{
  "source": "https://api.nasdaq.com/api/quote/PYPL/historical",
  "symbol": "PYPL",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "280.00",
      "high": "282.3699",
      "low": "276.87",
      "close": "279.54",
      "volume": "6086327"
    },
    {
      "date": "2021-08-09",
      "open": "280.22",
      "high": "281.10",
      "low": "277.46",
      "close": "278.15",
      "volume": "3822996"
    },
    {
      "date": "2021-08-10",
      "open": "278.94",
      "high": "280.49",
      "low": "272.50",
      "close": "274.37",
      "volume": "6264118"
    },
    {
      "date": "2021-08-11",
      "open": "277.442",
      "high": "278.235",
      "low": "273.13",
      "close": "276.41",
      "volume": "5785928"
    },
    {
      "date": "2021-08-12",
      "open": "274.25",
      "high": "276.805",
      "low": "273.06",
      "close": "274.59",
      "volume": "4513787"
    },
    {
      "date": "2021-08-13",
      "open": "276.17",
      "high": "276.81",
      "low": "274.61",
      "close": "274.91",
      "volume": "4097209"
    },
    {
      "date": "2021-08-16",
      "open": "273.73",
      "high": "279.19",
      "low": "273.56",
      "close": "278.28",
      "volume": "5285791"
    },
    {
      "date": "2021-08-17",
      "open": "275.25",
      "high": "275.545",
      "low": "269.08",
      "close": "271.10",
      "volume": "7966077"
    },
    {
      "date": "2021-08-18",
      "open": "271.01",
      "high": "272.77",
      "low": "268.48",
      "close": "268.84",
      "volume": "4830905"
    },
    {
      "date": "2021-08-19",
      "open": "267.19",
      "high": "272.0099",
      "low": "266.6033",
      "close": "270.58",
      "volume": "5119910"
    },
    {
      "date": "2021-08-20",
      "open": "269.54",
      "high": "273.935",
      "low": "269.54",
      "close": "272.96",
      "volume": "4179531"
    },
    {
      "date": "2021-08-23",
      "open": "275.75",
      "high": "278.29",
      "low": "273.02",
      "close": "276.98",
      "volume": "5507500"
    },
    {
      "date": "2021-08-24",
      "open": "278.93",
      "high": "279.58",
      "low": "276.5086",
      "close": "279.51",
      "volume": "3542641"
    },
    {
      "date": "2021-08-25",
      "open": "279.8157",
      "high": "279.8296",
      "low": "276.77",
      "close": "277.69",
      "volume": "4392583"
    },
    {
      "date": "2021-08-26",
      "open": "277.89",
      "high": "278.68",
      "low": "273.52",
      "close": "273.62",
      "volume": "3626405"
    },
    {
      "date": "2021-08-27",
      "open": "274.03",
      "high": "278.89",
      "low": "273.67",
      "close": "278.33",
      "volume": "3916952"
    },
    {
      "date": "2021-08-30",
      "open": "279.61",
      "high": "290.406",
      "low": "279.08",
      "close": "288.47",
      "volume": "14631050"
    },
    {
      "date": "2021-08-31",
      "open": "290.93",
      "high": "292.65",
      "low": "284.34",
      "close": "288.66",
      "volume": "8911799"
    },
    {
      "date": "2021-09-01",
      "open": "290.10",
      "high": "290.90",
      "low": "286.36",
      "close": "286.75",
      "volume": "5568281"
    },
    {
      "date": "2021-09-02",
      "open": "288.90",
      "high": "288.90",
      "low": "285.25",
      "close": "285.53",
      "volume": "4647112"
    },
    {
      "date": "2021-09-03",
      "open": "285.03",
      "high": "290.38",
      "low": "284.40",
      "close": "289.13",
      "volume": "5287970"
    },
    {
      "date": "2021-09-07",
      "open": "290.41",
      "high": "293.68",
      "low": "288.04",
      "close": "293.26",
      "volume": "6789751"
    },
    {
      "date": "2021-09-08",
      "open": "296.55",
      "high": "296.70",
      "low": "283.33",
      "close": "285.23",
      "volume": "11039280"
    },
    {
      "date": "2021-09-09",
      "open": "287.45",
      "high": "289.37",
      "low": "285.08",
      "close": "286.88",
      "volume": "4169970"
    },
    {
      "date": "2021-09-10",
      "open": "288.60",
      "high": "289.00",
      "low": "284.11",
      "close": "284.32",
      "volume": "3816588"
    },
    {
      "date": "2021-09-13",
      "open": "286.72",
      "high": "287.19",
      "low": "277.80",
      "close": "280.49",
      "volume": "4836471"
    },
    {
      "date": "2021-09-14",
      "open": "281.844",
      "high": "283.17",
      "low": "279.71",
      "close": "282.24",
      "volume": "4216695"
    },
    {
      "date": "2021-09-15",
      "open": "284.21",
      "high": "285.75",
      "low": "279.50",
      "close": "282.43",
      "volume": "4056783"
    },
    {
      "date": "2021-09-16",
      "open": "281.04",
      "high": "283.69",
      "low": "280.39",
      "close": "282.97",
      "volume": "3606742"
    },
    {
      "date": "2021-09-17",
      "open": "282.18",
      "high": "282.50",
      "low": "275.92",
      "close": "276.34",
      "volume": "8117226"
    },
    {
      "date": "2021-09-20",
      "open": "271.55",
      "high": "273.00",
      "low": "265.68",
      "close": "269.91",
      "volume": "7728307"
    },
    {
      "date": "2021-09-21",
      "open": "271.75",
      "high": "272.2986",
      "low": "267.80",
      "close": "269.49",
      "volume": "4326076"
    },
    {
      "date": "2021-09-22",
      "open": "270.46",
      "high": "273.47",
      "low": "266.50",
      "close": "272.34",
      "volume": "5574070"
    },
    {
      "date": "2021-09-23",
      "open": "274.45",
      "high": "279.95",
      "low": "273.78",
      "close": "279.10",
      "volume": "5409581"
    },
    {
      "date": "2021-09-24",
      "open": "276.02",
      "high": "278.33",
      "low": "274.69",
      "close": "278.11",
      "volume": "3985813"
    },
    {
      "date": "2021-09-27",
      "open": "274.78",
      "high": "276.78",
      "low": "272.1855",
      "close": "273.39",
      "volume": "4614852"
    },
    {
      "date": "2021-09-28",
      "open": "269.895",
      "high": "271.44",
      "low": "261.68",
      "close": "262.19",
      "volume": "8352372"
    },
    {
      "date": "2021-09-29",
      "open": "263.51",
      "high": "264.46",
      "low": "256.89",
      "close": "259.00",
      "volume": "6829064"
    },
    {
      "date": "2021-09-30",
      "open": "259.65",
      "high": "263.47",
      "low": "258.73",
      "close": "260.21",
      "volume": "5329257"
    },
    {
      "date": "2021-10-01",
      "open": "261.455",
      "high": "265.82",
      "low": "260.11",
      "close": "264.65",
      "volume": "4560448"
    },
    {
      "date": "2021-10-04",
      "open": "261.838",
      "high": "262.57",
      "low": "251.59",
      "close": "255.01",
      "volume": "7267168"
    },
    {
      "date": "2021-10-05",
      "open": "255.22",
      "high": "262.77",
      "low": "253.59",
      "close": "260.15",
      "volume": "6326587"
    },
    {
      "date": "2021-10-06",
      "open": "256.29",
      "high": "264.39",
      "low": "256.03",
      "close": "264.06",
      "volume": "4615285"
    },
    {
      "date": "2021-10-07",
      "open": "265.95",
      "high": "268.6933",
      "low": "263.07",
      "close": "263.54",
      "volume": "5276445"
    },
    {
      "date": "2021-10-08",
      "open": "264.955",
      "high": "265.47",
      "low": "259.80",
      "close": "260.06",
      "volume": "4095908"
    },
    {
      "date": "2021-10-11",
      "open": "257.93",
      "high": "260.66",
      "low": "254.69",
      "close": "255.05",
      "volume": "5031650"
    },
    {
      "date": "2021-10-12",
      "open": "256.00",
      "high": "257.97",
      "low": "253.78",
      "close": "255.85",
      "volume": "4289324"
    },
    {
      "date": "2021-10-13",
      "open": "258.73",
      "high": "261.24",
      "low": "254.245",
      "close": "256.36",
      "volume": "6024050"
    },
    {
      "date": "2021-10-14",
      "open": "261.50",
      "high": "267.41",
      "low": "260.20",
      "close": "266.45",
      "volume": "7855106"
    },
    {
      "date": "2021-10-15",
      "open": "268.7006",
      "high": "269.7209",
      "low": "265.44",
      "close": "268.35",
      "volume": "5007867"
    },
    {
      "date": "2021-10-18",
      "open": "266.39",
      "high": "270.44",
      "low": "264.71",
      "close": "270.33",
      "volume": "4367137"
    },
    {
      "date": "2021-10-19",
      "open": "271.01",
      "high": "273.27",
      "low": "269.835",
      "close": "271.70",
      "volume": "3985909"
    },
    {
      "date": "2021-10-20",
      "open": "273.00",
      "high": "273.51",
      "low": "253.10",
      "close": "258.36",
      "volume": "31271740"
    },
    {
      "date": "2021-10-21",
      "open": "258.61",
      "high": "258.96",
      "low": "242.98",
      "close": "243.21",
      "volume": "42508930"
    },
    {
      "date": "2021-10-22",
      "open": "243.73",
      "high": "246.66",
      "low": "239.75",
      "close": "240.40",
      "volume": "24170920"
    },
    {
      "date": "2021-10-25",
      "open": "254.955",
      "high": "255.52",
      "low": "245.82",
      "close": "246.88",
      "volume": "23046730"
    },
    {
      "date": "2021-10-26",
      "open": "249.45",
      "high": "249.88",
      "low": "241.01",
      "close": "243.00",
      "volume": "14404290"
    },
    {
      "date": "2021-10-27",
      "open": "243.85",
      "high": "244.6899",
      "low": "233.92",
      "close": "234.94",
      "volume": "19043910"
    },
    {
      "date": "2021-10-28",
      "open": "237.00",
      "high": "237.94",
      "low": "232.78",
      "close": "236.83",
      "volume": "14288270"
    },
    {
      "date": "2021-10-29",
      "open": "235.43",
      "high": "238.90",
      "low": "231.71",
      "close": "232.59",
      "volume": "13010820"
    },
    {
      "date": "2021-11-01",
      "open": "232.70",
      "high": "233.55",
      "low": "230.19",
      "close": "231.28",
      "volume": "14054940"
    },
    {
      "date": "2021-11-02",
      "open": "232.54",
      "high": "232.761",
      "low": "227.80",
      "close": "229.46",
      "volume": "12676710"
    },
    {
      "date": "2021-11-03",
      "open": "228.33",
      "high": "230.90",
      "low": "225.3101",
      "close": "230.38",
      "volume": "14177950"
    },
    {
      "date": "2021-11-04",
      "open": "231.61",
      "high": "231.92",
      "low": "225.00",
      "close": "228.22",
      "volume": "14158860"
    },
    {
      "date": "2021-11-05",
      "open": "230.00",
      "high": "230.42",
      "low": "224.60",
      "close": "225.78",
      "volume": "16665650"
    },
    {
      "date": "2021-11-08",
      "open": "227.96",
      "high": "230.97",
      "low": "226.25",
      "close": "229.42",
      "volume": "23213880"
    },
    {
      "date": "2021-11-09",
      "open": "212.40",
      "high": "212.40",
      "low": "200.68",
      "close": "205.42",
      "volume": "63995080"
    },
    {
      "date": "2021-11-10",
      "open": "204.10",
      "high": "208.20",
      "low": "202.78",
      "close": "204.64",
      "volume": "23585950"
    },
    {
      "date": "2021-11-11",
      "open": "207.92",
      "high": "208.31",
      "low": "201.56",
      "close": "202.03",
      "volume": "17712090"
    },
    {
      "date": "2021-11-12",
      "open": "203.25",
      "high": "210.02",
      "low": "201.4835",
      "close": "208.30",
      "volume": "20954570"
    },
    {
      "date": "2021-11-15",
      "open": "212.22",
      "high": "214.2091",
      "low": "210.71",
      "close": "212.54",
      "volume": "17433100"
    },
    {
      "date": "2021-11-16",
      "open": "214.89",
      "high": "215.97",
      "low": "211.77",
      "close": "215.67",
      "volume": "16697520"
    },
    {
      "date": "2021-11-17",
      "open": "211.145",
      "high": "213.97",
      "low": "203.35",
      "close": "206.27",
      "volume": "23095570"
    },
    {
      "date": "2021-11-18",
      "open": "206.99",
      "high": "207.50",
      "low": "199.20",
      "close": "200.50",
      "volume": "19980110"
    },
    {
      "date": "2021-11-19",
      "open": "202.19",
      "high": "202.50",
      "low": "193.0701",
      "close": "193.61",
      "volume": "24607530"
    },
    {
      "date": "2021-11-22",
      "open": "193.62",
      "high": "193.90",
      "low": "184.275",
      "close": "189.48",
      "volume": "29956600"
    },
    {
      "date": "2021-11-23",
      "open": "189.155",
      "high": "190.79",
      "low": "185.20",
      "close": "188.05",
      "volume": "20004540"
    },
    {
      "date": "2021-11-24",
      "open": "187.00",
      "high": "189.64",
      "low": "184.74",
      "close": "188.71",
      "volume": "13359140"
    },
    {
      "date": "2021-11-26",
      "open": "188.38",
      "high": "193.00",
      "low": "186.83",
      "close": "187.79",
      "volume": "11080420"
    },
    {
      "date": "2021-11-29",
      "open": "188.92",
      "high": "189.90",
      "low": "182.43",
      "close": "187.24",
      "volume": "16308220"
    },
    {
      "date": "2021-11-30",
      "open": "186.47",
      "high": "188.825",
      "low": "180.50",
      "close": "184.89",
      "volume": "21144290"
    },
    {
      "date": "2021-12-01",
      "open": "187.77",
      "high": "190.35",
      "low": "179.15",
      "close": "179.32",
