06",
      "close": "45.04",
      "volume": "8458635"
    },
    {
      "date": "2025-03-27",
      "open": "44.63",
      "high": "45.01",
      "low": "43.73",
      "close": "43.76",
      "volume": "6424095"
    },
    {
      "date": "2025-03-28",
      "open": "43.12",
      "high": "43.33",
      "low": "40.6222",
      "close": "40.94",
      "volume": "10439220"
    },
    {
      "date": "2025-03-31",
      "open": "40.55",
      "high": "41.54",
      "low": "39.36",
      "close": "40.69",
      "volume": "8999053"
    },
    {
      "date": "2025-04-01",
      "open": "40.505",
      "high": "40.58",
      "low": "39.10",
      "close": "40.20",
      "volume": "7432512"
    },
    {
      "date": "2025-04-02",
      "open": "39.59",
      "high": "41.59",
      "low": "39.18",
      "close": "40.76",
      "volume": "5689838"
    },
    {
      "date": "2025-04-03",
      "open": "38.76",
      "high": "39.23",
      "low": "35.50",
      "close": "35.56",
      "volume": "14923950"
    },
    {
      "date": "2025-04-04",
      "open": "34.46",
      "high": "35.51",
      "low": "33.21",
      "close": "33.70",
      "volume": "14294880"
    },
    {
      "date": "2025-04-07",
      "open": "33.38",
      "high": "36.91",
      "low": "32.195",
      "close": "35.08",
      "volume": "18919320"
    },
    {
      "date": "2025-04-08",
      "open": "35.81",
      "high": "36.65",
      "low": "31.04",
      "close": "31.95",
      "volume": "14238540"
    },
    {
      "date": "2025-04-09",
      "open": "32.32",
      "high": "39.59",
      "low": "31.68",
      "close": "39.20",
      "volume": "28303750"
    },
    {
      "date": "2025-04-10",
      "open": "36.58",
      "high": "37.10",
      "low": "33.24",
      "close": "34.88",
      "volume": "18006290"
    },
    {
      "date": "2025-04-11",
      "open": "33.765",
      "high": "35.175",
      "low": "32.105",
      "close": "35.075",
      "volume": "20276640"
    },
    {
      "date": "2025-04-14",
      "open": "35.86",
      "high": "36.36",
      "low": "34.81",
      "close": "35.62",
      "volume": "9912073"
    },
    {
      "date": "2025-04-15",
      "open": "35.83",
      "high": "36.68",
      "low": "35.055",
      "close": "35.85",
      "volume": "6708237"
    },
    {
      "date": "2025-04-16",
      "open": "34.57",
      "high": "35.515",
      "low": "32.85",
      "close": "34.25",
      "volume": "13049640"
    },
    {
      "date": "2025-04-17",
      "open": "34.41",
      "high": "34.82",
      "low": "33.65",
      "close": "34.64",
      "volume": "5826989"
    },
    {
      "date": "2025-04-21",
      "open": "33.70",
      "high": "34.86",
      "low": "33.20",
      "close": "34.74",
      "volume": "7885398"
    },
    {
      "date": "2025-04-22",
      "open": "35.09",
      "high": "36.10",
      "low": "34.725",
      "close": "35.45",
      "volume": "8826435"
    },
    {
      "date": "2025-04-23",
      "open": "37.00",
      "high": "37.78",
      "low": "36.27",
      "close": "36.62",
      "volume": "8946497"
    },
    {
      "date": "2025-04-24",
      "open": "38.555",
      "high": "40.05",
      "low": "38.14",
      "close": "39.96",
      "volume": "13189960"
    },
    {
      "date": "2025-04-25",
      "open": "39.38",
      "high": "40.23",
      "low": "38.76",
      "close": "39.63",
      "volume": "7558436"
    },
    {
      "date": "2025-04-28",
      "open": "39.43",
      "high": "40.33",
      "low": "38.69",
      "close": "40.04",
      "volume": "6089051"
    },
    {
      "date": "2025-04-29",
      "open": "38.91",
      "high": "39.455",
      "low": "38.30",
      "close": "38.86",
      "volume": "7914315"
    },
    {
      "date": "2025-04-30",
      "open": "37.94",
      "high": "39.83",
      "low": "37.4743",
      "close": "39.70",
      "volume": "7283606"
    },
    {
      "date": "2025-05-01",
      "open": "40.225",
      "high": "40.74",
      "low": "39.50",
      "close": "39.60",
      "volume": "10202130"
    },
    {
      "date": "2025-05-02",
      "open": "40.59",
      "high": "42.245",
      "low": "40.555",
      "close": "41.91",
      "volume": "14142030"
    },
    {
      "date": "2025-05-05",
      "open": "40.515",
      "high": "40.76",
      "low": "37.64",
      "close": "38.41",
      "volume": "24182490"
    },
    {
      "date": "2025-05-06",
      "open": "38.05",
      "high": "39.19",
      "low": "37.19",
      "close": "38.51",
      "volume": "13529340"
    },
    {
      "date": "2025-05-07",
      "open": "38.90",
      "high": "38.95",
      "low": "37.56",
      "close": "38.80",
      "volume": "9664715"
    },
    {
      "date": "2025-05-08",
      "open": "39.30",
      "high": "40.39",
      "low": "38.69",
      "close": "39.77",
      "volume": "9997392"
    },
    {
      "date": "2025-05-09",
      "open": "40.40",
      "high": "42.09",
      "low": "40.32",
      "close": "40.98",
      "volume": "11721790"
    },
    {
      "date": "2025-05-12",
      "open": "43.45",
      "high": "45.31",
      "low": "43.36",
      "close": "44.62",
      "volume": "17347520"
    },
    {
      "date": "2025-05-13",
      "open": "44.77",
      "high": "46.59",
      "low": "44.74",
      "close": "45.77",
      "volume": "12019210"
    },
    {
      "date": "2025-05-14",
      "open": "45.95",
      "high": "46.20",
      "low": "44.8231",
      "close": "45.20",
      "volume": "7065766"
    },
    {
      "date": "2025-05-15",
      "open": "44.695",
      "high": "44.95",
      "low": "43.78",
      "close": "44.52",
      "volume": "6833605"
    },
    {
      "date": "2025-05-16",
      "open": "44.51",
      "high": "44.96",
      "low": "43.93",
      "close": "44.92",
      "volume": "5477992"
    },
    {
      "date": "2025-05-19",
      "open": "43.55",
      "high": "44.19",
      "low": "43.51",
      "close": "43.84",
      "volume": "5974021"
    },
    {
      "date": "2025-05-20",
      "open": "43.47",
      "high": "44.29",
      "low": "43.40",
      "close": "44.26",
      "volume": "5360862"
    },
    {
      "date": "2025-05-21",
      "open": "44.26",
      "high": "45.475",
      "low": "43.321",
      "close": "43.66",
      "volume": "8596185"
    },
    {
      "date": "2025-05-22",
      "open": "44.50",
      "high": "44.58",
      "low": "42.03",
      "close": "42.29",
      "volume": "12463230"
    },
    {
      "date": "2025-05-23",
      "open": "40.66",
      "high": "41.52",
      "low": "40.62",
      "close": "41.27",
      "volume": "9857318"
    },
    {
      "date": "2025-05-27",
      "open": "42.36",
      "high": "43.87",
      "low": "41.765",
      "close": "43.40",
      "volume": "9662998"
    },
    {
      "date": "2025-05-28",
      "open": "43.52",
      "high": "43.78",
      "low": "42.655",
      "close": "42.845",
      "volume": "5674472"
    },
    {
      "date": "2025-05-29",
      "open": "43.73",
      "high": "44.11",
      "low": "42.61",
      "close": "42.94",
      "volume": "4847474"
    },
    {
      "date": "2025-05-30",
      "open": "42.67",
      "high": "42.83",
      "low": "41.63",
      "close": "42.02",
      "volume": "10185180"
    },
    {
      "date": "2025-06-02",
      "open": "41.82",
      "high": "42.825",
      "low": "41.49",
      "close": "42.54",
      "volume": "6894314"
    },
    {
      "date": "2025-06-03",
      "open": "42.51",
      "high": "47.56",
      "low": "41.875",
      "close": "47.37",
      "volume": "24131360"
    },
    {
      "date": "2025-06-04",
      "open": "48.34",
      "high": "51.095",
      "low": "47.72",
      "close": "50.28",
      "volume": "28183460"
    },
    {
      "date": "2025-06-05",
      "open": "50.52",
      "high": "51.0493",
      "low": "48.94",
      "close": "49.54",
      "volume": "11938120"
    },
    {
      "date": "2025-06-06",
      "open": "50.34",
      "high": "51.295",
      "low": "50.05",
      "close": "50.17",
      "volume": "8142455"
    },
    {
      "date": "2025-06-09",
      "open": "50.67",
      "high": "52.89",
      "low": "50.67",
      "close": "52.38",
      "volume": "12125240"
    },
    {
      "date": "2025-06-10",
      "open": "52.46",
      "high": "54.385",
      "low": "52.27",
      "close": "53.80",
      "volume": "11524250"
    },
    {
      "date": "2025-06-11",
      "open": "54.29",
      "high": "54.44",
      "low": "51.125",
      "close": "51.78",
      "volume": "10484640"
    },
    {
      "date": "2025-06-12",
      "open": "51.16",
      "high": "53.19",
      "low": "51.00",
      "close": "52.98",
      "volume": "9889277"
    },
    {
      "date": "2025-06-13",
      "open": "51.51",
      "high": "52.16",
      "low": "50.935",
      "close": "51.02",
      "volume": "9657702"
    },
    {
      "date": "2025-06-16",
      "open": "52.39",
      "high": "53.98",
      "low": "52.2101",
      "close": "53.88",
      "volume": "8441270"
    },
    {
      "date": "2025-06-17",
      "open": "53.276",
      "high": "55.01",
      "low": "52.645",
      "close": "52.94",
      "volume": "8776259"
    },
    {
      "date": "2025-06-18",
      "open": "53.135",
      "high": "53.65",
      "low": "51.69",
      "close": "52.26",
      "volume": "7176333"
    },
    {
      "date": "2025-06-20",
      "open": "53.64",
      "high": "53.84",
      "low": "52.28",
      "close": "52.82",
      "volume": "12894120"
    },
    {
      "date": "2025-06-23",
      "open": "52.65",
      "high": "53.76",
      "low": "51.98",
      "close": "53.17",
      "volume": "5670680"
    },
    {
      "date": "2025-06-24",
      "open": "54.06",
      "high": "54.88",
      "low": "53.79",
      "close": "54.21",
      "volume": "7440656"
    },
    {
      "date": "2025-06-25",
      "open": "54.16",
      "high": "54.21",
      "low": "52.60",
      "close": "53.74",
      "volume": "8291667"
    },
    {
      "date": "2025-06-26",
      "open": "54.005",
      "high": "54.08",
      "low": "53.44",
      "close": "53.65",
      "volume": "6880557"
    },
    {
      "date": "2025-06-27",
      "open": "53.92",
      "high": "54.14",
      "low": "52.20",
      "close": "52.93",
      "volume": "7896111"
    },
    {
      "date": "2025-06-30",
      "open": "53.27",
      "high": "53.27",
      "low": "52.32",
      "close": "52.41",
      "volume": "7095360"
    },
    {
      "date": "2025-07-01",
      "open": "51.81",
      "high": "54.87",
      "low": "51.5301",
      "close": "53.60",
      "volume": "8777288"
    },
    {
      "date": "2025-07-02",
      "open": "54.71",
      "high": "56.28",
      "low": "53.91",
      "close": "55.95",
      "volume": "10429750"
    },
    {
      "date": "2025-07-03",
      "open": "56.39",
      "high": "57.13",
      "low": "55.63",
      "close": "56.60",
      "volume": "5572172"
    },
    {
      "date": "2025-07-07",
      "open": "55.39",
      "high": "56.2344",
      "low": "54.16",
      "close": "54.61",
      "volume": "7829252"
    },
    {
      "date": "2025-07-08",
      "open": "55.83",
      "high": "57.95",
      "low": "55.39",
      "close": "57.615",
      "volume": "8976210"
    },
    {
      "date": "2025-07-09",
      "open": "56.98",
      "high": "58.38",
      "low": "56.69",
      "close": "57.77",
      "volume": "7053893"
    },
    {
      "date": "2025-07-10",
      "open": "58.23",
      "high": "60.09",
      "low": "57.72",
      "close": "59.52",
      "volume": "8444697"
    },
    {
      "date": "2025-07-11",
      "open": "58.80",
      "high": "59.93",
      "low": "58.36",
      "close": "59.73",
      "volume": "6356425"
    },
    {
      "date": "2025-07-14",
      "open": "59.13",
      "high": "59.635",
      "low": "57.91",
      "close": "59.07",
      "volume": "6519322"
    },
    {
      "date": "2025-07-15",
      "open": "60.25",
      "high": "60.58",
      "low": "58.655",
      "close": "58.93",
      "volume": "7833930"
    },
    {
      "date": "2025-07-16",
      "open": "59.08",
      "high": "59.615",
      "low": "57.52",
      "close": "59.52",
      "volume": "6597828"
    },
    {
      "date": "2025-07-17",
      "open": "59.31",
      "high": "59.67",
      "low": "58.61",
      "close": "59.41",
      "volume": "5071932"
    },
    {
      "date": "2025-07-18",
      "open": "59.735",
      "high": "60.925",
      "low": "59.21",
      "close": "60.72",
      "volume": "5753164"
    },
    {
      "date": "2025-07-21",
      "open": "61.27",
      "high": "63.03",
      "low": "60.52",
      "close": "60.55",
      "volume": "7977453"
    },
    {
      "date": "2025-07-22",
      "open": "59.785",
      "high": "63.63",
      "low": "59.75",
      "close": "62.45",
      "volume": "11719250"
    },
    {
      "date": "2025-07-23",
      "open": "60.41",
      "high": "60.57",
      "low": "57.01",
      "close": "59.61",
      "volume": "16353590"
    },
    {
      "date": "2025-07-24",
      "open": "56.06",
      "high": "56.28",
      "low": "54.54",
      "close": "55.44",
      "volume": "16152220"
    },
    {
      "date": "2025-07-25",
      "open": "55.74",
      "high": "56.97",
      "low": "55.42",
      "close": "56.92",
      "volume": "8073404"
    },
    {
      "date": "2025-07-28",
      "open": "57.46",
      "high": "59.28",
      "low": "57.35",
      "close": "58.66",
      "volume": "9870335"
    },
    {
      "date": "2025-07-29",
      "open": "59.50",
      "high": "60.37",
      "low": "58.265",
      "close": "58.38",
      "volume": "9417358"
    },
    {
      "date": "2025-07-30",