      "volume": "19542920"
    },
    {
      "date": "2021-12-02",
      "open": "180.105",
      "high": "188.80",
      "low": "179.73",
      "close": "187.15",
      "volume": "20422680"
    },
    {
      "date": "2021-12-03",
      "open": "187.73",
      "high": "187.80",
      "low": "179.29",
      "close": "183.93",
      "volume": "20737540"
    },
    {
      "date": "2021-12-06",
      "open": "183.41",
      "high": "186.07",
      "low": "179.20",
      "close": "184.86",
      "volume": "13303430"
    },
    {
      "date": "2021-12-07",
      "open": "188.67",
      "high": "192.828",
      "low": "188.43",
      "close": "191.02",
      "volume": "17772720"
    },
    {
      "date": "2021-12-08",
      "open": "191.95",
      "high": "197.69",
      "low": "190.09",
      "close": "197.35",
      "volume": "14433210"
    },
    {
      "date": "2021-12-09",
      "open": "196.06",
      "high": "196.42",
      "low": "191.44",
      "close": "191.75",
      "volume": "11550680"
    },
    {
      "date": "2021-12-10",
      "open": "192.94",
      "high": "194.15",
      "low": "186.80",
      "close": "188.51",
      "volume": "11908150"
    },
    {
      "date": "2021-12-13",
      "open": "187.50",
      "high": "190.20",
      "low": "185.30",
      "close": "186.38",
      "volume": "11812190"
    },
    {
      "date": "2021-12-14",
      "open": "183.74",
      "high": "189.1434",
      "low": "182.78",
      "close": "186.80",
      "volume": "11414170"
    },
    {
      "date": "2021-12-15",
      "open": "185.12",
      "high": "191.10",
      "low": "183.67",
      "close": "190.66",
      "volume": "11278510"
    },
    {
      "date": "2021-12-16",
      "open": "194.166",
      "high": "195.24",
      "low": "188.251",
      "close": "188.75",
      "volume": "12326080"
    },
    {
      "date": "2021-12-17",
      "open": "187.005",
      "high": "187.84",
      "low": "181.99",
      "close": "186.20",
      "volume": "18899850"
    },
    {
      "date": "2021-12-20",
      "open": "182.53",
      "high": "184.4061",
      "low": "181.67",
      "close": "182.68",
      "volume": "10906780"
    },
    {
      "date": "2021-12-21",
      "open": "183.18",
      "high": "189.29",
      "low": "183.08",
      "close": "189.14",
      "volume": "12515480"
    },
    {
      "date": "2021-12-22",
      "open": "189.16",
      "high": "191.77",
      "low": "188.039",
      "close": "191.68",
      "volume": "9541564"
    },
    {
      "date": "2021-12-23",
      "open": "192.47",
      "high": "192.9561",
      "low": "190.25",
      "close": "192.01",
      "volume": "7762002"
    },
    {
      "date": "2021-12-27",
      "open": "192.39",
      "high": "193.92",
      "low": "191.08",
      "close": "192.01",
      "volume": "8357284"
    },
    {
      "date": "2021-12-28",
      "open": "192.19",
      "high": "194.00",
      "low": "189.11",
      "close": "190.10",
      "volume": "7974873"
    },
    {
      "date": "2021-12-29",
      "open": "190.03",
      "high": "191.27",
      "low": "187.83",
      "close": "189.97",
      "volume": "7038696"
    },
    {
      "date": "2021-12-30",
      "open": "189.61",
      "high": "193.95",
      "low": "188.91",
      "close": "191.88",
      "volume": "9634832"
    },
    {
      "date": "2021-12-31",
      "open": "191.45",
      "high": "192.23",
      "low": "188.40",
      "close": "188.58",
      "volume": "7360352"
    },
    {
      "date": "2022-01-03",
      "open": "191.41",
      "high": "196.00",
      "low": "189.95",
      "close": "194.94",
      "volume": "12797800"
    },
    {
      "date": "2022-01-04",
      "open": "196.00",
      "high": "196.0998",
      "low": "188.19",
      "close": "191.14",
      "volume": "14197970"
    },
    {
      "date": "2022-01-05",
      "open": "189.865",
      "high": "194.25",
      "low": "187.15",
      "close": "187.16",
      "volume": "13227640"
    },
    {
      "date": "2022-01-06",
      "open": "185.52",
      "high": "195.00",
      "low": "185.07",
      "close": "192.27",
      "volume": "14206260"
    },
    {
      "date": "2022-01-07",
      "open": "190.02",
      "high": "193.125",
      "low": "186.30",
      "close": "187.60",
      "volume": "12627270"
    },
    {
      "date": "2022-01-10",
      "open": "185.75",
      "high": "185.75",
      "low": "177.40",
      "close": "182.95",
      "volume": "14701570"
    },
    {
      "date": "2022-01-11",
      "open": "182.99",
      "high": "192.85",
      "low": "182.62",
      "close": "191.52",
      "volume": "12867650"
    },
    {
      "date": "2022-01-12",
      "open": "189.70",
      "high": "191.45",
      "low": "185.28",
      "close": "187.20",
      "volume": "13588820"
    },
    {
      "date": "2022-01-13",
      "open": "187.78",
      "high": "190.84",
      "low": "180.35",
      "close": "181.01",
      "volume": "12779860"
    },
    {
      "date": "2022-01-14",
      "open": "179.15",
      "high": "182.00",
      "low": "175.40",
      "close": "178.42",
      "volume": "14374450"
    },
    {
      "date": "2022-01-18",
      "open": "176.96",
      "high": "179.68",
      "low": "174.00",
      "close": "174.46",
      "volume": "12735480"
    },
    {
      "date": "2022-01-19",
      "open": "174.35",
      "high": "177.28",
      "low": "172.60",
      "close": "173.55",
      "volume": "13715750"
    },
    {
      "date": "2022-01-20",
      "open": "175.01",
      "high": "179.88",
      "low": "173.04",
      "close": "173.28",
      "volume": "13992540"
    },
    {
      "date": "2022-01-21",
      "open": "171.80",
      "high": "172.96",
      "low": "163.30",
      "close": "163.54",
      "volume": "20050950"
    },
    {
      "date": "2022-01-24",
      "open": "156.11",
      "high": "162.4482",
      "low": "152.08",
      "close": "162.17",
      "volume": "23702210"
    },
    {
      "date": "2022-01-25",
      "open": "159.80",
      "high": "160.91",
      "low": "155.27",
      "close": "158.20",
      "volume": "13268100"
    },
    {
      "date": "2022-01-26",
      "open": "162.09",
      "high": "165.33",
      "low": "155.49",
      "close": "156.98",
      "volume": "15966500"
    },
    {
      "date": "2022-01-27",
      "open": "159.432",
      "high": "162.55",
      "low": "156.54",
      "close": "158.11",
      "volume": "12657010"
    },
    {
      "date": "2022-01-28",
      "open": "158.37",
      "high": "163.64",
      "low": "156.79",
      "close": "163.52",
      "volume": "9861663"
    },
    {
      "date": "2022-01-31",
      "open": "164.44",
      "high": "172.16",
      "low": "163.22",
      "close": "171.94",
      "volume": "14260030"
    },
    {
      "date": "2022-02-01",
      "open": "172.77",
      "high": "176.20",
      "low": "170.53",
      "close": "175.80",
      "volume": "23286880"
    },
    {
      "date": "2022-02-02",
      "open": "139.89",
      "high": "139.90",
      "low": "129.01",
      "close": "132.57",
      "volume": "136264000"
    },
    {
      "date": "2022-02-03",
      "open": "129.95",
      "high": "131.45",
      "low": "123.85",
      "close": "124.30",
      "volume": "52101230"
    },
    {
      "date": "2022-02-04",
      "open": "124.39",
      "high": "126.70",
      "low": "121.40",
      "close": "126.08",
      "volume": "33103480"
    },
    {
      "date": "2022-02-07",
      "open": "126.58",
      "high": "129.42",
      "low": "120.50",
      "close": "121.41",
      "volume": "30384510"
    },
    {
      "date": "2022-02-08",
      "open": "121.02",
      "high": "123.3299",
      "low": "118.55",
      "close": "120.26",
      "volume": "30862690"
    },
    {
      "date": "2022-02-09",
      "open": "122.21",
      "high": "123.9721",
      "low": "119.81",
      "close": "122.94",
      "volume": "29475580"
    },
    {
      "date": "2022-02-10",
      "open": "121.54",
      "high": "125.28",
      "low": "118.48",
      "close": "119.02",
      "volume": "30012630"
    },
    {
      "date": "2022-02-11",
      "open": "119.65",
      "high": "120.89",
      "low": "114.73",
      "close": "115.29",
      "volume": "24624880"
    },
    {
      "date": "2022-02-14",
      "open": "113.62",
      "high": "116.63",
      "low": "113.00",
      "close": "114.12",
      "volume": "22786950"
    },
    {
      "date": "2022-02-15",
      "open": "115.415",
      "high": "116.40",
      "low": "114.01",
      "close": "115.46",
      "volume": "19007630"
    },
    {
      "date": "2022-02-16",
      "open": "114.70",
      "high": "114.79",
      "low": "110.38",
      "close": "110.54",
      "volume": "28938690"
    },
    {
      "date": "2022-02-17",
      "open": "109.99",
      "high": "111.41",
      "low": "104.99",
      "close": "105.20",
      "volume": "33972160"
    },
    {
      "date": "2022-02-18",
      "open": "106.00",
      "high": "106.741",
      "low": "103.03",
      "close": "103.65",
      "volume": "28157410"
    },
    {
      "date": "2022-02-22",
      "open": "102.15",
      "high": "105.08",
      "low": "101.71",
      "close": "103.17",
      "volume": "28422160"
    },
    {
      "date": "2022-02-23",
      "open": "105.02",
      "high": "105.55",
      "low": "100.595",
      "close": "100.72",
      "volume": "25263640"
    },
    {
      "date": "2022-02-24",
      "open": "94.74",
      "high": "105.26",
      "low": "94.50",
      "close": "105.02",
      "volume": "35400630"
    },
    {
      "date": "2022-02-25",
      "open": "106.15",
      "high": "111.10",
      "low": "104.53",
      "close": "110.94",
      "volume": "33806880"
    },
    {
      "date": "2022-02-28",
      "open": "110.31",
      "high": "113.535",
      "low": "108.93",
      "close": "111.93",
      "volume": "25719350"
    },
    {
      "date": "2022-03-01",
      "open": "112.73",
      "high": "112.75",
      "low": "105.561",
      "close": "106.51",
      "volume": "19597680"
    },
    {
      "date": "2022-03-02",
      "open": "105.61",
      "high": "107.23",
      "low": "103.69",
      "close": "106.61",
      "volume": "17023540"
    },
    {
      "date": "2022-03-03",
      "open": "107.66",
      "high": "107.75",
      "low": "100.86",
      "close": "101.34",
      "volume": "20330760"
    },
    {
      "date": "2022-03-04",
      "open": "100.24",
      "high": "102.39",
      "low": "98.62",
      "close": "99.91",
      "volume": "20159120"
    },
    {
      "date": "2022-03-07",
      "open": "99.57",
      "high": "100.33",
      "low": "93.50",
      "close": "93.61",
      "volume": "26529920"
    },
    {
      "date": "2022-03-08",
      "open": "93.04",
      "high": "98.60",
      "low": "92.25",
      "close": "94.90",
      "volume": "25130950"
    },
    {
      "date": "2022-03-09",
      "open": "98.12",
      "high": "100.73",
      "low": "97.29",
      "close": "100.22",
      "volume": "20811250"
    },
    {
      "date": "2022-03-10",
      "open": "99.05",
      "high": "99.32",
      "low": "96.40",
      "close": "98.55",
      "volume": "14703200"
    },
    {
      "date": "2022-03-11",
      "open": "99.75",
      "high": "99.82",
      "low": "95.52",
      "close": "96.57",
      "volume": "15141670"
    },
    {
      "date": "2022-03-14",
      "open": "96.045",
      "high": "100.64",
      "low": "94.63",
      "close": "96.87",
      "volume": "20988850"
    },
    {
      "date": "2022-03-15",
      "open": "98.675",
      "high": "100.57",
      "low": "96.05",
      "close": "100.46",
      "volume": "18032860"
    },
    {
      "date": "2022-03-16",
      "open": "102.38",
      "high": "107.94",
      "low": "101.89",
      "close": "107.92",
      "volume": "24840490"
    },
    {
      "date": "2022-03-17",
      "open": "106.56",
      "high": "112.18",
      "low": "106.47",
      "close": "112.16",
      "volume": "21950820"
    },
    {
      "date": "2022-03-18",
      "open": "111.53",
      "high": "119.38",
      "low": "110.23",
      "close": "118.77",
      "volume": "31997830"
    },
    {
      "date": "2022-03-21",
      "open": "117.22",
      "high": "117.50",
      "low": "112.50",
      "close": "114.65",
      "volume": "19888870"
    },
    {
      "date": "2022-03-22",
      "open": "114.65",
      "high": "119.35",
      "low": "114.65",
      "close": "117.87",
      "volume": "16746090"
    },
    {
      "date": "2022-03-23",
      "open": "115.53",
      "high": "117.36",
      "low": "114.09",
      "close": "114.65",
      "volume": "14430570"
    },
    {
      "date": "2022-03-24",
      "open": "115.82",
      "high": "116.19",
      "low": "113.32",
      "close": "116.05",
      "volume": "13546670"
    },
    {
      "date": "2022-03-25",
      "open": "116.04",
      "high": "116.19",
      "low": "112.09",
      "close": "113.76",
      "volume": "12378260"
    },
    {
      "date": "2022-03-28",
      "open": "114.00",
      "high": "117.10",
      "low": "112.36",
      "close": "116.17",
      "volume": "13867980"
    },
    {
      "date": "2022-03-29",
      "open": "118.65",
      "high": "121.55",
      "low": "116.97",
      "close": "121.18",
      "volume": "15918410"
    },
    {
      "date": "2022-03-30",
      "open": "122.325",
      "high": "122.81",
      "low": "118.03",
      "close": "118.49",
      "volume": "16513340"
    },
    {
      "date": "2022-03-31",
      "open": "118.105",
      "high": "118.89",
      "low": "115.59",
      "close": "115.65",
      "volume": "13928290"
    },
    {
      "date": "2022-04-01",
      "open": "116.00",
      "high": "118.24",
      "low": "115.04",
      "close": "116.67",
      "volume": "11037800"
    },
    {
      "date": "2022-04-04",
      "open": "117.06",
      "high": "122.32",
      "low": "116.88",
      "close": "121.86",
      "volume": "15292250"
    },
    {
      "date": "2022-04-05",
      "open": "122.83",
      "high": "122.918",
      "low": "117.2025",
      "close": "117.65",
      "volume": "12778750"
    },
    {
      "date": "2022-04-06",
      "open": "115.26",
      "high": "115.52",
      "low": "110.86",
      "close": "112.49",
      "volume": "16288880"
    },
    {
      "date": "2022-04-07",
      "open": "111.52",
      "high": "114.34",
      "low": "110.10",
      "close": "113.04",
      "volume": "12471330"
    },
    {
      "date": "2022-04-08",
      "open": "112.26",
      "high": "113.24",
      "low": "110.25",
      "close": "111.21",
      "volume": "10521850"
    },
    {
      "date": "2022-04-11",
      "open": "109.75",
      "high": "111.395",
      "low": "108.44",
      "close": "109.81",
      "volume": "10706640"
    },
    {
      "date": "2022-04-12",
      "open": "111.64",
      "high": "112.74",
      "low": "107.75",
      "close": "108.25",
      "volume": "12493550"
    },
    {
      "date": "2022-04-13",
      "open": "102.59",
      "high": "105.95",
      "low": "102.29",
      "close": "105.17",
      "volume": "26481920"
    },
    {
      "date": "2022-04-14",
      "open": "105.08",
      "high": "105.70",
      "low": "102.06",
      "close": "102.31",
      "volume": "16125790"
    },
    {
      "date": "2022-04-18",
      "open": "102.05",
      "high": "103.00",
      "low": "99.135",
      "close": "100.58",
      "volume": "15342450"
    },
    {
      "date": "2022-04-19",
      "open": "100.00",
      "high": "104.86",
      "low": "99.91",
      "close": "103.66",
      "volume": "12768110"
    },
    {
      "date": "2022-04-20",
      "open": "101.95",
      "high": "101.95",
      "low": "94.43",
      "close": "94.90",
      "volume": "26487030"
    },
    {
      "date": "2022-04-21",
      "open": "96.135",
      "high": "97.61",
      "low": "88.81",
      "close": "89.40",
      "volume": "27204150"
    },
    {
      "date": "2022-04-22",
      "open": "89.295",
      "high": "90.25",
      "low": "85.98",
      "close": "86.03",
      "volume": "21052960"
    },
    {
      "date": "2022-04-25",
      "open": "85.325",
      "high": "87.93",
      "low": "84.42",
      "close": "87.78",
      "volume": "15683360"
    },
    {
      "date": "2022-04-26",
      "open": "86.77",
      "high": "86.8652",
      "low": "83.57",
      "close": "83.70",
      "volume": "17205300"
    },
    {
      "date": "2022-04-27",
      "open": "83.57",
      "high": "86.605",
      "low": "82.12",
      "close": "82.61",
      "volume": "24669830"
    },
    {
      "date": "2022-04-28",
      "open": "85.06",
      "high": "93.18",
      "low": "84.37",
      "close": "92.09",
      "volume": "42836610"
    },
    {
      "date": "2022-04-29",
      "open": "91.00",
      "high": "94.51",
      "low": "87.75",
      "close": "87.93",
      "volume": "24872400"
    },
    {
      "date": "2022-05-02",
      "open": "87.55",
      "high": "92.49",
      "low": "86.82",
      "close": "91.53",
      "volume": "21340460"
    },
    {
      "date": "2022-05-03",
      "open": "91.48",
      "high": "92.25",
      "low": "90.04",
      "close": "90.71",
      "volume": "15227640"
    },
    {
      "date": "2022-05-04",
      "open": "90.25",
      "high": "92.85",
      "low": "87.12",
      "close": "92.72",
      "volume": "15850560"
    },
    {
      "date": "2022-05-05",
      "open": "90.73",
      "high": "90.73",
      "low": "84.17",
      "close": "85.43",
      "volume": "22066470"
    },
    {
      "date": "2022-05-06",
      "open": "85.32",
      "high": "85.37",
      "low": "80.90",
      "close": "81.68",
      "volume": "21369330"
    },
    {
      "date": "2022-05-09",
      "open": "79.89",
      "high": "82.14",
      "low": "78.85",
      "close": "79.53",
      "volume": "25513690"
    },
    {
      "date": "2022-05-10",
      "open": "81.71",
      "high": "82.27",
      "low": "76.13",
      "close": "78.75",
      "volume": "21126340"
    },
    {
      "date": "2022-05-11",
      "open": "77.75",
      "high": "80.39",
      "low": "75.02",
      "close": "75.17",
      "volume": "16770240"
    },
    {
      "date": "2022-05-12",
      "open": "73.75",
      "high": "76.56",
      "low": "71.8312",
      "close": "74.29",
      "volume": "29360960"
    },
    {
      "date": "2022-05-13",
      "open": "76.37",
      "high": "79.19",
      "low": "76.37",
      "close": "78.83",
      "volume": "17111400"
    },
    {
      "date": "2022-05-16",
      "open": "78.59",
      "high": "79.06",
      "low": "76.1884",
      "close": "77.65",
      "volume": "15432310"
    },
    {
      "date": "2022-05-17",
      "open": "79.89",
      "high": "81.285",
      "low": "77.31",
      "close": "79.75",
      "volume": "12677440"
    },
    {
      "date": "2022-05-18",
      "open": "78.60",
      "high": "79.9383",
      "low": "76.77",
      "close": "77.18",
      "volume": "15955290"
    },
    {
      "date": "2022-05-19",
      "open": "76.83",
      "high": "82.31",
      "low": "76.83",
      "close": "81.28",
      "volume": "19779340"
    },
    {
      "date": "2022-05-20",
      "open": "83.71",
      "high": "83.77",
      "low": "77.56",
      "close": "80.54",
      "volume": "16887350"
    },
    {
      "date": "2022-05-23",
      "open": "80.44",
      "high": "82.06",
      "low": "79.28",
      "close": "81.18",
      "volume": "12309250"
    },
    {
      "date": "2022-05-24",
      "open": "79.89",
      "high": "80.00",
      "low": "77.20",
      "close": "78.65",
      "volume": "13309570"
    },
    {
      "date": "2022-05-25",
      "open": "77.96",
      "high": "80.78",
      "low": "77.25",
      "close": "80.12",
      "volume": "14075390"
    },
    {
      "date": "2022-05-26",
      "open": "80.37",
      "high": "81.30",
      "low": "79.751",
      "close": "80.42",
      "volume": "21681860"
    },
    {
      "date": "2022-05-27",
      "open": "81.16",
      "high": "85.42",
      "low": "80.74",
      "close": "85.21",
      "volume": "16874050"
    },
    {
      "date": "2022-05-31",
      "open": "84.705",
      "high": "86.5915",
      "low": "83.14",
      "close": "85.21",
      "volume": "15499960"
    },
    {
      "date": "2022-06-01",
      "open": "85.47",
      "high": "86.77",
      "low": "81.85",
      "close": "82.48",
      "volume": "11019070"
    },
    {
      "date": "2022-06-02",
      "open": "82.22",
      "high": "88.61",
      "low": "82.22",
      "close": "88.32",
      "volume": "17299830"
    },
    {
      "date": "2022-06-03",
      "open": "86.68",
      "high": "88.10",
      "low": "85.70",
      "close": "86.53",
      "volume": "11808260"
    },
    {
      "date": "2022-06-06",
      "open": "87.96",
      "high": "88.99",
      "low": "86.40",
      "close": "86.81",
      "volume": "12471990"
    },
    {
      "date": "2022-06-07",
      "open": "85.10",
      "high": "88.82",
      "low": "84.52",
      "close": "88.59",
      "volume": "10423790"
    },
    {
      "date": "2022-06-08",
      "open": "88.32",
      "high": "89.32",
      "low": "86.89",
      "close": "87.51",
      "volume": "9129602"
    },
    {
      "date": "2022-06-09",
      "open": "86.81",
      "high": "88.13",
      "low": "84.07",
      "close": "84.11",
      "volume": "11771460"
    },
    {
      "date": "2022-06-10",
      "open": "80.43",
      "high": "81.46",
      "low": "78.25",
      "close": "79.30",
      "volume": "19130860"
    },
    {
      "date": "2022-06-13",
      "open": "76.03",
      "high": "78.13",
      "low": "73.46",
      "close": "73.72",
      "volume": "19674410"
    },
    {
      "date": "2022-06-14",
      "open": "74.30",
      "high": "75.08",
      "low": "71.455",
      "close": "72.46",
      "volume": "19289260"
    },
    {
      "date": "2022-06-15",
      "open": "73.47",
      "high": "77.10",
      "low": "72.39",
      "close": "75.83",
      "volume": "17165610"
    },
    {
      "date": "2022-06-16",
      "open": "73.33",
      "high": "74.065",
      "low": "70.71",
      "close": "71.23",
      "volume": "14404310"
    },
    {
      "date": "2022-06-17",
      "open": "71.33",
      "high": "73.6599",
      "low": "70.47",
      "close": "72.90",
      "volume": "17231100"
    },
    {
      "date": "2022-06-21",
      "open": "74.51",
      "high": "75.00",
      "low": "72.28",
      "close": "72.37",
      "volume": "14934770"
    },
    {
      "date": "2022-06-22",
      "open": "71.87",
      "high": "74.575",
      "low": "71.3788",
      "close": "72.97",
      "volume": "13590710"
    },
    {
      "date": "2022-06-23",
      "open": "73.27",
      "high": "74.00",
      "low": "71.56",
      "close": "73.81",
      "volume": "16986790"
    },
    {
      "date": "2022-06-24",
      "open": "74.79",
      "high": "78.66",
      "low": "74.39",
      "close": "77.68",
      "volume": "29843840"
    },
    {
      "date": "2022-06-27",
      "open": "77.99",
      "high": "78.45",
      "low": "75.32",
      "close": "75.94",
      "volume": "11657200"
    },
    {
      "date": "2022-06-28",
      "open": "75.68",
      "high": "76.92",
      "low": "71.6121",
      "close": "71.82",
      "volume": "15005630"
    },
    {
      "date": "2022-06-29",
      "open": "71.212",
      "high": "72.15",
      "low": "69.7701",
      "close": "71.47",
      "volume": "11344510"
    },
    {
      "date": "2022-06-30",
      "open": "70.82",
      "high": "70.89",
      "low": "67.58",
      "close": "69.84",
      "volume": "14264680"
    },
    {
      "date": "2022-07-01",
      "open": "69.84",
      "high": "71.70",
      "low": "69.66",
      "close": "71.40",
      "volume": "9727264"
    },
    {
      "date": "2022-07-05",
      "open": "70.18",
      "high": "74.485",
      "low": "68.76",
      "close": "74.40",
      "volume": "12833150"
    },
    {
      "date": "2022-07-06",
      "open": "74.83",
      "high": "75.40",
      "low": "72.63",
      "close": "73.24",
      "volume": "9436619"
    },
    {
      "date": "2022-07-07",
      "open": "73.18",
      "high": "75.15",
      "low": "72.77",
      "close": "75.04",
      "volume": "10739770"
    },
    {
      "date": "2022-07-08",
      "open": "73.12",
      "high": "74.76",
      "low": "71.83",
      "close": "73.43",
      "volume": "11734550"
    },
    {
      "date": "2022-07-11",
      "open": "72.66",
      "high": "73.28",
      "low": "70.0698",
      "close": "70.47",
      "volume": "10875730"
    },
    {
      "date": "2022-07-12",
      "open": "70.46",
      "high": "72.51",
      "low": "70.46",
      "close": "71.43",
      "volume": "12294870"
    },
    {
      "date": "2022-07-13",
      "open": "69.22",
      "high": "72.07",
      "low": "68.51",
      "close": "71.36",
      "volume": "12037030"
    },
    {
      "date": "2022-07-14",
      "open": "70.52",
      "high": "70.85",
      "low": "68.71",
      "close": "69.55",
      "volume": "9822455"
    },
    {
      "date": "2022-07-15",
      "open": "70.53",
      "high": "74.00",
      "low": "70.25",
      "close": "73.91",
      "volume": "14155260"
    },
    {
      "date": "2022-07-18",
      "open": "75.118",
      "high": "76.56",
      "low": "73.61",
      "close": "74.13",
      "volume": "14053060"
    },
    {
      "date": "2022-07-19",
      "open": "75.46",
      "high": "77.90",
      "low": "74.32",
      "close": "77.74",
      "volume": "11531790"
    },
    {
      "date": "2022-07-20",
      "open": "76.88",
      "high": "80.31",
      "low": "76.85",
      "close": "80.24",
      "volume": "13929310"
    },
    {
      "date": "2022-07-21",
      "open": "79.79",
      "high": "84.13",
      "low": "79.72",
      "close": "82.75",
      "volume": "17900450"
    },
    {
      "date": "2022-07-22",
      "open": "82.65",
      "high": "84.51",
      "low": "80.35",
      "close": "81.05",
      "volume": "12379720"
    },
    {
      "date": "2022-07-25",
      "open": "80.85",
      "high": "82.28",
      "low": "79.04",
      "close": "81.65",
      "volume": "11218980"
    },
    {
      "date": "2022-07-26",
      "open": "80.03",
      "high": "80.22",
      "low": "76.71",
      "close": "77.04",
      "volume": "13245430"
    },
    {
      "date": "2022-07-27",
      "open": "83.10",
      "high": "87.02",
      "low": "81.36",
      "close": "86.42",
      "volume": "30554900"
    },
    {
      "date": "2022-07-28",
      "open": "85.54",
      "high": "86.50",
      "low": "83.35",
      "close": "85.86",
      "volume": "12476470"
    },
    {
      "date": "2022-07-29",
      "open": "86.52",
      "high": "87.62",
      "low": "84.82",
      "close": "86.53",
      "volume": "12115700"
    },
    {
      "date": "2022-08-01",
      "open": "87.05",
      "high": "89.21",
      "low": "85.2701",
      "close": "88.565",
      "volume": "11710240"