      "open": "58.79",
      "high": "58.88",
      "low": "57.24",
      "close": "58.05",
      "volume": "7337804"
    },
    {
      "date": "2025-07-31",
      "open": "57.17",
      "high": "57.95",
      "low": "55.52",
      "close": "56.36",
      "volume": "11035970"
    },
    {
      "date": "2025-08-01",
      "open": "55.68",
      "high": "57.41",
      "low": "54.35",
      "close": "56.82",
      "volume": "14304800"
    },
    {
      "date": "2025-08-04",
      "open": "54.00",
      "high": "54.84",
      "low": "47.315",
      "close": "47.97",
      "volume": "30528760"
    },
    {
      "date": "2025-08-05",
      "open": "48.41",
      "high": "48.89",
      "low": "47.16",
      "close": "47.24",
      "volume": "14939640"
    },
    {
      "date": "2025-08-06",
      "open": "46.90",
      "high": "47.69",
      "low": "46.345",
      "close": "46.98",
      "volume": "10632960"
    },
    {
      "date": "2025-08-07",
      "open": "47.97",
      "high": "48.68",
      "low": "47.275",
      "close": "47.59",
      "volume": "10115340"
    },
    {
      "date": "2025-08-08",
      "open": "47.60",
      "high": "48.235",
      "low": "46.93",
      "close": "47.66",
      "volume": "7813851"
    },
    {
      "date": "2025-08-11",
      "open": "48.00",
      "high": "49.05",
      "low": "46.98",
      "close": "47.10",
      "volume": "8317829"
    },
    {
      "date": "2025-08-12",
      "open": "48.07",
      "high": "51.23",
      "low": "48.01",
      "close": "50.01",
      "volume": "13413490"
    },
    {
      "date": "2025-08-13",
      "open": "50.30",
      "high": "52.09",
      "low": "50.20",
      "close": "51.89",
      "volume": "8736453"
    },
    {
      "date": "2025-08-14",
      "open": "50.80",
      "high": "52.025",
      "low": "49.71",
      "close": "51.62",
      "volume": "7110064"
    },
    {
      "date": "2025-08-15",
      "open": "52.11",
      "high": "52.11",
      "low": "50.84",
      "close": "51.09",
      "volume": "7573045"
    },
    {
      "date": "2025-08-18",
      "open": "51.00",
      "high": "51.2378",
      "low": "50.51",
      "close": "50.53",
      "volume": "4693682"
    },
    {
      "date": "2025-08-19",
      "open": "50.71",
      "high": "51.34",
      "low": "49.55",
      "close": "49.77",
      "volume": "5745571"
    },
    {
      "date": "2025-08-20",
      "open": "49.67",
      "high": "49.99",
      "low": "48.305",
      "close": "49.47",
      "volume": "10329670"
    },
    {
      "date": "2025-08-21",
      "open": "48.92",
      "high": "49.45",
      "low": "48.59",
      "close": "48.81",
      "volume": "4746925"
    },
    {
      "date": "2025-08-22",
      "open": "49.33",
      "high": "52.325",
      "low": "49.33",
      "close": "51.85",
      "volume": "9738338"
    },
    {
      "date": "2025-08-25",
      "open": "51.64",
      "high": "51.69",
      "low": "50.615",
      "close": "50.95",
      "volume": "5665925"
    },
    {
      "date": "2025-08-26",
      "open": "50.85",
      "high": "51.445",
      "low": "50.17",
      "close": "50.99",
      "volume": "5683585"
    },
    {
      "date": "2025-08-27",
      "open": "50.46",
      "high": "51.33",
      "low": "50.19",
      "close": "51.25",
      "volume": "6143968"
    },
    {
      "date": "2025-08-28",
      "open": "51.96",
      "high": "52.22",
      "low": "49.75",
      "close": "50.78",
      "volume": "7815435"
    },
    {
      "date": "2025-08-29",
      "open": "50.27",
      "high": "50.62",
      "low": "49.44",
      "close": "49.59",
      "volume": "7524188"
    },
    {
      "date": "2025-09-02",
      "open": "48.15",
      "high": "48.96",
      "low": "47.63",
      "close": "48.94",
      "volume": "6097805"
    },
    {
      "date": "2025-09-03",
      "open": "48.95",
      "high": "49.39",
      "low": "46.50",
      "close": "47.79",
      "volume": "9988920"
    },
    {
      "date": "2025-09-04",
      "open": "47.64",
      "high": "48.22",
      "low": "46.62",
      "close": "48.06",
      "volume": "6393528"
    },
    {
      "date": "2025-09-05",
      "open": "48.34",
      "high": "50.08",
      "low": "47.94",
      "close": "49.105",
      "volume": "7221035"
    },
    {
      "date": "2025-09-08",
      "open": "49.61",
      "high": "49.61",
      "low": "47.84",
      "close": "48.88",
      "volume": "4983188"
    },
    {
      "date": "2025-09-09",
      "open": "48.85",
      "high": "49.23",
      "low": "48.33",
      "close": "48.62",
      "volume": "3953012"
    },
    {
      "date": "2025-09-10",
      "open": "48.65",
      "high": "49.53",
      "low": "47.725",
      "close": "48.13",
      "volume": "6388249"
    },
    {
      "date": "2025-09-11",
      "open": "48.45",
      "high": "49.275",
      "low": "48.075",
      "close": "49.02",
      "volume": "7051190"
    },
    {
      "date": "2025-09-12",
      "open": "48.94",
      "high": "49.12",
      "low": "48.05",
      "close": "48.26",
      "volume": "4283176"
    },
    {
      "date": "2025-09-15",
      "open": "48.25",
      "high": "48.815",
      "low": "47.20",
      "close": "48.11",
      "volume": "9330241"
    },
    {
      "date": "2025-09-16",
      "open": "48.50",
      "high": "49.84",
      "low": "48.33",
      "close": "49.56",
      "volume": "8170092"
    },
    {
      "date": "2025-09-17",
      "open": "49.59",
      "high": "51.60",
      "low": "49.03",
      "close": "49.80",
      "volume": "6154700"
    },
    {
      "date": "2025-09-18",
      "open": "51.40",
      "high": "52.615",
      "low": "50.67",
      "close": "51.83",
      "volume": "10782400"
    },
    {
      "date": "2025-09-19",
      "open": "51.61",
      "high": "51.645",
      "low": "50.31",
      "close": "51.07",
      "volume": "18145180"
    },
    {
      "date": "2025-09-22",
      "open": "51.23",
      "high": "52.18",
      "low": "51.07",
      "close": "51.50",
      "volume": "6140682"
    },
    {
      "date": "2025-09-23",
      "open": "51.88",
      "high": "52.815",
      "low": "50.37",
      "close": "50.42",
      "volume": "9373826"
    },
    {
      "date": "2025-09-24",
      "open": "50.42",
      "high": "51.48",
      "low": "50.13",
      "close": "50.94",
      "volume": "5519657"
    },
    {
      "date": "2025-09-25",
      "open": "50.31",
      "high": "50.31",
      "low": "49.195",
      "close": "49.77",
      "volume": "7393132"
    },
    {
      "date": "2025-09-26",
      "open": "49.58",
      "high": "50.3799",
      "low": "49.125",
      "close": "50.16",
      "volume": "6151778"
    },
    {
      "date": "2025-09-29",
      "open": "50.80",
      "high": "50.90",
      "low": "49.68",
      "close": "49.76",
      "volume": "5515140"
    },
    {
      "date": "2025-09-30",
      "open": "49.50",
      "high": "49.62",
      "low": "47.90",
      "close": "49.31",
      "volume": "8570525"
    },
    {
      "date": "2025-10-01",
      "open": "49.35",
      "high": "50.07",
      "low": "47.935",
      "close": "48.35",
      "volume": "8415180"
    },
    {
      "date": "2025-10-02",
      "open": "49.15",
      "high": "49.86",
      "low": "48.085",
      "close": "48.74",
      "volume": "9707559"
    },
    {
      "date": "2025-10-03",
      "open": "49.03",
      "high": "49.92",
      "low": "48.82",
      "close": "49.27",
      "volume": "5297873"
    },
    {
      "date": "2025-10-06",
      "open": "50.13",
      "high": "50.70",
      "low": "48.8376",
      "close": "50.35",
      "volume": "7677736"
    },
    {
      "date": "2025-10-07",
      "open": "50.49",
      "high": "50.66",
      "low": "47.73",
      "close": "48.17",
      "volume": "8626426"
    },
    {
      "date": "2025-10-08",
      "open": "48.44",
      "high": "51.26",
      "low": "48.27",
      "close": "50.88",
      "volume": "8823399"
    },
    {
      "date": "2025-10-09",
      "open": "50.88",
      "high": "51.15",
      "low": "49.12",
      "close": "49.97",
      "volume": "5385608"
    },
    {
      "date": "2025-10-10",
      "open": "50.00",
      "high": "50.49",
      "low": "45.64",
      "close": "45.74",
      "volume": "13823830"
    },
    {
      "date": "2025-10-13",
      "open": "47.895",
      "high": "50.66",
      "low": "47.6001",
      "close": "50.11",
      "volume": "11877060"
    },
    {
      "date": "2025-10-14",
      "open": "48.74",
      "high": "51.19",
      "low": "48.68",
      "close": "49.54",
      "volume": "7921571"
    },
    {
      "date": "2025-10-15",
      "open": "50.62",
      "high": "51.465",
      "low": "49.39",
      "close": "50.36",
      "volume": "6547768"
    },
    {
      "date": "2025-10-16",
      "open": "50.97",
      "high": "53.16",
      "low": "50.70",
      "close": "52.97",
      "volume": "11164720"
    },
    {
      "date": "2025-10-17",
      "open": "52.97",
      "high": "53.07",
      "low": "51.22",
      "close": "52.53",
      "volume": "8037839"
    },
    {
      "date": "2025-10-20",
      "open": "53.35",
      "high": "55.99",
      "low": "53.10",
      "close": "54.89",
      "volume": "9630956"
    },
    {
      "date": "2025-10-21",
      "open": "54.70",
      "high": "55.50",
      "low": "53.42",
      "close": "55.08",
      "volume": "9780731"
    },
    {
      "date": "2025-10-22",
      "open": "53.19",
      "high": "54.52",
      "low": "51.6601",
      "close": "51.93",
      "volume": "11598910"
    },
    {
      "date": "2025-10-23",
      "open": "50.355",
      "high": "52.655",
      "low": "50.23",
      "close": "51.78",
      "volume": "12574100"
    },
    {
      "date": "2025-10-24",
      "open": "52.50",
      "high": "52.62",
      "low": "50.67",
      "close": "50.71",
      "volume": "8634418"
    },
    {
      "date": "2025-10-27",
      "open": "51.84",
      "high": "54.68",
      "low": "51.61",
      "close": "52.68",
      "volume": "9288112"
    },
    {
      "date": "2025-10-28",
      "open": "52.50",
      "high": "52.58",
      "low": "51.095",
      "close": "51.80",
      "volume": "6843350"
    },
    {
      "date": "2025-10-29",
      "open": "52.30",
      "high": "52.55",
      "low": "51.03",
      "close": "51.40",
      "volume": "9858222"
    },
    {
      "date": "2025-10-30",
      "open": "51.18",
      "high": "51.875",
      "low": "50.83",
      "close": "50.85",
      "volume": "9139649"
    },
    {
      "date": "2025-10-31",
      "open": "51.00",
      "high": "51.745",
      "low": "49.945",
      "close": "50.08",
      "volume": "11637290"
    },
    {
      "date": "2025-11-03",
      "open": "49.53",
      "high": "52.26",
      "low": "47.99",
      "close": "50.46",
      "volume": "18062240"
    },
    {
      "date": "2025-11-04",
      "open": "50.295",
      "high": "51.17",
      "low": "47.87",
      "close": "48.28",
      "volume": "12690160"
    },
    {
      "date": "2025-11-05",
      "open": "48.85",
      "high": "51.18",
      "low": "48.54",
      "close": "50.08",
      "volume": "8948689"
    },
    {
      "date": "2025-11-06",
      "open": "49.98",
      "high": "50.57",
      "low": "47.77",
      "close": "48.80",
      "volume": "9214504"
    },
    {
      "date": "2025-11-07",
      "open": "47.99",
      "high": "48.34",
      "low": "46.3117",
      "close": "47.83",
      "volume": "10824470"
    },
    {
      "date": "2025-11-10",
      "open": "49.05",
      "high": "49.19",
      "low": "47.75",
      "close": "48.54",
      "volume": "6228514"
    },
    {
      "date": "2025-11-11",
      "open": "48.56",
      "high": "48.945",
      "low": "47.85",
      "close": "48.43",
      "volume": "5535080"
    },
    {
      "date": "2025-11-12",
      "open": "49.24",
      "high": "50.01",
      "low": "48.56",
      "close": "49.27",
      "volume": "6493411"
    },
    {
      "date": "2025-11-13",
      "open": "48.86",
      "high": "50.315",
      "low": "47.44",
      "close": "48.13",
      "volume": "8318335"
    },
    {
      "date": "2025-11-14",
      "open": "47.07",
      "high": "48.40",
      "low": "46.51",
      "close": "46.92",
      "volume": "5565313"
    },
    {
      "date": "2025-11-17",
      "open": "46.53",
      "high": "47.285",
      "low": "45.365",
      "close": "46.02",
      "volume": "7960975"
    },
    {
      "date": "2025-11-18",
      "open": "45.58",
      "high": "46.04",
      "low": "44.845",
      "close": "45.56",
      "volume": "7133089"
    },
    {
      "date": "2025-11-19",
      "open": "47.16",
      "high": "47.73",
      "low": "45.96",
      "close": "46.12",
      "volume": "11871310"
    },
    {
      "date": "2025-11-20",
      "open": "46.49",
      "high": "47.15",
      "low": "44.69",
      "close": "44.90",
      "volume": "10385640"
    },
    {
      "date": "2025-11-21",
      "open": "45.165",
      "high": "47.66",
      "low": "44.56",
      "close": "46.70",
      "volume": "14423210"
    },
    {
      "date": "2025-11-24",
      "open": "47.19",
      "high": "47.98",
      "low": "46.68",
      "close": "47.39",
      "volume": "12237870"
    },
    {
      "date": "2025-11-25",
      "open": "47.46",
      "high": "48.71",
      "low": "47.06",
      "close": "48.31",
      "volume": "6389990"
    },
    {
      "date": "2025-11-26",
      "open": "48.30",
      "high": "50.33",
      "low": "48.20",
      "close": "49.64",
      "volume": "8294569"
    },
    {
      "date": "2025-11-28",
      "open": "49.90",
      "high": "50.47",
      "low": "49.48",
      "close": "50.24",
      "volume": "3635812"