    },
    {
      "date": "2022-08-02",
      "open": "87.11",
      "high": "90.67",
      "low": "86.91",
      "close": "89.63",
      "volume": "19673920"
    },
    {
      "date": "2022-08-03",
      "open": "101.14",
      "high": "101.9465",
      "low": "97.27",
      "close": "97.92",
      "volume": "53766790"
    },
    {
      "date": "2022-08-04",
      "open": "97.90",
      "high": "98.41",
      "low": "94.47",
      "close": "96.98",
      "volume": "20145870"
    },
    {
      "date": "2022-08-05",
      "open": "95.24",
      "high": "96.99",
      "low": "94.41",
      "close": "95.32",
      "volume": "12281470"
    },
    {
      "date": "2022-08-08",
      "open": "96.35",
      "high": "98.94",
      "low": "95.32",
      "close": "96.26",
      "volume": "19557490"
    },
    {
      "date": "2022-08-09",
      "open": "95.45",
      "high": "95.78",
      "low": "93.61",
      "close": "94.48",
      "volume": "12357240"
    },
    {
      "date": "2022-08-10",
      "open": "98.09",
      "high": "99.00",
      "low": "96.36",
      "close": "98.91",
      "volume": "17077240"
    },
    {
      "date": "2022-08-11",
      "open": "101.12",
      "high": "101.95",
      "low": "98.55",
      "close": "99.11",
      "volume": "16441160"
    },
    {
      "date": "2022-08-12",
      "open": "100.548",
      "high": "101.78",
      "low": "100.01",
      "close": "101.10",
      "volume": "12320900"
    },
    {
      "date": "2022-08-15",
      "open": "100.72",
      "high": "102.22",
      "low": "100.47",
      "close": "101.51",
      "volume": "10125640"
    },
    {
      "date": "2022-08-16",
      "open": "102.57",
      "high": "103.03",
      "low": "100.16",
      "close": "102.08",
      "volume": "14123790"
    },
    {
      "date": "2022-08-17",
      "open": "100.05",
      "high": "101.00",
      "low": "99.02",
      "close": "99.42",
      "volume": "10651080"
    },
    {
      "date": "2022-08-18",
      "open": "98.752",
      "high": "100.63",
      "low": "97.16",
      "close": "99.86",
      "volume": "11268500"
    },
    {
      "date": "2022-08-19",
      "open": "97.89",
      "high": "98.43",
      "low": "95.90",
      "close": "96.56",
      "volume": "11274740"
    },
    {
      "date": "2022-08-22",
      "open": "94.05",
      "high": "95.295",
      "low": "93.13",
      "close": "93.58",
      "volume": "12384440"
    },
    {
      "date": "2022-08-23",
      "open": "93.03",
      "high": "95.29",
      "low": "92.38",
      "close": "93.20",
      "volume": "11397490"
    },
    {
      "date": "2022-08-24",
      "open": "93.12",
      "high": "95.77",
      "low": "93.02",
      "close": "93.76",
      "volume": "8957716"
    },
    {
      "date": "2022-08-25",
      "open": "94.14",
      "high": "96.76",
      "low": "93.95",
      "close": "96.72",
      "volume": "8169067"
    },
    {
      "date": "2022-08-26",
      "open": "96.895",
      "high": "97.455",
      "low": "92.63",
      "close": "92.70",
      "volume": "12286550"
    },
    {
      "date": "2022-08-29",
      "open": "91.025",
      "high": "93.97",
      "low": "90.95",
      "close": "92.66",
      "volume": "11062920"
    },
    {
      "date": "2022-08-30",
      "open": "93.28",
      "high": "94.52",
      "low": "90.75",
      "close": "91.80",
      "volume": "8773014"
    },
    {
      "date": "2022-08-31",
      "open": "95.435",
      "high": "96.3799",
      "low": "93.23",
      "close": "93.44",
      "volume": "14585800"
    },
    {
      "date": "2022-09-01",
      "open": "92.252",
      "high": "92.86",
      "low": "89.7937",
      "close": "92.66",
      "volume": "10452120"
    },
    {
      "date": "2022-09-02",
      "open": "93.71",
      "high": "94.07",
      "low": "90.61",
      "close": "91.13",
      "volume": "8673540"
    },
    {
      "date": "2022-09-06",
      "open": "91.16",
      "high": "92.2073",
      "low": "89.811",
      "close": "91.615",
      "volume": "9198934"
    },
    {
      "date": "2022-09-07",
      "open": "91.88",
      "high": "95.555",
      "low": "91.76",
      "close": "94.97",
      "volume": "9529736"
    },
    {
      "date": "2022-09-08",
      "open": "93.60",
      "high": "96.377",
      "low": "93.37",
      "close": "96.17",
      "volume": "10113260"
    },
    {
      "date": "2022-09-09",
      "open": "96.20",
      "high": "97.27",
      "low": "95.66",
      "close": "96.23",
      "volume": "12029620"
    },
    {
      "date": "2022-09-12",
      "open": "97.28",
      "high": "99.30",
      "low": "96.85",
      "close": "97.65",
      "volume": "11236260"
    },
    {
      "date": "2022-09-13",
      "open": "94.19",
      "high": "97.36",
      "low": "93.80",
      "close": "95.01",
      "volume": "15105420"
    },
    {
      "date": "2022-09-14",
      "open": "96.76",
      "high": "97.845",
      "low": "95.53",
      "close": "97.66",
      "volume": "15117190"
    },
    {
      "date": "2022-09-15",
      "open": "95.10",
      "high": "98.98",
      "low": "95.02",
      "close": "96.40",
      "volume": "15043050"
    },
    {
      "date": "2022-09-16",
      "open": "94.90",
      "high": "94.95",
      "low": "91.85",
      "close": "94.00",
      "volume": "17490490"
    },
    {
      "date": "2022-09-19",
      "open": "93.00",
      "high": "95.145",
      "low": "92.63",
      "close": "95.03",
      "volume": "10977460"
    },
    {
      "date": "2022-09-20",
      "open": "92.13",
      "high": "93.51",
      "low": "90.395",
      "close": "91.63",
      "volume": "15905800"
    },
    {
      "date": "2022-09-21",
      "open": "93.07",
      "high": "95.64",
      "low": "91.13",
      "close": "91.18",
      "volume": "14457880"
    },
    {
      "date": "2022-09-22",
      "open": "90.855",
      "high": "91.50",
      "low": "87.10",
      "close": "87.66",
      "volume": "12996950"
    },
    {
      "date": "2022-09-23",
      "open": "86.92",
      "high": "87.63",
      "low": "85.68",
      "close": "86.97",
      "volume": "12175890"
    },
    {
      "date": "2022-09-26",
      "open": "87.065",
      "high": "89.08",
      "low": "84.13",
      "close": "84.26",
      "volume": "16936400"
    },
    {
      "date": "2022-09-27",
      "open": "85.35",
      "high": "87.695",
      "low": "84.58",
      "close": "85.75",
      "volume": "11627600"
    },
    {
      "date": "2022-09-28",
      "open": "85.83",
      "high": "91.65",
      "low": "85.56",
      "close": "91.12",
      "volume": "14925950"
    },
    {
      "date": "2022-09-29",
      "open": "89.67",
      "high": "90.5599",
      "low": "87.71",
      "close": "88.70",
      "volume": "10772530"
    },
    {
      "date": "2022-09-30",
      "open": "87.95",
      "high": "89.52",
      "low": "85.98",
      "close": "86.07",
      "volume": "10641930"
    },
    {
      "date": "2022-10-03",
      "open": "87.53",
      "high": "88.06",
      "low": "85.445",
      "close": "87.18",
      "volume": "10416300"
    },
    {
      "date": "2022-10-04",
      "open": "89.55",
      "high": "93.00",
      "low": "89.50",
      "close": "92.79",
      "volume": "11239530"
    },
    {
      "date": "2022-10-05",
      "open": "91.02",
      "high": "94.61",
      "low": "90.99",
      "close": "93.83",
      "volume": "9803544"
    },
    {
      "date": "2022-10-06",
      "open": "93.22",
      "high": "95.57",
      "low": "93.22",
      "close": "94.42",
      "volume": "8652282"
    },
    {
      "date": "2022-10-07",
      "open": "92.18",
      "high": "92.82",
      "low": "89.685",
      "close": "90.17",
      "volume": "9229569"
    },
    {
      "date": "2022-10-10",
      "open": "87.38",
      "high": "87.85",
      "low": "84.235",
      "close": "84.52",
      "volume": "20930470"
    },
    {
      "date": "2022-10-11",
      "open": "84.09",
      "high": "84.82",
      "low": "79.82",
      "close": "83.09",
      "volume": "16098550"
    },
    {
      "date": "2022-10-12",
      "open": "83.54",
      "high": "85.17",
      "low": "82.32",
      "close": "83.81",
      "volume": "11069270"
    },
    {
      "date": "2022-10-13",
      "open": "79.352",
      "high": "84.785",
      "low": "79.3501",
      "close": "84.04",
      "volume": "15397920"
    },
    {
      "date": "2022-10-14",
      "open": "84.26",
      "high": "85.52",
      "low": "80.29",
      "close": "80.47",
      "volume": "11764570"
    },
    {
      "date": "2022-10-17",
      "open": "82.705",
      "high": "84.83",
      "low": "82.63",
      "close": "84.66",
      "volume": "19583270"
    },
    {
      "date": "2022-10-18",
      "open": "87.418",
      "high": "87.75",
      "low": "84.615",
      "close": "85.29",
      "volume": "9921587"
    },
    {
      "date": "2022-10-19",
      "open": "84.36",
      "high": "85.76",
      "low": "83.3072",
      "close": "84.47",
      "volume": "8590109"
    },
    {
      "date": "2022-10-20",
      "open": "84.68",
      "high": "87.60",
      "low": "84.00",
      "close": "84.78",
      "volume": "10581860"
    },
    {
      "date": "2022-10-21",
      "open": "83.624",
      "high": "85.13",
      "low": "82.35",
      "close": "83.94",
      "volume": "14423800"
    },
    {
      "date": "2022-10-24",
      "open": "84.55",
      "high": "84.60",
      "low": "80.86",
      "close": "83.32",
      "volume": "13298960"
    },
    {
      "date": "2022-10-25",
      "open": "86.17",
      "high": "89.68",
      "low": "85.96",
      "close": "89.24",
      "volume": "18001400"
    },
    {
      "date": "2022-10-26",
      "open": "88.10",
      "high": "91.34",
      "low": "87.92",
      "close": "88.55",
      "volume": "12109440"
    },
    {
      "date": "2022-10-27",
      "open": "88.55",
      "high": "89.71",
      "low": "87.10",
      "close": "87.35",
      "volume": "10785790"
    },
    {
      "date": "2022-10-28",
      "open": "86.09",
      "high": "87.4194",
      "low": "84.19",
      "close": "86.25",
      "volume": "16005730"
    },
    {
      "date": "2022-10-31",
      "open": "85.51",
      "high": "86.25",
      "low": "82.47",
      "close": "83.58",
      "volume": "17709490"
    },
    {
      "date": "2022-11-01",
      "open": "85.00",
      "high": "86.14",
      "low": "83.055",
      "close": "83.11",
      "volume": "10269670"
    },
    {
      "date": "2022-11-02",
      "open": "83.11",
      "high": "84.22",
      "low": "79.39",
      "close": "79.45",
      "volume": "13037410"
    },
    {
      "date": "2022-11-03",
      "open": "78.15",
      "high": "78.72",
      "low": "75.29",
      "close": "76.55",
      "volume": "26962900"
    },
    {
      "date": "2022-11-04",
      "open": "75.00",
      "high": "75.31",
      "low": "71.168",
      "close": "75.18",
      "volume": "41464860"
    },
    {
      "date": "2022-11-07",
      "open": "76.53",
      "high": "78.18",
      "low": "76.12",
      "close": "77.66",
      "volume": "18061470"
    },
    {
      "date": "2022-11-08",
      "open": "78.15",
      "high": "83.23",
      "low": "78.05",
      "close": "81.13",
      "volume": "19481300"
    },
    {
      "date": "2022-11-09",
      "open": "80.02",
      "high": "80.25",
      "low": "78.09",
      "close": "78.68",
      "volume": "14327580"
    },
    {
      "date": "2022-11-10",
      "open": "84.11",
      "high": "86.90",
      "low": "83.11",
      "close": "86.80",
      "volume": "20122070"
    },
    {
      "date": "2022-11-11",
      "open": "86.52",
      "high": "92.00",
      "low": "86.46",
      "close": "91.03",
      "volume": "19916730"
    },
    {
      "date": "2022-11-14",
      "open": "90.16",
      "high": "91.37",
      "low": "88.92",
      "close": "89.51",
      "volume": "10910630"
    },
    {
      "date": "2022-11-15",
      "open": "92.49",
      "high": "92.62",
      "low": "89.28",
      "close": "89.86",
      "volume": "14515680"
    },
    {
      "date": "2022-11-16",
      "open": "89.62",
      "high": "89.71",
      "low": "85.48",
      "close": "87.04",
      "volume": "17049820"
    },
    {
      "date": "2022-11-17",
      "open": "84.615",
      "high": "87.34",
      "low": "83.51",
      "close": "85.64",
      "volume": "11250080"
    },
    {
      "date": "2022-11-18",
      "open": "86.86",
      "high": "87.28",
      "low": "84.43",
      "close": "84.92",
      "volume": "9371737"
    },
    {
      "date": "2022-11-21",
      "open": "84.26",
      "high": "84.795",
      "low": "80.57",
      "close": "80.63",
      "volume": "13839650"
    },
    {
      "date": "2022-11-22",
      "open": "80.14",
      "high": "80.16",
      "low": "76.05",
      "close": "79.91",
      "volume": "17402560"
    },
    {
      "date": "2022-11-23",
      "open": "79.52",
      "high": "80.99",
      "low": "78.735",
      "close": "80.75",
      "volume": "8851732"
    },
    {
      "date": "2022-11-25",
      "open": "80.60",
      "high": "80.75",
      "low": "79.416",
      "close": "80.08",
      "volume": "4634524"
    },
    {
      "date": "2022-11-28",
      "open": "79.93",
      "high": "82.92",
      "low": "79.64",
      "close": "79.93",
      "volume": "11288000"
    },
    {
      "date": "2022-11-29",
      "open": "79.23",
      "high": "80.75",
      "low": "77.26",
      "close": "77.64",
      "volume": "15491090"