    },
    {
      "date": "2025-12-01",
      "open": "49.485",
      "high": "51.3299",
      "low": "49.2599",
      "close": "50.43",
      "volume": "6458862"
    },
    {
      "date": "2025-12-02",
      "open": "50.58",
      "high": "51.975",
      "low": "49.13",
      "close": "51.48",
      "volume": "11945020"
    },
    {
      "date": "2025-12-03",
      "open": "51.58",
      "high": "57.52",
      "low": "51.49",
      "close": "57.15",
      "volume": "13562470"
    },
    {
      "date": "2025-12-04",
      "open": "56.945",
      "high": "57.04",
      "low": "54.34",
      "close": "54.79",
      "volume": "11174530"
    },
    {
      "date": "2025-12-05",
      "open": "55.17",
      "high": "56.12",
      "low": "54.665",
      "close": "54.74",
      "volume": "7168537"
    },
    {
      "date": "2025-12-08",
      "open": "55.14",
      "high": "56.70",
      "low": "55.14",
      "close": "56.38",
      "volume": "7223990"
    },
    {
      "date": "2025-12-09",
      "open": "55.61",
      "high": "56.245",
      "low": "55.15",
      "close": "55.23",
      "volume": "5893599"
    },
    {
      "date": "2025-12-10",
      "open": "55.05",
      "high": "56.02",
      "low": "54.40",
      "close": "55.10",
      "volume": "7466546"
    },
    {
      "date": "2025-12-11",
      "open": "55.00",
      "high": "56.32",
      "low": "54.88",
      "close": "55.97",
      "volume": "7069924"
    },
    {
      "date": "2025-12-12",
      "open": "56.04",
      "high": "56.77",
      "low": "54.665",
      "close": "54.96",
      "volume": "11624240"
    },
    {
      "date": "2025-12-15",
      "open": "55.18",
      "high": "55.36",
      "low": "54.35",
      "close": "55.09",
      "volume": "8070937"
    },
    {
      "date": "2025-12-16",
      "open": "54.95",
      "high": "55.02",
      "low": "53.10",
      "close": "54.56",
      "volume": "7916975"
    },
    {
      "date": "2025-12-17",
      "open": "54.54",
      "high": "55.18",
      "low": "53.115",
      "close": "53.33",
      "volume": "7931339"
    },
    {
      "date": "2025-12-18",
      "open": "54.97",
      "high": "55.31",
      "low": "54.14",
      "close": "54.34",
      "volume": "9963494"
    },
    {
      "date": "2025-12-19",
      "open": "54.50",
      "high": "55.30",
      "low": "54.37",
      "close": "55.21",
      "volume": "45460710"
    },
    {
      "date": "2025-12-22",
      "open": "55.655",
      "high": "56.40",
      "low": "55.13",
      "close": "56.37",
      "volume": "7433044"
    },
    {
      "date": "2025-12-23",
      "open": "56.00",
      "high": "56.485",
      "low": "55.12",
      "close": "55.69",
      "volume": "4941168"
    },
    {
      "date": "2025-12-24",
      "open": "55.79",
      "high": "55.96",
      "low": "54.87",
      "close": "55.08",
      "volume": "2083416"
    },
    {
      "date": "2025-12-26",
      "open": "55.19",
      "high": "55.6054",
      "low": "54.835",
      "close": "54.93",
      "volume": "3433877"
    },
    {
      "date": "2025-12-29",
      "open": "54.60",
      "high": "55.02",
      "low": "53.50",
      "close": "54.02",
      "volume": "3665396"
    },
    {
      "date": "2025-12-30",
      "open": "54.34",
      "high": "54.665",
      "low": "54.10",
      "close": "54.24",
      "volume": "3055672"
    },
    {
      "date": "2025-12-31",
      "open": "54.24",
      "high": "54.60",
      "low": "53.995",
      "close": "54.15",
      "volume": "3794197"
    },
    {
      "date": "2026-01-02",
      "open": "55.25",
      "high": "57.33",
      "low": "55.165",
      "close": "56.70",
      "volume": "8044269"
    },
    {
      "date": "2026-01-05",
      "open": "57.52",
      "high": "60.065",
      "low": "57.33",
      "close": "58.69",
      "volume": "10617050"
    },
    {
      "date": "2026-01-06",
      "open": "61.00",
      "high": "62.77",
      "low": "60.205",
      "close": "61.76",
      "volume": "16542220"
    },
    {
      "date": "2026-01-07",
      "open": "61.25",
      "high": "62.34",
      "low": "60.50",
      "close": "61.89",
      "volume": "14419190"
    },
    {
      "date": "2026-01-08",
      "open": "61.175",
      "high": "61.34",
      "low": "59.73",
      "close": "60.89",
      "volume": "10150830"
    },
    {
      "date": "2026-01-09",
      "open": "61.61",
      "high": "62.77",
      "low": "61.02",
      "close": "62.16",
      "volume": "8930418"
    },
    {
      "date": "2026-01-12",
      "open": "61.92",
      "high": "61.97",
      "low": "58.19",
      "close": "58.75",
      "volume": "9511311"
    },
    {
      "date": "2026-01-13",
      "open": "58.80",
      "high": "60.48",
      "low": "58.60",
      "close": "59.41",
      "volume": "6161478"
    },
    {
      "date": "2026-01-14",
      "open": "59.31",
      "high": "61.20",
      "low": "59.205",
      "close": "60.58",
      "volume": "5828961"
    },
    {
      "date": "2026-01-15",
      "open": "60.68",
      "high": "61.99",
      "low": "60.24",
      "close": "60.28",
      "volume": "7065502"
    },
    {
      "date": "2026-01-16",
      "open": "61.19",
      "high": "61.77",
      "low": "60.23",
      "close": "60.33",
      "volume": "6094491"
    },
    {
      "date": "2026-01-20",
      "open": "59.34",
      "high": "61.22",
      "low": "59.15",
      "close": "60.06",
      "volume": "6892133"
    },
    {
      "date": "2026-01-21",
      "open": "61.19",
      "high": "63.84",
      "low": "60.905",
      "close": "63.13",
      "volume": "11093990"
    },
    {
      "date": "2026-01-22",
      "open": "64.98",
      "high": "65.77",
      "low": "62.67",
      "close": "63.07",
      "volume": "8657275"
    },
    {
      "date": "2026-01-23",
      "open": "63.63",
      "high": "63.835",
      "low": "60.83",
      "close": "61.98",
      "volume": "6633716"
    },
    {
      "date": "2026-01-26",
      "open": "61.81",
      "high": "61.82",
      "low": "60.495",
      "close": "61.13",
      "volume": "6086827"
    },
    {
      "date": "2026-01-27",
      "open": "62.02",
      "high": "63.075",
      "low": "61.8401",
      "close": "62.63",
      "volume": "6955281"
    },
    {
      "date": "2026-01-28",
      "open": "64.78",
      "high": "66.86",
      "low": "64.26",
      "close": "64.93",
      "volume": "11504020"
    },
    {
      "date": "2026-01-29",
      "open": "63.75",
      "high": "64.16",
      "low": "61.31",
      "close": "62.20",
      "volume": "9636716"
    },
    {
      "date": "2026-01-30",
      "open": "61.61",
      "high": "62.25",
      "low": "59.08",
      "close": "59.89",
      "volume": "13349860"
    },
    {
      "date": "2026-02-02",
      "open": "59.765",
      "high": "62.33",
      "low": "59.595",
      "close": "61.53",
      "volume": "7687103"
    },
    {
      "date": "2026-02-03",
      "open": "60.85",
      "high": "61.18",
      "low": "57.59",
      "close": "59.43",
      "volume": "11065070"
    },
    {
      "date": "2026-02-04",
      "open": "59.00",
      "high": "62.73",
      "low": "58.74",
      "close": "62.06",
      "volume": "14994590"
    },
    {
      "date": "2026-02-05",
      "open": "61.44",
      "high": "63.14",
      "low": "60.85",
      "close": "63.10",
      "volume": "10668410"
    },
    {
      "date": "2026-02-06",
      "open": "64.21",
      "high": "65.45",
      "low": "63.31",
      "close": "65.20",
      "volume": "13001360"
    },
    {
      "date": "2026-02-09",
      "open": "64.82",
      "high": "65.92",
      "low": "64.62",
      "close": "65.10",
      "volume": "13056140"
    },
    {
      "date": "2026-02-10",
      "open": "64.735",
      "high": "68.80",
      "low": "64.1539",
      "close": "67.38",
      "volume": "19279260"
    },
    {
      "date": "2026-02-11",
      "open": "69.24",
      "high": "71.68",
      "low": "68.75",
      "close": "71.18",
      "volume": "12273010"
    },
    {
      "date": "2026-02-12",
      "open": "71.05",
      "high": "73.63",
      "low": "70.17",
      "close": "70.63",
      "volume": "12949590"
    },
    {
      "date": "2026-02-13",
      "open": "70.28",
      "high": "72.265",
      "low": "69.485",
      "close": "72.21",
      "volume": "9388119"
    },
    {
      "date": "2026-02-17",
      "open": "72.11",
      "high": "73.10",
      "low": "70.75",
      "close": "71.96",
      "volume": "6671984"
    },
    {
      "date": "2026-02-18",
      "open": "73.555",
      "high": "73.76",
      "low": "70.015",
      "close": "70.66",
      "volume": "8957063"
    },
    {
      "date": "2026-02-19",
      "open": "69.81",
      "high": "70.22",
      "low": "67.02",
      "close": "68.09",
      "volume": "7998283"
    },
    {
      "date": "2026-02-20",
      "open": "67.79",
      "high": "69.70",
      "low": "67.6101",
      "close": "69.11",
      "volume": "5272520"
    },
    {
      "date": "2026-02-23",
      "open": "68.95",
      "high": "70.20",
      "low": "68.04",
      "close": "69.47",
      "volume": "4620366"
    },
    {
      "date": "2026-02-24",
      "open": "69.99",
      "high": "72.02",
      "low": "69.04",
      "close": "70.03",
      "volume": "5699585"
    },
    {
      "date": "2026-02-25",
      "open": "71.275",
      "high": "72.10",
      "low": "69.38",
      "close": "69.68",
      "volume": "7332040"
    },
    {
      "date": "2026-02-26",
      "open": "69.80",
      "high": "69.825",
      "low": "67.03",
      "close": "68.16",
      "volume": "7911193"
    },
    {
      "date": "2026-02-27",
      "open": "66.87",
      "high": "67.32",
      "low": "65.56",
      "close": "66.48",
      "volume": "9310386"
    },
    {
      "date": "2026-03-02",
      "open": "65.12",
      "high": "66.48",
      "low": "63.96",
      "close": "66.48",
      "volume": "5623985"
    },
    {
      "date": "2026-03-03",
      "open": "63.79",
      "high": "64.45",
      "low": "62.38",
      "close": "63.42",
      "volume": "8581342"
    },
    {
      "date": "2026-03-04",
      "open": "64.50",
      "high": "64.63",
      "low": "62.165",
      "close": "62.53",
      "volume": "7496795"
    },
    {
      "date": "2026-03-05",
      "open": "61.32",
      "high": "62.43",
      "low": "59.59",
      "close": "60.85",
      "volume": "8136630"
    },
    {
      "date": "2026-03-06",
      "open": "58.49",
      "high": "58.99",
      "low": "56.62",
      "close": "56.87",
      "volume": "10650790"
    },
    {
      "date": "2026-03-09",
      "open": "55.97",
      "high": "59.32",
      "low": "54.99",
      "close": "59.23",
      "volume": "9905558"
    },
    {
      "date": "2026-03-10",
      "open": "59.25",
      "high": "60.98",
      "low": "58.575",
      "close": "59.59",
      "volume": "7499236"
    },
    {
      "date": "2026-03-11",
      "open": "59.65",
      "high": "60.625",
      "low": "58.65",
      "close": "59.24",
      "volume": "4227613"
    },
    {
      "date": "2026-03-12",
      "open": "58.24",
      "high": "58.9285",
      "low": "57.36",
      "close": "57.69",
      "volume": "6692918"
    },
    {
      "date": "2026-03-13",
      "open": "58.38",
      "high": "59.55",
      "low": "57.68",
      "close": "58.55",
      "volume": "7557985"
    },
    {
      "date": "2026-03-16",
      "open": "59.915",
      "high": "60.85",
      "low": "59.42",
      "close": "59.88",
      "volume": "6515395"
    },
    {
      "date": "2026-03-17",
      "open": "60.39",
      "high": "61.335",
      "low": "60.18",
      "close": "60.98",
      "volume": "4801038"
    },
    {
      "date": "2026-03-18",
      "open": "60.79",
      "high": "61.82",
      "low": "60.41",
      "close": "60.46",
      "volume": "5069638"
    },
    {
      "date": "2026-03-19",
      "open": "59.002",
      "high": "60.51",
      "low": "58.50",
      "close": "59.29",
      "volume": "7560771"
    },
    {
      "date": "2026-03-20",
      "open": "59.26",
      "high": "60.34",
      "low": "58.28",
      "close": "59.26",
      "volume": "12540830"
    },
    {
      "date": "2026-03-23",
      "open": "60.81",
      "high": "61.64",
      "low": "59.68",
      "close": "59.89",
      "volume": "5353451"
    },
    {
      "date": "2026-03-24",
      "open": "59.04",
      "high": "63.07",
      "low": "59.04",
      "close": "62.34",
      "volume": "6831554"
    },
    {
      "date": "2026-03-25",
      "open": "63.88",
      "high": "64.35",
      "low": "62.71",
      "close": "63.10",
      "volume": "5537569"
    },
    {
      "date": "2026-03-26",
      "open": "61.80",
      "high": "62.57",
      "low": "60.57",
      "close": "60.87",
      "volume": "7461991"
    },
    {
      "date": "2026-03-27",
      "open": "61.39",
      "high": "61.39",
      "low": "57.94",
      "close": "58.35",
      "volume": "7136714"
    },
    {
      "date": "2026-03-30",
      "open": "58.62",
      "high": "59.44",
      "low": "55.025",
      "close": "55.66",
      "volume": "8398489"
    },
    {
      "date": "2026-03-31",
      "open": "57.325",
      "high": "62.16",
      "low": "57.00",
      "close": "61.92",
      "volume": "12771740"
    },
    {
      "date": "2026-04-01",
      "open": "62.78",
      "high": "63.685",
      "low": "61.96",
      "close": "62.20",
      "volume": "6716169"
    },
    {
      "date": "2026-04-02",
      "open": "59.775",
      "high": "62.48",
      "low": "59.72",
      "close": "62.19",
      "volume": "7072318"
    },
    {
      "date": "2026-04-06",
      "open": "62.92",
      "high": "64.62",