    },
    {
      "date": "2022-11-30",
      "open": "77.70",
      "high": "79.11",
      "low": "75.32",
      "close": "78.41",
      "volume": "25747320"
    },
    {
      "date": "2022-12-01",
      "open": "79.11",
      "high": "80.7455",
      "low": "78.14",
      "close": "78.53",
      "volume": "15188970"
    },
    {
      "date": "2022-12-02",
      "open": "76.82",
      "high": "77.06",
      "low": "74.52",
      "close": "74.66",
      "volume": "24238440"
    },
    {
      "date": "2022-12-05",
      "open": "74.01",
      "high": "75.49",
      "low": "72.825",
      "close": "73.62",
      "volume": "18317160"
    },
    {
      "date": "2022-12-06",
      "open": "73.38",
      "high": "73.84",
      "low": "71.35",
      "close": "72.23",
      "volume": "14692570"
    },
    {
      "date": "2022-12-07",
      "open": "71.68",
      "high": "75.34",
      "low": "71.01",
      "close": "74.42",
      "volume": "24695640"
    },
    {
      "date": "2022-12-08",
      "open": "75.09",
      "high": "75.86",
      "low": "73.79",
      "close": "74.22",
      "volume": "13151070"
    },
    {
      "date": "2022-12-09",
      "open": "73.95",
      "high": "74.59",
      "low": "73.34",
      "close": "73.57",
      "volume": "11781650"
    },
    {
      "date": "2022-12-12",
      "open": "73.135",
      "high": "74.065",
      "low": "72.80",
      "close": "73.80",
      "volume": "13652850"
    },
    {
      "date": "2022-12-13",
      "open": "77.04",
      "high": "77.81",
      "low": "73.10",
      "close": "73.70",
      "volume": "20069620"
    },
    {
      "date": "2022-12-14",
      "open": "73.70",
      "high": "74.335",
      "low": "71.59",
      "close": "72.63",
      "volume": "18298760"
    },
    {
      "date": "2022-12-15",
      "open": "71.29",
      "high": "71.66",
      "low": "69.44",
      "close": "69.77",
      "volume": "17639940"
    },
    {
      "date": "2022-12-16",
      "open": "69.40",
      "high": "70.86",
      "low": "68.45",
      "close": "69.26",
      "volume": "25735160"
    },
    {
      "date": "2022-12-19",
      "open": "69.06",
      "high": "69.60",
      "low": "67.75",
      "close": "68.95",
      "volume": "15329990"
    },
    {
      "date": "2022-12-20",
      "open": "68.385",
      "high": "70.13",
      "low": "68.13",
      "close": "68.76",
      "volume": "9470903"
    },
    {
      "date": "2022-12-21",
      "open": "68.81",
      "high": "70.19",
      "low": "68.07",
      "close": "69.21",
      "volume": "13861600"
    },
    {
      "date": "2022-12-22",
      "open": "68.54",
      "high": "68.818",
      "low": "66.385",
      "close": "68.57",
      "volume": "16488170"
    },
    {
      "date": "2022-12-23",
      "open": "68.05",
      "high": "69.2499",
      "low": "67.71",
      "close": "69.03",
      "volume": "9990400"
    },
    {
      "date": "2022-12-27",
      "open": "68.96",
      "high": "69.24",
      "low": "67.68",
      "close": "68.33",
      "volume": "10323750"
    },
    {
      "date": "2022-12-28",
      "open": "68.12",
      "high": "69.47",
      "low": "67.2917",
      "close": "67.55",
      "volume": "8897589"
    },
    {
      "date": "2022-12-29",
      "open": "68.39",
      "high": "70.74",
      "low": "68.22",
      "close": "70.56",
      "volume": "13142960"
    },
    {
      "date": "2022-12-30",
      "open": "69.48",
      "high": "71.26",
      "low": "69.06",
      "close": "71.22",
      "volume": "10175660"
    },
    {
      "date": "2023-01-03",
      "open": "73.69",
      "high": "75.26",
      "low": "73.38",
      "close": "74.58",
      "volume": "27974220"
    },
    {
      "date": "2023-01-04",
      "open": "76.11",
      "high": "78.48",
      "low": "75.43",
      "close": "77.69",
      "volume": "19144650"
    },
    {
      "date": "2023-01-05",
      "open": "77.30",
      "high": "77.32",
      "low": "75.65",
      "close": "76.27",
      "volume": "11113760"
    },
    {
      "date": "2023-01-06",
      "open": "76.77",
      "high": "77.06",
      "low": "73.95",
      "close": "76.48",
      "volume": "14167910"
    },
    {
      "date": "2023-01-09",
      "open": "77.00",
      "high": "78.765",
      "low": "76.53",
      "close": "77.08",
      "volume": "12966060"
    },
    {
      "date": "2023-01-10",
      "open": "76.90",
      "high": "78.02",
      "low": "76.50",
      "close": "77.92",
      "volume": "10436050"
    },
    {
      "date": "2023-01-11",
      "open": "78.67",
      "high": "79.19",
      "low": "77.82",
      "close": "78.54",
      "volume": "10640360"
    },
    {
      "date": "2023-01-12",
      "open": "79.01",
      "high": "80.30",
      "low": "77.10",
      "close": "79.78",
      "volume": "9381907"
    },
    {
      "date": "2023-01-13",
      "open": "78.525",
      "high": "79.809",
      "low": "78.03",
      "close": "79.48",
      "volume": "8624660"
    },
    {
      "date": "2023-01-17",
      "open": "80.14",
      "high": "80.665",
      "low": "78.88",
      "close": "80.18",
      "volume": "11261760"
    },
    {
      "date": "2023-01-18",
      "open": "79.80",
      "high": "80.75",
      "low": "77.1213",
      "close": "77.31",
      "volume": "13601920"
    },
    {
      "date": "2023-01-19",
      "open": "76.261",
      "high": "77.42",
      "low": "75.96",
      "close": "76.75",
      "volume": "10023410"
    },
    {
      "date": "2023-01-20",
      "open": "77.012",
      "high": "79.10",
      "low": "75.9001",
      "close": "79.09",
      "volume": "12193170"
    },
    {
      "date": "2023-01-23",
      "open": "77.83",
      "high": "79.72",
      "low": "76.66",
      "close": "79.50",
      "volume": "17407320"
    },
    {
      "date": "2023-01-24",
      "open": "79.38",
      "high": "80.39",
      "low": "78.11",
      "close": "79.58",
      "volume": "9491264"
    },
    {
      "date": "2023-01-25",
      "open": "78.56",
      "high": "79.55",
      "low": "77.30",
      "close": "79.10",
      "volume": "9463413"
    },
    {
      "date": "2023-01-26",
      "open": "80.08",
      "high": "80.90",
      "low": "78.556",
      "close": "80.81",
      "volume": "10566030"
    },
    {
      "date": "2023-01-27",
      "open": "80.56",
      "high": "82.5348",
      "low": "80.32",
      "close": "81.83",
      "volume": "10889090"
    },
    {
      "date": "2023-01-30",
      "open": "80.87",
      "high": "81.3598",
      "low": "79.535",
      "close": "79.64",
      "volume": "10301040"
    },
    {
      "date": "2023-01-31",
      "open": "79.70",
      "high": "82.47",
      "low": "79.61",
      "close": "81.49",
      "volume": "15730270"
    },
    {
      "date": "2023-02-01",
      "open": "81.34",
      "high": "83.60",
      "low": "79.58",
      "close": "82.91",
      "volume": "13221620"
    },
    {
      "date": "2023-02-02",
      "open": "86.72",
      "high": "88.625",
      "low": "84.65",
      "close": "86.96",
      "volume": "16906580"
    },
    {
      "date": "2023-02-03",
      "open": "85.39",
      "high": "87.84",
      "low": "85.20",
      "close": "85.52",
      "volume": "14786880"
    },
    {
      "date": "2023-02-06",
      "open": "83.33",
      "high": "83.80",
      "low": "82.135",
      "close": "82.33",
      "volume": "14175940"
    },
    {
      "date": "2023-02-07",
      "open": "82.06",
      "high": "83.67",
      "low": "80.8226",
      "close": "83.23",
      "volume": "13520770"
    },
    {
      "date": "2023-02-08",
      "open": "82.35",
      "high": "82.61",
      "low": "79.62",
      "close": "79.72",
      "volume": "13569310"
    },
    {
      "date": "2023-02-09",
      "open": "81.73",
      "high": "81.80",
      "low": "78.095",
      "close": "78.42",
      "volume": "25473870"
    },
    {
      "date": "2023-02-10",
      "open": "79.37",
      "high": "82.85",
      "low": "78.60",
      "close": "80.80",
      "volume": "37521050"
    },
    {
      "date": "2023-02-13",
      "open": "80.65",
      "high": "80.71",
      "low": "78.44",
      "close": "79.45",
      "volume": "15898540"
    },
    {
      "date": "2023-02-14",
      "open": "79.00",
      "high": "79.3727",
      "low": "76.30",
      "close": "77.26",
      "volume": "18801980"
    },
    {
      "date": "2023-02-15",
      "open": "76.53",
      "high": "78.79",
      "low": "76.05",
      "close": "77.91",
      "volume": "14511550"
    },
    {
      "date": "2023-02-16",
      "open": "76.87",
      "high": "78.72",
      "low": "76.54",
      "close": "76.73",
      "volume": "11461790"
    },
    {
      "date": "2023-02-17",
      "open": "76.20",
      "high": "76.33",
      "low": "73.59",
      "close": "74.66",
      "volume": "15855720"
    },
    {
      "date": "2023-02-21",
      "open": "73.71",
      "high": "75.57",
      "low": "73.682",
      "close": "75.24",
      "volume": "14537400"
    },
    {
      "date": "2023-02-22",
      "open": "75.36",
      "high": "76.28",
      "low": "74.885",
      "close": "75.48",
      "volume": "9526680"
    },
    {
      "date": "2023-02-23",
      "open": "75.89",
      "high": "76.28",
      "low": "73.6259",
      "close": "75.19",
      "volume": "9292018"
    },
    {
      "date": "2023-02-24",
      "open": "73.50",
      "high": "74.03",
      "low": "72.98",
      "close": "73.55",
      "volume": "12317670"
    },
    {
      "date": "2023-02-27",
      "open": "74.32",
      "high": "74.565",
      "low": "73.46",
      "close": "73.77",
      "volume": "8579281"
    },
    {
      "date": "2023-02-28",
      "open": "73.53",
      "high": "74.34",
      "low": "73.13",
      "close": "73.60",
      "volume": "8607417"
    },
    {
      "date": "2023-03-01",
      "open": "73.63",
      "high": "74.22",
      "low": "73.25",
      "close": "73.82",
      "volume": "7699553"
    },
    {
      "date": "2023-03-02",
      "open": "72.624",
      "high": "74.3699",
      "low": "72.60",
      "close": "74.10",
      "volume": "7736316"
    },
    {
      "date": "2023-03-03",
      "open": "74.16",
      "high": "76.32",
      "low": "74.09",
      "close": "76.29",
      "volume": "10040040"
    },
    {
      "date": "2023-03-06",
      "open": "76.94",
      "high": "77.76",
      "low": "76.36",
      "close": "76.78",
      "volume": "9608557"
    },
    {
      "date": "2023-03-07",
      "open": "76.54",
      "high": "77.38",
      "low": "74.79",
      "close": "74.91",
      "volume": "9680412"
    },
    {
      "date": "2023-03-08",
      "open": "75.16",
      "high": "76.20",
      "low": "74.35",
      "close": "75.84",
      "volume": "9467869"
    },
    {
      "date": "2023-03-09",
      "open": "76.96",
      "high": "79.2651",
      "low": "75.725",
      "close": "75.93",
      "volume": "17398180"
    },
    {
      "date": "2023-03-10",
      "open": "75.94",
      "high": "75.94",
      "low": "73.10",
      "close": "73.43",
      "volume": "13123840"
    },
    {
      "date": "2023-03-13",
      "open": "72.622",
      "high": "73.97",
      "low": "71.0856",
      "close": "72.61",
      "volume": "14049000"
    },
    {
      "date": "2023-03-14",
      "open": "74.075",
      "high": "74.67",
      "low": "72.675",
      "close": "73.24",
      "volume": "12491520"
    },
    {
      "date": "2023-03-15",
      "open": "72.11",
      "high": "73.94",
      "low": "71.77",
      "close": "73.91",
      "volume": "10548730"
    },
    {
      "date": "2023-03-16",
      "open": "73.435",
      "high": "74.505",
      "low": "72.52",
      "close": "74.35",
      "volume": "11652240"
    },
    {
      "date": "2023-03-17",
      "open": "73.95",
      "high": "75.065",
      "low": "72.4783",
      "close": "72.99",
      "volume": "27210440"
    },
    {
      "date": "2023-03-20",
      "open": "73.00",
      "high": "74.14",
      "low": "72.02",
      "close": "73.21",
      "volume": "16888460"
    },
    {
      "date": "2023-03-21",
      "open": "74.14",
      "high": "76.84",
      "low": "74.07",
      "close": "76.72",
      "volume": "12327580"
    },
    {
      "date": "2023-03-22",
      "open": "76.86",
      "high": "77.115",
      "low": "74.24",
      "close": "74.34",
      "volume": "11641250"
    },
    {
      "date": "2023-03-23",
      "open": "72.95",
      "high": "74.51",
      "low": "71.71",
      "close": "72.56",
      "volume": "18567640"
    },
    {
      "date": "2023-03-24",
      "open": "71.92",
      "high": "73.90",
      "low": "71.53",
      "close": "73.88",
      "volume": "9181929"
    },
    {
      "date": "2023-03-27",
      "open": "74.815",
      "high": "75.17",
      "low": "73.18",
      "close": "73.30",
      "volume": "11908870"
    },
    {
      "date": "2023-03-28",
      "open": "73.10",
      "high": "73.59",
      "low": "71.86",
      "close": "72.70",
      "volume": "9252414"
    },
    {
      "date": "2023-03-29",
      "open": "73.21",
      "high": "74.30",
      "low": "73.00",
      "close": "74.18",
      "volume": "8746697"
    },
    {
      "date": "2023-03-30",
      "open": "74.93",
      "high": "75.18",
      "low": "73.9001",
      "close": "74.39",
      "volume": "8429763"
    },
    {
      "date": "2023-03-31",
      "open": "74.51",
      "high": "76.03",
      "low": "74.12",
      "close": "75.94",
      "volume": "8378585"
    },
    {