      "low": "62.56",
      "close": "63.49",
      "volume": "5306316"
    },
    {
      "date": "2026-04-07",
      "open": "63.25",
      "high": "64.00",
      "low": "61.91",
      "close": "63.79",
      "volume": "5490322"
    },
    {
      "date": "2026-04-08",
      "open": "67.50",
      "high": "68.52",
      "low": "66.38",
      "close": "68.38",
      "volume": "9810434"
    },
    {
      "date": "2026-04-09",
      "open": "68.48",
      "high": "69.07",
      "low": "67.90",
      "close": "68.49",
      "volume": "5812381"
    },
    {
      "date": "2026-04-10",
      "open": "69.14",
      "high": "70.11",
      "low": "68.14",
      "close": "68.65",
      "volume": "6275757"
    },
    {
      "date": "2026-04-13",
      "open": "70.30",
      "high": "71.31",
      "low": "68.81",
      "close": "71.02",
      "volume": "7823533"
    },
    {
      "date": "2026-04-14",
      "open": "71.74",
      "high": "72.53",
      "low": "70.805",
      "close": "72.05",
      "volume": "7271753"
    },
    {
      "date": "2026-04-15",
      "open": "71.635",
      "high": "72.55",
      "low": "71.09",
      "close": "72.43",
      "volume": "6025398"
    },
    {
      "date": "2026-04-16",
      "open": "74.365",
      "high": "80.50",
      "low": "73.98",
      "close": "79.93",
      "volume": "19322720"
    },
    {
      "date": "2026-04-17",
      "open": "80.34",
      "high": "83.52",
      "low": "79.78",
      "close": "83.01",
      "volume": "15737830"
    },
    {
      "date": "2026-04-20",
      "open": "82.67",
      "high": "85.59",
      "low": "81.6448",
      "close": "85.56",
      "volume": "9539218"
    },
    {
      "date": "2026-04-21",
      "open": "85.715",
      "high": "87.51",
      "low": "84.75",
      "close": "86.91",
      "volume": "10035830"
    },
    {
      "date": "2026-04-22",
      "open": "88.72",
      "high": "89.6933",
      "low": "87.02",
      "close": "88.99",
      "volume": "11538790"
    },
    {
      "date": "2026-04-23",
      "open": "92.805",
      "high": "99.185",
      "low": "92.5001",
      "close": "97.78",
      "volume": "20863900"
    },
    {
      "date": "2026-04-24",
      "open": "99.225",
      "high": "100.30",
      "low": "95.95",
      "close": "98.40",
      "volume": "13371110"
    },
    {
      "date": "2026-04-27",
      "open": "98.13",
      "high": "99.615",
      "low": "96.39",
      "close": "98.04",
      "volume": "9898487"
    },
    {
      "date": "2026-04-28",
      "open": "95.012",
      "high": "96.78",
      "low": "92.44",
      "close": "93.30",
      "volume": "11512600"
    },
    {
      "date": "2026-04-29",
      "open": "99.56",
      "high": "101.255",
      "low": "97.34",
      "close": "98.86",
      "volume": "13018200"
    },
    {
      "date": "2026-04-30",
      "open": "100.215",
      "high": "101.69",
      "low": "98.54",
      "close": "100.81",
      "volume": "9532655"
    },
    {
      "date": "2026-05-01",
      "open": "100.89",
      "high": "103.32",
      "low": "99.70",
      "close": "103.03",
      "volume": "9699504"
    },
    {
      "date": "2026-05-04",
      "open": "104.89",
      "high": "105.00",
      "low": "101.49",
      "close": "102.04",
      "volume": "17002180"
    },
    {
      "date": "2026-05-05",
      "open": "97.65",
      "high": "105.81",
      "low": "96.08",
      "close": "102.67",
      "volume": "22723960"
    },
    {
      "date": "2026-05-06",
      "open": "102.62",
      "high": "105.90",
      "low": "100.06",
      "close": "105.77",
      "volume": "21980800"
    },
    {
      "date": "2026-05-07",
      "open": "105.27",
      "high": "105.50",
      "low": "99.73",
      "close": "100.61",
      "volume": "19234110"
    },
    {
      "date": "2026-05-08",
      "open": "101.99",
      "high": "103.31",
      "low": "100.73",
      "close": "103.20",
      "volume": "10763060"
    },
    {
      "date": "2026-05-11",
      "open": "102.73",
      "high": "107.25",
      "low": "102.48",
      "close": "107.24",
      "volume": "9686942"
    },
    {
      "date": "2026-05-12",
      "open": "104.82",
      "high": "105.00",
      "low": "98.66",
      "close": "104.11",
      "volume": "9865642"
    },
    {
      "date": "2026-05-13",
      "open": "108.90",
      "high": "115.99",
      "low": "108.06",
      "close": "115.71",
      "volume": "21549710"
    },
    {
      "date": "2026-05-14",
      "open": "115.12",
      "high": "119.10",
      "low": "112.51",
      "close": "118.37",
      "volume": "11495270"
    },
    {
      "date": "2026-05-15",
      "open": "113.415",
      "high": "115.8299",
      "low": "111.77",
      "close": "113.11",
      "volume": "10939860"
    },
    {
      "date": "2026-05-18",
      "open": "114.19",
      "high": "115.67",
      "low": "106.40",
      "close": "109.43",
      "volume": "12432410"
    },
    {
      "date": "2026-05-19",
      "open": "105.53",
      "high": "109.25",
      "low": "104.05",
      "close": "106.02",
      "volume": "11708910"
    },
    {
      "date": "2026-05-20",
      "open": "108.04",
      "high": "110.80",
      "low": "107.00",
      "close": "110.21",
      "volume": "9813394"
    },
    {
      "date": "2026-05-21",
      "open": "109.04",
      "high": "109.86",
      "low": "107.04",
      "close": "109.61",
      "volume": "6802541"
    },
    {
      "date": "2026-05-22",
      "open": "110.86",
      "high": "117.89",
      "low": "110.83",
      "close": "116.20",
      "volume": "8495759"
    },
    {
      "date": "2026-05-26",
      "open": "122.80",
      "high": "129.13",
      "low": "121.06",
      "close": "127.00",
      "volume": "19250750"
    },
    {
      "date": "2026-05-27",
      "open": "128.935",
      "high": "129.00",
      "low": "120.035",
      "close": "124.89",
      "volume": "13931700"
    },
    {
      "date": "2026-05-28",
      "open": "125.61",
      "high": "125.88",
      "low": "119.24",
      "close": "123.77",
      "volume": "8374895"
    },
    {
      "date": "2026-05-29",
      "open": "124.34",
      "high": "124.52",
      "low": "119.45",
      "close": "120.62",
      "volume": "11273800"
    },
    {
      "date": "2026-06-01",
      "open": "119.385",
      "high": "121.05",
      "low": "115.81",
      "close": "120.92",
      "volume": "9129330"
    },
    {
      "date": "2026-06-02",
      "open": "125.19",
      "high": "130.48",
      "low": "123.33",
      "close": "128.64",
      "volume": "10796090"
    },
    {
      "date": "2026-06-03",
      "open": "130.00",
      "high": "134.92",
      "low": "126.15",
      "close": "133.93",
      "volume": "10113630"
    },
    {
      "date": "2026-06-04",
      "open": "127.30",
      "high": "134.485",
      "low": "124.92",