      "date": "2023-04-03",
      "open": "75.625",
      "high": "75.92",
      "low": "74.705",
      "close": "75.29",
      "volume": "8911724"
    },
    {
      "date": "2023-04-04",
      "open": "75.46",
      "high": "75.69",
      "low": "74.73",
      "close": "75.26",
      "volume": "8949082"
    },
    {
      "date": "2023-04-05",
      "open": "75.11",
      "high": "75.11",
      "low": "73.115",
      "close": "73.61",
      "volume": "10812730"
    },
    {
      "date": "2023-04-06",
      "open": "73.27",
      "high": "75.00",
      "low": "72.28",
      "close": "74.96",
      "volume": "10524540"
    },
    {
      "date": "2023-04-10",
      "open": "74.46",
      "high": "74.855",
      "low": "73.46",
      "close": "74.52",
      "volume": "7591754"
    },
    {
      "date": "2023-04-11",
      "open": "76.03",
      "high": "76.44",
      "low": "73.21",
      "close": "73.58",
      "volume": "14190880"
    },
    {
      "date": "2023-04-12",
      "open": "73.94",
      "high": "75.70",
      "low": "73.35",
      "close": "73.50",
      "volume": "10422320"
    },
    {
      "date": "2023-04-13",
      "open": "73.71",
      "high": "75.56",
      "low": "73.56",
      "close": "75.52",
      "volume": "8724140"
    },
    {
      "date": "2023-04-14",
      "open": "75.20",
      "high": "76.735",
      "low": "75.15",
      "close": "76.53",
      "volume": "8902653"
    },
    {
      "date": "2023-04-17",
      "open": "76.835",
      "high": "77.95",
      "low": "76.55",
      "close": "77.33",
      "volume": "9717635"
    },
    {
      "date": "2023-04-18",
      "open": "77.71",
      "high": "77.94",
      "low": "76.2101",
      "close": "76.42",
      "volume": "7558905"
    },
    {
      "date": "2023-04-19",
      "open": "75.30",
      "high": "75.94",
      "low": "74.10",
      "close": "75.32",
      "volume": "8888295"
    },
    {
      "date": "2023-04-20",
      "open": "74.40",
      "high": "74.97",
      "low": "73.47",
      "close": "73.58",
      "volume": "8847643"
    },
    {
      "date": "2023-04-21",
      "open": "73.40",
      "high": "74.24",
      "low": "72.92",
      "close": "74.18",
      "volume": "8591139"
    },
    {
      "date": "2023-04-24",
      "open": "74.41",
      "high": "74.8725",
      "low": "73.38",
      "close": "74.29",
      "volume": "7460807"
    },
    {
      "date": "2023-04-25",
      "open": "73.90",
      "high": "74.29",
      "low": "71.76",
      "close": "71.78",
      "volume": "10255780"
    },
    {
      "date": "2023-04-26",
      "open": "71.21",
      "high": "72.765",
      "low": "71.03",
      "close": "72.06",
      "volume": "9068775"
    },
    {
      "date": "2023-04-27",
      "open": "73.00",
      "high": "74.37",
      "low": "72.96",
      "close": "74.27",
      "volume": "11420110"
    },
    {
      "date": "2023-04-28",
      "open": "74.24",
      "high": "76.05",
      "low": "73.92",
      "close": "76.00",
      "volume": "10718870"
    },
    {
      "date": "2023-05-01",
      "open": "76.03",
      "high": "76.50",
      "low": "74.97",
      "close": "75.11",
      "volume": "6857876"
    },
    {
      "date": "2023-05-02",
      "open": "74.82",
      "high": "75.06",
      "low": "71.93",
      "close": "72.28",
      "volume": "12766950"
    },
    {
      "date": "2023-05-03",
      "open": "72.41",
      "high": "72.99",
      "low": "71.35",
      "close": "71.43",
      "volume": "11865700"
    },
    {
      "date": "2023-05-04",
      "open": "71.77",
      "high": "73.05",
      "low": "71.755",
      "close": "71.81",
      "volume": "10230510"
    },
    {
      "date": "2023-05-05",
      "open": "72.96",
      "high": "75.08",
      "low": "72.94",
      "close": "74.97",
      "volume": "11954240"
    },
    {
      "date": "2023-05-08",
      "open": "75.71",
      "high": "76.38",
      "low": "74.915",
      "close": "75.52",
      "volume": "22864050"
    },
    {
      "date": "2023-05-09",
      "open": "69.53",
      "high": "69.68",
      "low": "65.85",
      "close": "65.905",
      "volume": "68702550"
    },
    {
      "date": "2023-05-10",
      "open": "66.50",
      "high": "66.59",
      "low": "62.78",
      "close": "63.38",
      "volume": "46309070"
    },
    {
      "date": "2023-05-11",
      "open": "63.45",
      "high": "64.375",
      "low": "62.64",
      "close": "64.18",
      "volume": "27903280"
    },
    {
      "date": "2023-05-12",
      "open": "64.10",
      "high": "64.18",
      "low": "61.31",
      "close": "61.69",
      "volume": "28711130"
    },
    {
      "date": "2023-05-15",
      "open": "61.75",
      "high": "62.7292",
      "low": "61.58",
      "close": "62.25",
      "volume": "20633510"
    },
    {
      "date": "2023-05-16",
      "open": "61.80",
      "high": "61.9751",
      "low": "60.75",
      "close": "60.80",
      "volume": "17517510"
    },
    {
      "date": "2023-05-17",
      "open": "61.15",
      "high": "61.7199",
      "low": "60.40",
      "close": "61.46",
      "volume": "19938700"
    },
    {
      "date": "2023-05-18",
      "open": "61.46",
      "high": "61.655",
      "low": "60.46",
      "close": "61.27",
      "volume": "19820500"
    },
    {
      "date": "2023-05-19",
      "open": "61.90",
      "high": "61.95",
      "low": "60.708",
      "close": "60.92",
      "volume": "19398050"
    },
    {
      "date": "2023-05-22",
      "open": "60.95",
      "high": "63.15",
      "low": "60.65",
      "close": "63.03",
      "volume": "20220610"
    },
    {
      "date": "2023-05-23",
      "open": "63.03",
      "high": "63.30",
      "low": "61.84",
      "close": "62.00",
      "volume": "16815490"
    },
    {
      "date": "2023-05-24",
      "open": "61.65",
      "high": "62.215",
      "low": "61.23",
      "close": "61.80",
      "volume": "14790300"
    },
    {
      "date": "2023-05-25",
      "open": "61.74",
      "high": "61.74",
      "low": "59.315",
      "close": "59.37",
      "volume": "24461260"
    },
    {
      "date": "2023-05-26",
      "open": "59.50",
      "high": "60.6072",
      "low": "58.95",
      "close": "60.22",
      "volume": "20666750"
    },
    {
      "date": "2023-05-30",
      "open": "61.04",
      "high": "62.19",
      "low": "59.55",
      "close": "62.05",
      "volume": "21356720"
    },
    {
      "date": "2023-05-31",
      "open": "61.84",
      "high": "63.215",
      "low": "61.17",
      "close": "61.99",
      "volume": "27790810"
    },
    {
      "date": "2023-06-01",
      "open": "62.41",
      "high": "63.61",
      "low": "61.83",
      "close": "63.05",
      "volume": "16686200"
    },
    {
      "date": "2023-06-02",
      "open": "63.74",
      "high": "64.395",
      "low": "63.562",
      "close": "63.96",
      "volume": "16438700"
    },
    {
      "date": "2023-06-05",
      "open": "64.07",
      "high": "64.98",
      "low": "63.505",
      "close": "64.51",
      "volume": "13498340"
    },
    {
      "date": "2023-06-06",
      "open": "64.43",
      "high": "65.175",
      "low": "64.23",
      "close": "65.02",
      "volume": "13039250"
    },
    {
      "date": "2023-06-07",
      "open": "65.25",
      "high": "65.32",
      "low": "63.55",
      "close": "64.04",
      "volume": "15511860"
    },
    {
      "date": "2023-06-08",
      "open": "64.20",
      "high": "64.695",
      "low": "63.985",
      "close": "64.24",
      "volume": "13568480"
    },
    {
      "date": "2023-06-09",
      "open": "64.00",
      "high": "64.06",
      "low": "62.43",
      "close": "63.49",
      "volume": "17151730"
    },
    {
      "date": "2023-06-12",
      "open": "63.60",
      "high": "64.26",
      "low": "63.12",
      "close": "63.73",
      "volume": "15969490"
    },
    {
      "date": "2023-06-13",
      "open": "63.55",
      "high": "64.24",
      "low": "63.13",
      "close": "63.56",
      "volume": "19963420"
    },
    {
      "date": "2023-06-14",
      "open": "64.14",
      "high": "65.10",
      "low": "63.025",
      "close": "63.60",
      "volume": "24028140"
    },
    {
      "date": "2023-06-15",
      "open": "63.12",
      "high": "66.21",
      "low": "62.63",
      "close": "65.85",
      "volume": "21527730"
    },
    {
      "date": "2023-06-16",
      "open": "65.95",
      "high": "67.15",
      "low": "65.2202",
      "close": "66.43",
      "volume": "29703730"
    },
    {
      "date": "2023-06-20",
      "open": "67.13",
      "high": "69.20",
      "low": "66.78",
      "close": "68.89",
      "volume": "31379160"
    },
    {
      "date": "2023-06-21",
      "open": "68.945",
      "high": "69.02",
      "low": "67.22",
      "close": "68.19",
      "volume": "23910590"
    },
    {
      "date": "2023-06-22",
      "open": "67.52",
      "high": "68.645",
      "low": "67.06",
      "close": "68.57",
      "volume": "16872540"
    },
    {
      "date": "2023-06-23",
      "open": "67.415",
      "high": "68.16",
      "low": "65.85",
      "close": "66.94",
      "volume": "27683810"
    },
    {
      "date": "2023-06-26",
      "open": "66.87",
      "high": "67.58",
      "low": "66.41",
      "close": "66.44",
      "volume": "12224360"
    },
    {
      "date": "2023-06-27",
      "open": "66.87",
      "high": "67.10",
      "low": "65.78",
      "close": "66.23",
      "volume": "16371200"
    },
    {
      "date": "2023-06-28",
      "open": "66.05",
      "high": "66.48",
      "low": "65.62",
      "close": "66.03",
      "volume": "15390590"
    },
    {
      "date": "2023-06-29",
      "open": "66.30",
      "high": "67.34",
      "low": "65.62",
      "close": "65.86",
      "volume": "14894150"
    },
    {
      "date": "2023-06-30",
      "open": "66.09",
      "high": "66.975",
      "low": "65.75",
      "close": "66.73",
      "volume": "16907130"
    },
    {
      "date": "2023-07-03",
      "open": "67.12",
      "high": "68.63",
      "low": "66.84",
      "close": "68.10",
      "volume": "8599363"
    },
    {
      "date": "2023-07-05",
      "open": "68.04",
      "high": "68.90",
      "low": "67.00",
      "close": "68.85",
      "volume": "13980550"
    },
    {
      "date": "2023-07-06",
      "open": "67.71",
      "high": "67.85",
      "low": "65.63",
      "close": "66.14",
      "volume": "17458840"
    },
    {
      "date": "2023-07-07",
      "open": "66.19",
      "high": "67.66",
      "low": "65.98",
      "close": "66.79",
      "volume": "12341810"
    },
    {
      "date": "2023-07-10",
      "open": "66.80",
      "high": "69.36",
      "low": "66.69",
      "close": "69.28",
      "volume": "14871990"
    },
    {
      "date": "2023-07-11",
      "open": "69.64",
      "high": "70.73",
      "low": "69.41",
      "close": "70.62",
      "volume": "14798990"
    },
    {
      "date": "2023-07-12",
      "open": "71.72",
      "high": "71.87",
      "low": "70.2801",
      "close": "70.59",
      "volume": "14458460"
    },
    {
      "date": "2023-07-13",
      "open": "71.37",
      "high": "72.735",
      "low": "71.00",
      "close": "72.39",
      "volume": "14536260"
    },
    {
      "date": "2023-07-14",
      "open": "72.66",
      "high": "72.98",
      "low": "71.92",
      "close": "72.10",
      "volume": "12202240"
    },
    {
      "date": "2023-07-17",
      "open": "72.52",
      "high": "73.78",
      "low": "71.96",
      "close": "73.49",
      "volume": "13168840"
    },
    {
      "date": "2023-07-18",
      "open": "73.48",
      "high": "74.41",
      "low": "73.26",
      "close": "74.37",
      "volume": "11915020"
    },
    {
      "date": "2023-07-19",
      "open": "74.47",
      "high": "75.04",
      "low": "73.90",
      "close": "74.22",
      "volume": "12167230"
    },
    {
      "date": "2023-07-20",
      "open": "72.82",
      "high": "74.68",
      "low": "72.80",
      "close": "73.02",
      "volume": "14221130"
    },
    {
      "date": "2023-07-21",
      "open": "72.73",
      "high": "73.62",
      "low": "71.83",
      "close": "72.99",
      "volume": "25514980"
    },
    {
      "date": "2023-07-24",
      "open": "73.04",
      "high": "73.97",
      "low": "73.015",
      "close": "73.69",
      "volume": "8854191"
    },
    {
      "date": "2023-07-25",
      "open": "73.68",
      "high": "74.30",
      "low": "72.94",
      "close": "72.96",
      "volume": "8535991"
    },
    {
      "date": "2023-07-26",
      "open": "72.89",
      "high": "73.76",
      "low": "72.41",
      "close": "73.43",
      "volume": "11332510"
    },
    {
      "date": "2023-07-27",
      "open": "74.33",
      "high": "75.055",
      "low": "71.81",
      "close": "72.03",
      "volume": "11836590"
    },
    {
      "date": "2023-07-28",
      "open": "73.04",
      "high": "74.19",
      "low": "72.96",
      "close": "73.98",
      "volume": "10191930"
    },
    {
      "date": "2023-07-31",
      "open": "74.90",
      "high": "76.54",
      "low": "74.74",
      "close": "75.82",
      "volume": "15661100"
    },
    {
      "date": "2023-08-01",
      "open": "76.19",
      "high": "76.28",
      "low": "74.56",
      "close": "75.53",
      "volume": "14658690"
    },
    {
      "date": "2023-08-02",
      "open": "74.38",
      "high": "74.99",
      "low": "72.50",
      "close": "73.20",
      "volume": "24567820"
    },
    {
      "date": "2023-08-03",
      "open": "66.70",
      "high": "66.93",
      "low": "64.10",
      "close": "64.18",
      "volume": "51387330"
    },
    {
      "date": "2023-08-04",
      "open": "64.80",
      "high": "64.97",
      "low": "62.6585",
      "close": "62.75",
      "volume": "25279500"
    },
    {
      "date": "2023-08-07",
      "open": "63.02",
      "high": "64.75",
      "low": "62.20",
      "close": "64.42",
      "volume": "23738030"
    },
    {
      "date": "2023-08-08",
      "open": "63.77",
      "high": "63.99",
      "low": "62.49",
      "close": "63.19",
      "volume": "17683730"
    },
    {
      "date": "2023-08-09",
      "open": "63.10",
      "high": "63.39",
      "low": "61.93",
      "close": "62.02",
      "volume": "13788670"
    },
    {
      "date": "2023-08-10",
      "open": "62.60",
      "high": "63.05",
      "low": "62.075",
      "close": "62.79",
      "volume": "13119080"
    },
    {
      "date": "2023-08-11",
      "open": "62.27",
      "high": "62.50",
      "low": "61.47",
      "close": "61.54",
      "volume": "12419260"
    },
    {
      "date": "2023-08-14",
      "open": "62.15",
      "high": "63.44",
      "low": "61.68",
      "close": "63.27",
      "volume": "22668030"
    },
    {
      "date": "2023-08-15",
      "open": "62.76",
      "high": "62.77",
      "low": "59.40",
      "close": "59.47",
      "volume": "32003470"
    },
    {
      "date": "2023-08-16",
      "open": "59.44",
      "high": "60.185",
      "low": "59.26",
      "close": "59.68",
      "volume": "16592740"
    },
    {
      "date": "2023-08-17",
      "open": "59.01",
      "high": "59.195",
      "low": "58.15",
      "close": "58.60",
      "volume": "20616660"
    },
    {
      "date": "2023-08-18",
      "open": "57.39",
      "high": "59.80",
      "low": "57.29",
      "close": "59.42",
      "volume": "19035890"
    },
    {
      "date": "2023-08-21",
      "open": "59.46",
      "high": "59.7689",
      "low": "58.75",
      "close": "59.51",
      "volume": "14133680"
    },
    {
      "date": "2023-08-22",
      "open": "59.92",
      "high": "61.315",
      "low": "59.61",
      "close": "60.98",
      "volume": "17364190"
    },
    {
      "date": "2023-08-23",
      "open": "61.28",
      "high": "62.37",
      "low": "60.93",
      "close": "61.76",
      "volume": "13105370"
    },
    {
      "date": "2023-08-24",
      "open": "61.69",
      "high": "61.92",
      "low": "60.621",
      "close": "60.71",
      "volume": "12846930"
    },
    {
      "date": "2023-08-25",
      "open": "60.99",
      "high": "61.60",
      "low": "60.08",
      "close": "61.19",
      "volume": "11150110"
    },
    {
      "date": "2023-08-28",
      "open": "61.59",
      "high": "61.96",
      "low": "61.03",
      "close": "61.67",
      "volume": "10459260"
    },
    {
      "date": "2023-08-29",
      "open": "61.63",
      "high": "62.74",
      "low": "61.53",
      "close": "62.50",
      "volume": "11627640"
    },
    {
      "date": "2023-08-30",
      "open": "62.38",
      "high": "63.47",
      "low": "62.1204",
      "close": "63.42",
      "volume": "12040990"
    },
    {
      "date": "2023-08-31",
      "open": "62.72",
      "high": "63.41",
      "low": "62.45",
      "close": "62.51",
      "volume": "13840230"
    },
    {
      "date": "2023-09-01",
      "open": "63.13",
      "high": "63.65",
      "low": "62.7327",
      "close": "63.57",
      "volume": "11715190"
    },
    {
      "date": "2023-09-05",
      "open": "63.38",
      "high": "64.18",
      "low": "63.035",
      "close": "63.74",
      "volume": "12739130"
    },
    {
      "date": "2023-09-06",
      "open": "63.12",
      "high": "63.84",
      "low": "62.68",
      "close": "62.80",
      "volume": "13621280"
    },
    {
      "date": "2023-09-07",
      "open": "62.00",
      "high": "62.09",
      "low": "61.12",
      "close": "61.65",
      "volume": "12712690"
    },
    {
      "date": "2023-09-08",
      "open": "61.58",
      "high": "61.81",
      "low": "60.31",
      "close": "60.98",
      "volume": "15373810"
    },
    {
      "date": "2023-09-11",
      "open": "61.73",
      "high": "62.26",
      "low": "61.27",
      "close": "61.93",
      "volume": "12280060"
    },
    {
      "date": "2023-09-12",
      "open": "61.88",
      "high": "63.69",
      "low": "61.76",
      "close": "62.81",
      "volume": "12224290"
    },
    {
      "date": "2023-09-13",
      "open": "62.81",
      "high": "63.32",
      "low": "62.165",
      "close": "62.84",
      "volume": "9426567"
    },
    {
      "date": "2023-09-14",
      "open": "63.89",
      "high": "64.60",
      "low": "63.31",
      "close": "64.44",
      "volume": "14564690"
    },
    {
      "date": "2023-09-15",
      "open": "64.66",
      "high": "65.73",
      "low": "63.91",
      "close": "64.21",
      "volume": "21843530"
    },
    {
      "date": "2023-09-18",
      "open": "63.35",
      "high": "63.515",
      "low": "62.75",
      "close": "62.94",
      "volume": "14049970"
    },
    {
      "date": "2023-09-19",
      "open": "62.10",
      "high": "62.42",
      "low": "61.4518",
      "close": "62.19",
      "volume": "11446550"
    },
    {
      "date": "2023-09-20",
      "open": "62.56",
      "high": "62.62",
      "low": "60.83",
      "close": "60.86",
      "volume": "11138920"
    },
    {
      "date": "2023-09-21",
      "open": "59.95",
      "high": "60.305",
      "low": "58.614",
      "close": "58.62",
      "volume": "15360970"
    },
    {
      "date": "2023-09-22",
      "open": "59.02",
      "high": "59.19",
      "low": "57.835",
      "close": "57.88",
      "volume": "12756720"
    },
    {
      "date": "2023-09-25",
      "open": "57.54",
      "high": "58.90",
      "low": "57.512",
      "close": "58.86",
      "volume": "11493780"
    },
    {
      "date": "2023-09-26",
      "open": "58.30",
      "high": "59.225",
      "low": "58.23",
      "close": "58.93",
      "volume": "11111930"
    },
    {
      "date": "2023-09-27",
      "open": "59.05",
      "high": "59.57",
      "low": "56.53",
      "close": "57.34",
      "volume": "19171000"
    },
    {
      "date": "2023-09-28",
      "open": "57.41",
      "high": "58.46",
      "low": "57.02",
      "close": "58.18",
      "volume": "11387580"
    },
    {
      "date": "2023-09-29",
      "open": "58.85",
      "high": "59.33",
      "low": "58.07",
      "close": "58.46",
      "volume": "10550330"
    },
    {
      "date": "2023-10-02",
      "open": "58.62",
      "high": "59.64",
      "low": "58.005",
      "close": "58.56",
      "volume": "12961470"
    },
    {
      "date": "2023-10-03",
      "open": "57.89",
      "high": "58.65",
      "low": "57.12",
      "close": "57.30",
      "volume": "12013960"
    },
    {
      "date": "2023-10-04",
      "open": "58.11",
      "high": "58.655",
      "low": "57.31",
      "close": "58.57",
      "volume": "11019570"
    },
    {
      "date": "2023-10-05",
      "open": "58.39",
      "high": "58.66",
      "low": "57.26",
      "close": "57.48",
      "volume": "13037220"
    },
    {
      "date": "2023-10-06",
      "open": "56.83",
      "high": "58.2482",
      "low": "55.86",
      "close": "57.77",
      "volume": "18348600"
    },
    {
      "date": "2023-10-09",
      "open": "56.995",
      "high": "58.09",
      "low": "56.3175",
      "close": "57.96",
      "volume": "10376590"
    },
    {
      "date": "2023-10-10",
      "open": "57.96",
      "high": "58.50",
      "low": "57.41",
      "close": "57.72",
      "volume": "17455200"
    },
    {
      "date": "2023-10-11",
      "open": "58.11",
      "high": "58.89",
      "low": "57.58",
      "close": "58.07",
      "volume": "10866200"
    },
    {
      "date": "2023-10-12",
      "open": "58.09",
      "high": "58.105",
      "low": "56.24",
      "close": "56.355",
      "volume": "13497060"
    },
    {
      "date": "2023-10-13",
      "open": "56.50",
      "high": "56.88",
      "low": "55.53",
      "close": "55.75",
      "volume": "12064800"
    },
    {
      "date": "2023-10-16",
      "open": "56.11",
      "high": "57.08",
      "low": "55.81",
      "close": "57.00",
      "volume": "14267720"
    },
    {
      "date": "2023-10-17",
      "open": "56.51",
      "high": "57.59",
      "low": "56.49",
      "close": "57.16",
      "volume": "10325230"
    },
    {
      "date": "2023-10-18",
      "open": "56.53",
      "high": "57.0972",
      "low": "55.705",
      "close": "55.80",
      "volume": "10514530"
    },
    {
      "date": "2023-10-19",
      "open": "55.66",
      "high": "56.40",
      "low": "54.70",
      "close": "54.81",
      "volume": "16298550"
    },
    {
      "date": "2023-10-20",
      "open": "53.99",
      "high": "54.47",
      "low": "53.34",
      "close": "53.39",
      "volume": "20982460"
    },
    {
      "date": "2023-10-23",
      "open": "52.92",
      "high": "54.125",
      "low": "52.65",
      "close": "53.45",
      "volume": "13629380"
    },
    {
      "date": "2023-10-24",
      "open": "53.88",
      "high": "54.61",
      "low": "53.59",
      "close": "54.24",
      "volume": "9733911"
    },
    {
      "date": "2023-10-25",
      "open": "52.55",
      "high": "52.78",
      "low": "51.23",
      "close": "51.49",
      "volume": "22784060"
    },
    {
      "date": "2023-10-26",
      "open": "51.50",
      "high": "52.25",
      "low": "51.06",
      "close": "51.75",
      "volume": "17045580"
    },
    {
      "date": "2023-10-27",
      "open": "51.51",
      "high": "51.67",
      "low": "50.25",
      "close": "50.39",
      "volume": "18382710"
    },
    {
      "date": "2023-10-30",
      "open": "50.95",
      "high": "51.445",
      "low": "50.575",
      "close": "51.05",
      "volume": "13168910"
    },
    {
      "date": "2023-10-31",
      "open": "51.09",
      "high": "51.89",
      "low": "50.80",
      "close": "51.80",
      "volume": "12942520"
    },
    {
      "date": "2023-11-01",
      "open": "51.91",
      "high": "52.1985",
      "low": "51.095",
      "close": "51.66",
      "volume": "25259740"
    },
    {
      "date": "2023-11-02",
      "open": "55.05",
      "high": "55.4297",
      "low": "52.55",
      "close": "55.06",
      "volume": "35348000"
    },
    {
      "date": "2023-11-03",
      "open": "55.42",
      "high": "56.27",
      "low": "55.3784",
      "close": "56.10",
      "volume": "18742120"
    },
    {
      "date": "2023-11-06",
      "open": "56.65",
      "high": "56.72",
      "low": "54.185",
      "close": "54.62",
      "volume": "17246770"
    },
    {
      "date": "2023-11-07",
      "open": "54.44",
      "high": "55.04",
      "low": "54.05",
      "close": "54.63",
      "volume": "13038540"
    },
    {
      "date": "2023-11-08",
      "open": "54.33",
      "high": "55.83",
      "low": "53.55",
      "close": "55.08",
      "volume": "20518510"
    },
    {
      "date": "2023-11-09",
      "open": "55.80",
      "high": "56.03",
      "low": "54.15",
      "close": "54.28",
      "volume": "12568730"
    },
    {
      "date": "2023-11-10",
      "open": "54.34",
      "high": "54.825",
      "low": "53.8691",
      "close": "54.77",
      "volume": "9685048"
    },
    {
      "date": "2023-11-13",
      "open": "54.44",
      "high": "54.72",
      "low": "53.98",
      "close": "54.39",
      "volume": "11861100"
    },
    {
      "date": "2023-11-14",
      "open": "55.49",
      "high": "57.185",
      "low": "55.42",
      "close": "56.68",
      "volume": "16775390"
    },
    {
      "date": "2023-11-15",
      "open": "57.002",
      "high": "58.555",
      "low": "56.99",
      "close": "58.25",
      "volume": "15222140"
    },
    {
      "date": "2023-11-16",
      "open": "57.96",
      "high": "58.27",
      "low": "56.55",
      "close": "56.82",
      "volume": "12748590"
    },
    {
      "date": "2023-11-17",
      "open": "56.8691",
      "high": "56.955",
      "low": "56.3512",
      "close": "56.54",
      "volume": "12145870"
    },
    {
      "date": "2023-11-20",
      "open": "56.54",
      "high": "57.235",
      "low": "56.26",
      "close": "56.99",
      "volume": "11416280"
    },
    {
      "date": "2023-11-21",
      "open": "56.55",
      "high": "56.63",
      "low": "55.275",
      "close": "55.40",
      "volume": "13728990"
    },
    {
      "date": "2023-11-22",
      "open": "55.79",
      "high": "56.7386",
      "low": "55.62",
      "close": "56.34",
      "volume": "11456890"
    },
    {
      "date": "2023-11-24",
      "open": "56.00",
      "high": "56.13",
      "low": "55.5501",
      "close": "55.76",
      "volume": "6846559"
    },
    {
      "date": "2023-11-27",
      "open": "56.00",
      "high": "56.97",
      "low": "55.71",
      "close": "56.39",
      "volume": "15183840"
    },
    {
      "date": "2023-11-28",
      "open": "56.47",
      "high": "58.70",
      "low": "56.13",
      "close": "58.47",
      "volume": "23957900"
    },
    {
      "date": "2023-11-29",
      "open": "59.23",
      "high": "60.20",
      "low": "57.91",
      "close": "57.97",
      "volume": "19258340"
    },
    {
      "date": "2023-11-30",
      "open": "58.05",
      "high": "58.1041",
      "low": "57.05",
      "close": "57.61",
      "volume": "19039360"
    },
    {
      "date": "2023-12-01",