      "close": "131.82",
      "volume": "10089990"
    },
    {
      "date": "2026-06-05",
      "open": "126.18",
      "high": "126.31",
      "low": "116.72",
      "close": "117.26",
      "volume": "19056590"
    },
    {
      "date": "2026-06-08",
      "open": "122.57",
      "high": "124.53",
      "low": "119.83",
      "close": "120.90",
      "volume": "12140970"
    },
    {
      "date": "2026-06-09",
      "open": "122.21",
      "high": "124.00",
      "low": "108.30",
      "close": "117.00",
      "volume": "16831130"
    },
    {
      "date": "2026-06-10",
      "open": "115.095",
      "high": "115.9837",
      "low": "108.70",
      "close": "110.17",
      "volume": "14059750"
    },
    {
      "date": "2026-06-11",
      "open": "113.66",
      "high": "116.395",
      "low": "110.76",
      "close": "115.96",
      "volume": "12070110"
    },
    {
      "date": "2026-06-12",
      "open": "115.96",
      "high": "118.585",
      "low": "113.99",
      "close": "116.79",
      "volume": "7351855"
    },
    {
      "date": "2026-06-15",
      "open": "123.49",
      "high": "126.22",
      "low": "121.28",
      "close": "125.90",
      "volume": "11015790"
    },
    {
      "date": "2026-06-16",
      "open": "125.345",
      "high": "127.84",
      "low": "118.05",
      "close": "118.25",
      "volume": "10389840"
    },
    {
      "date": "2026-06-17",
      "open": "120.235",
      "high": "121.31",
      "low": "112.80",
      "close": "112.92",
      "volume": "11303140"
    },
    {
      "date": "2026-06-18",
      "open": "117.89",
      "high": "122.18",
      "low": "117.575",
      "close": "121.62",
      "volume": "19844550"
    },
    {
      "date": "2026-06-22",
      "open": "125.58",
      "high": "132.4225",
      "low": "125.19",
      "close": "131.55",
      "volume": "12044310"
    },
    {
      "date": "2026-06-23",
      "open": "123.235",
      "high": "124.05",
      "low": "116.27",
      "close": "117.06",
      "volume": "15490000"
    },
    {
      "date": "2026-06-24",
      "open": "117.135",
      "high": "117.28",
      "low": "111.21",
      "close": "115.74",
      "volume": "8371108"
    },
    {
      "date": "2026-06-25",
      "open": "121.00",
      "high": "121.30",
      "low": "112.16",
      "close": "118.74",
      "volume": "8602838"
    },
    {
      "date": "2026-06-26",
      "open": "98.29",
      "high": "98.475",
      "low": "89.24",
      "close": "90.65",
      "volume": "44223500"
    },
    {
      "date": "2026-06-29",
      "open": "90.195",
      "high": "90.91",
      "low": "86.47",
      "close": "88.57",
      "volume": "20489660"
    },
    {
      "date": "2026-06-30",
      "open": "88.77",
      "high": "95.37",
      "low": "88.72",
      "close": "94.54",
      "volume": "19324740"
    },
    {
      "date": "2026-07-01",
      "open": "92.00",
      "high": "96.83",
      "low": "91.65",
      "close": "94.63",
      "volume": "16677200"
    },
    {
      "date": "2026-07-02",
      "open": "94.75",
      "high": "98.205",
      "low": "89.25",
      "close": "91.22",
      "volume": "16104490"
    },
    {
      "date": "2026-07-06",
      "open": "93.02",
      "high": "98.67",
      "low": "93.00",
      "close": "94.69",
      "volume": "9908116"
    },
    {
      "date": "2026-07-07",
      "open": "90.31",
      "high": "92.06",
      "low": "87.96",
      "close": "91.10",
      "volume": "11804040"
    },
    {
      "date": "2026-07-08",
      "open": "90.61",
      "high": "94.17",
      "low": "89.54",
      "close": "93.79",
      "volume": "12165100"
    },
    {
      "date": "2026-07-09",
      "open": "98.00",
      "high": "102.64",
      "low": "97.68",
      "close": "97.87",
      "volume": "13028180"
    },
    {
      "date": "2026-07-10",
      "open": "96.318",
      "high": "96.795",
      "low": "94.29",
      "close": "95.96",
      "volume": "6037380"
    },
    {
      "date": "2026-07-13",
      "open": "92.99",
      "high": "92.99",
      "low": "90.09",
      "close": "90.37",
      "volume": "9568853"
    },
    {
      "date": "2026-07-14",
      "open": "95.442",
      "high": "95.49",
      "low": "91.82",
      "close": "93.73",
      "volume": "7632646"
    },
    {
      "date": "2026-07-15",
      "open": "94.56",
      "high": "94.88",
      "low": "90.45",
      "close": "92.54",
      "volume": "11380580"
    },
    {
      "date": "2026-07-16",
      "open": "88.945",
      "high": "90.165",
      "low": "86.55",
      "close": "88.12",
      "volume": "9492229"
    },
    {
      "date": "2026-07-17",
      "open": "84.42",
      "high": "90.00",
      "low": "83.3501",
      "close": "87.37",
      "volume": "9942140"
    },
    {
      "date": "2026-07-20",
      "open": "89.875",
      "high": "89.985",
      "low": "86.495",
      "close": "86.70",
      "volume": "5602786"
    },
    {
      "date": "2026-07-21",
      "open": "91.05",
      "high": "91.59",
      "low": "88.43",
      "close": "91.06",
      "volume": "7845415"
    },
    {
      "date": "2026-07-22",
      "open": "89.90",
      "high": "94.255",
      "low": "89.31",
      "close": "92.33",
      "volume": "6508127"
    },
    {
      "date": "2026-07-23",
      "open": "88.86",
      "high": "91.03",
      "low": "87.705",
      "close": "90.13",
      "volume": "8770934"
    },
    {
      "date": "2026-07-24",
      "open": "88.49",
      "high": "89.63",
      "low": "85.83",
      "close": "86.81",
      "volume": "7352540"
    },
    {
      "date": "2026-07-27",
      "open": "87.82",
      "high": "89.77",
      "low": "84.58",
      "close": "89.04",
      "volume": "8363109"
    },
    {
      "date": "2026-07-28",
      "open": "86.19",
      "high": "86.88",
      "low": "83.63",
      "close": "84.39",
      "volume": "11085260"
    },
    {
      "date": "2026-07-29",
      "open": "83.026",
      "high": "84.60",
      "low": "78.81",
      "close": "78.86",
      "volume": "12201380"
    },
    {
      "date": "2026-07-30",
      "open": "82.925",
      "high": "84.99",
      "low": "81.67",
      "close": "83.74",
      "volume": "10398070"
    },
    {
      "date": "2026-07-31",
      "open": "86.54",
      "high": "86.70",
      "low": "81.42",
      "close": "81.61",
      "volume": "7390414"
    },
    {
      "date": "2026-08-03",
      "open": "79.848",
      "high": "83.6635",
      "low": "78.91",
      "close": "80.40",
      "volume": "14934910"
    },
    {
      "date": "2026-08-04",
      "open": "84.39",
      "high": "84.48",
      "low": "79.50",
      "close": "80.78",
      "volume": "24702430"
    },
    {
      "date": "2026-08-05",
      "open": "79.012",
      "high": "80.79",
      "low": "76.54",
      "close": "76.91",
      "volume": "17292070"
    }
  ]
}