      "open": "57.63",
      "high": "59.81",
      "low": "57.45",
      "close": "59.65",
      "volume": "18435700"
    },
    {
      "date": "2023-12-04",
      "open": "59.43",
      "high": "60.38",
      "low": "59.24",
      "close": "59.85",
      "volume": "14107890"
    },
    {
      "date": "2023-12-05",
      "open": "59.31",
      "high": "59.465",
      "low": "57.32",
      "close": "57.92",
      "volume": "21506490"
    },
    {
      "date": "2023-12-06",
      "open": "57.83",
      "high": "60.46",
      "low": "57.75",
      "close": "59.53",
      "volume": "25245570"
    },
    {
      "date": "2023-12-07",
      "open": "59.09",
      "high": "59.15",
      "low": "58.12",
      "close": "58.48",
      "volume": "17422360"
    },
    {
      "date": "2023-12-08",
      "open": "58.26",
      "high": "59.74",
      "low": "57.40",
      "close": "58.94",
      "volume": "15467510"
    },
    {
      "date": "2023-12-11",
      "open": "59.10",
      "high": "59.80",
      "low": "58.96",
      "close": "59.04",
      "volume": "12082680"
    },
    {
      "date": "2023-12-12",
      "open": "59.39",
      "high": "59.39",
      "low": "58.135",
      "close": "58.89",
      "volume": "13845510"
    },
    {
      "date": "2023-12-13",
      "open": "58.73",
      "high": "61.89",
      "low": "58.54",
      "close": "61.73",
      "volume": "19128150"
    },
    {
      "date": "2023-12-14",
      "open": "62.94",
      "high": "64.13",
      "low": "61.2101",
      "close": "61.87",
      "volume": "27947290"
    },
    {
      "date": "2023-12-15",
      "open": "62.37",
      "high": "62.37",
      "low": "60.82",
      "close": "61.26",
      "volume": "24010960"
    },
    {
      "date": "2023-12-18",
      "open": "61.42",
      "high": "61.73",
      "low": "60.855",
      "close": "61.47",
      "volume": "13800150"
    },
    {
      "date": "2023-12-19",
      "open": "61.79",
      "high": "63.28",
      "low": "61.72",
      "close": "63.01",
      "volume": "19929040"
    },
    {
      "date": "2023-12-20",
      "open": "62.95",
      "high": "63.965",
      "low": "61.67",
      "close": "61.74",
      "volume": "17421040"
    },
    {
      "date": "2023-12-21",
      "open": "62.205",
      "high": "62.45",
      "low": "61.59",
      "close": "62.06",
      "volume": "12195060"
    },
    {
      "date": "2023-12-22",
      "open": "62.17",
      "high": "62.73",
      "low": "61.58",
      "close": "61.84",
      "volume": "13175440"
    },
    {
      "date": "2023-12-26",
      "open": "61.95",
      "high": "62.685",
      "low": "61.86",
      "close": "62.56",
      "volume": "9940638"
    },
    {
      "date": "2023-12-27",
      "open": "62.67",
      "high": "62.8346",
      "low": "62.11",
      "close": "62.68",
      "volume": "11112300"
    },
    {
      "date": "2023-12-28",
      "open": "62.62",
      "high": "63.50",
      "low": "62.45",
      "close": "63.08",
      "volume": "11233450"
    },
    {
      "date": "2023-12-29",
      "open": "63.00",
      "high": "63.16",
      "low": "61.15",
      "close": "61.41",
      "volume": "16807370"
    },
    {
      "date": "2024-01-02",
      "open": "61.22",
      "high": "62.1599",
      "low": "60.43",
      "close": "61.46",
      "volume": "15248450"
    },
    {
      "date": "2024-01-03",
      "open": "60.70",
      "high": "60.75",
      "low": "58.35",
      "close": "58.63",
      "volume": "21245800"
    },
    {
      "date": "2024-01-04",
      "open": "58.02",
      "high": "59.065",
      "low": "57.44",
      "close": "58.45",
      "volume": "16680400"
    },
    {
      "date": "2024-01-05",
      "open": "57.74",
      "high": "60.37",
      "low": "57.64",
      "close": "60.12",
      "volume": "17420160"
    },
    {
      "date": "2024-01-08",
      "open": "60.40",
      "high": "61.92",
      "low": "60.06",
      "close": "61.74",
      "volume": "14264440"
    },
    {
      "date": "2024-01-09",
      "open": "60.28",
      "high": "62.02",
      "low": "60.12",
      "close": "61.05",
      "volume": "14877310"
    },
    {
      "date": "2024-01-10",
      "open": "60.95",
      "high": "61.43",
      "low": "60.29",
      "close": "60.96",
      "volume": "10137890"
    },
    {
      "date": "2024-01-11",
      "open": "60.65",
      "high": "61.495",
      "low": "60.08",
      "close": "61.35",
      "volume": "11900700"
    },
    {
      "date": "2024-01-12",
      "open": "61.80",
      "high": "61.908",
      "low": "60.74",
      "close": "61.00",
      "volume": "9282572"
    },
    {
      "date": "2024-01-16",
      "open": "60.05",
      "high": "60.24",
      "low": "58.095",
      "close": "58.45",
      "volume": "20907070"
    },
    {
      "date": "2024-01-17",
      "open": "57.42",
      "high": "59.98",
      "low": "56.471",
      "close": "59.89",
      "volume": "29527410"
    },
    {
      "date": "2024-01-18",
      "open": "60.49",
      "high": "62.47",
      "low": "60.12",
      "close": "62.09",
      "volume": "25339450"
    },
    {
      "date": "2024-01-19",
      "open": "63.00",
      "high": "66.21",
      "low": "62.26",
      "close": "65.82",
      "volume": "38264630"
    },
    {
      "date": "2024-01-22",
      "open": "68.022",
      "high": "68.21",
      "low": "63.22",
      "close": "63.74",
      "volume": "44006890"
    },
    {
      "date": "2024-01-23",
      "open": "64.525",
      "high": "65.73",
      "low": "64.18",
      "close": "64.78",
      "volume": "19883750"
    },
    {
      "date": "2024-01-24",
      "open": "65.99",
      "high": "66.00",
      "low": "62.96",
      "close": "63.02",
      "volume": "21694060"
    },
    {
      "date": "2024-01-25",
      "open": "63.46",
      "high": "64.33",
      "low": "58.90",
      "close": "60.71",
      "volume": "43452620"
    },
    {
      "date": "2024-01-26",
      "open": "60.32",
      "high": "62.2662",
      "low": "60.01",
      "close": "61.78",
      "volume": "18430730"
    },
    {
      "date": "2024-01-29",
      "open": "61.20",
      "high": "63.79",
      "low": "60.90",
      "close": "63.76",
      "volume": "15913850"
    },
    {
      "date": "2024-01-30",
      "open": "62.90",
      "high": "64.50",
      "low": "62.07",
      "close": "63.68",
      "volume": "18786110"
    },
    {
      "date": "2024-01-31",
      "open": "63.00",
      "high": "63.40",
      "low": "61.19",
      "close": "61.35",
      "volume": "15623060"
    },
    {
      "date": "2024-02-01",
      "open": "61.51",
      "high": "62.06",
      "low": "60.6423",
      "close": "62.02",
      "volume": "13449400"
    },
    {
      "date": "2024-02-02",
      "open": "61.79",
      "high": "62.72",
      "low": "61.00",
      "close": "62.42",
      "volume": "14618910"
    },
    {
      "date": "2024-02-05",
      "open": "62.00",
      "high": "62.0779",
      "low": "61.30",
      "close": "61.54",
      "volume": "10223340"
    },
    {
      "date": "2024-02-06",
      "open": "62.03",
      "high": "63.73",
      "low": "61.62",
      "close": "63.71",
      "volume": "17564320"
    },
    {
      "date": "2024-02-07",
      "open": "64.54",
      "high": "64.90",
      "low": "62.85",
      "close": "63.24",
      "volume": "33211330"
    },
    {
      "date": "2024-02-08",
      "open": "57.98",
      "high": "58.59",
      "low": "55.77",
      "close": "56.13",
      "volume": "68272670"
    },
    {
      "date": "2024-02-09",
      "open": "56.205",
      "high": "59.22",
      "low": "56.1601",
      "close": "58.91",
      "volume": "31421420"
    },
    {
      "date": "2024-02-12",
      "open": "58.61",
      "high": "60.615",
      "low": "58.42",
      "close": "60.09",
      "volume": "21768230"
    },
    {
      "date": "2024-02-13",
      "open": "57.88",
      "high": "58.7301",
      "low": "57.86",
      "close": "58.26",
      "volume": "19540230"
    },
    {
      "date": "2024-02-14",
      "open": "58.595",
      "high": "59.015",
      "low": "57.63",
      "close": "58.87",
      "volume": "16520620"
    },
    {
      "date": "2024-02-15",
      "open": "58.86",
      "high": "60.245",
      "low": "58.06",
      "close": "59.70",
      "volume": "13321040"
    },
    {
      "date": "2024-02-16",
      "open": "58.86",
      "high": "59.75",
      "low": "58.4501",
      "close": "59.14",
      "volume": "12195810"
    },
    {
      "date": "2024-02-20",
      "open": "58.23",
      "high": "59.0299",
      "low": "58.19",
      "close": "58.63",
      "volume": "12399530"
    },
    {
      "date": "2024-02-21",
      "open": "58.08",
      "high": "58.45",
      "low": "57.145",
      "close": "57.48",
      "volume": "13424270"
    },
    {
      "date": "2024-02-22",
      "open": "57.77",
      "high": "58.64",
      "low": "57.37",
      "close": "58.35",
      "volume": "17292990"
    },
    {
      "date": "2024-02-23",
      "open": "58.85",
      "high": "59.4301",
      "low": "58.2301",
      "close": "59.16",
      "volume": "13356990"
    },
    {
      "date": "2024-02-26",
      "open": "58.93",
      "high": "60.175",
      "low": "58.71",
      "close": "59.33",
      "volume": "11065550"
    },
    {
      "date": "2024-02-27",
      "open": "59.57",
      "high": "60.24",
      "low": "59.44",
      "close": "60.16",
      "volume": "11467610"
    },
    {
      "date": "2024-02-28",
      "open": "59.70",
      "high": "60.90",
      "low": "59.44",
      "close": "60.25",
      "volume": "9851606"
    },
    {
      "date": "2024-02-29",
      "open": "60.60",
      "high": "61.8657",
      "low": "60.015",
      "close": "60.34",
      "volume": "17117340"
    },
    {
      "date": "2024-03-01",
      "open": "60.53",
      "high": "61.64",
      "low": "60.21",
      "close": "60.54",
      "volume": "17590440"
    },
    {
      "date": "2024-03-04",
      "open": "60.41",
      "high": "60.60",
      "low": "58.86",
      "close": "59.98",
      "volume": "17125210"
    },
    {
      "date": "2024-03-05",
      "open": "59.51",
      "high": "60.83",
      "low": "57.87",
      "close": "58.27",
      "volume": "18056680"
    },
    {
      "date": "2024-03-06",
      "open": "58.75",
      "high": "58.92",
      "low": "57.91",
      "close": "58.12",
      "volume": "17187420"
    },
    {
      "date": "2024-03-07",
      "open": "58.46",
      "high": "59.055",
      "low": "57.95",
      "close": "58.50",
      "volume": "19447860"
    },
    {
      "date": "2024-03-08",
      "open": "58.72",
      "high": "59.5603",
      "low": "58.242",
      "close": "59.01",
      "volume": "18283480"
    },
    {
      "date": "2024-03-11",
      "open": "59.00",
      "high": "60.2197",
      "low": "58.945",
      "close": "60.08",
      "volume": "11172680"
    },
    {
      "date": "2024-03-12",
      "open": "59.80",
      "high": "60.475",
      "low": "59.296",
      "close": "60.03",
      "volume": "13485070"
    },
    {
      "date": "2024-03-13",
      "open": "59.98",
      "high": "63.30",
      "low": "59.81",
      "close": "62.45",
      "volume": "19983380"
    },
    {
      "date": "2024-03-14",
      "open": "62.51",
      "high": "64.20",
      "low": "62.21",
      "close": "63.00",
      "volume": "19342010"
    },
    {
      "date": "2024-03-15",
      "open": "62.60",
      "high": "63.83",
      "low": "62.43",
      "close": "62.85",
      "volume": "20039970"
    },
    {
      "date": "2024-03-18",
      "open": "63.12",
      "high": "64.76",
      "low": "63.10",
      "close": "64.23",
      "volume": "14219880"
    },
    {
      "date": "2024-03-19",
      "open": "63.77",
      "high": "64.05",
      "low": "62.80",
      "close": "63.01",
      "volume": "9089319"
    },
    {
      "date": "2024-03-20",
      "open": "63.58",
      "high": "65.36",
      "low": "63.115",
      "close": "65.05",
      "volume": "12641430"
    },
    {
      "date": "2024-03-21",
      "open": "65.30",
      "high": "66.99",
      "low": "65.05",
      "close": "66.14",
      "volume": "14022130"
    },
    {
      "date": "2024-03-22",
      "open": "66.44",
      "high": "67.25",
      "low": "64.75",
      "close": "64.77",
      "volume": "10208060"
    },
    {
      "date": "2024-03-25",
      "open": "64.80",
      "high": "66.385",
      "low": "64.80",
      "close": "66.00",
      "volume": "10224310"
    },
    {
      "date": "2024-03-26",
      "open": "66.74",
      "high": "67.97",
      "low": "66.50",
      "close": "66.67",
      "volume": "14826400"
    },
    {
      "date": "2024-03-27",
      "open": "67.72",
      "high": "68.21",
      "low": "66.14",
      "close": "66.57",
      "volume": "10591210"
    },
    {
      "date": "2024-03-28",
      "open": "66.87",
      "high": "67.72",
      "low": "66.43",
      "close": "66.99",
      "volume": "10775820"
    },
    {
      "date": "2024-04-01",
      "open": "67.00",
      "high": "67.361",
      "low": "65.00",
      "close": "65.03",
      "volume": "9840525"
    },
    {
      "date": "2024-04-02",
      "open": "63.95",
      "high": "64.84",
      "low": "63.55",
      "close": "64.66",
      "volume": "10329270"
    },
    {
      "date": "2024-04-03",
      "open": "64.48",
      "high": "65.455",
      "low": "64.41",
      "close": "65.34",
      "volume": "7176112"
    },
    {
      "date": "2024-04-04",
      "open": "65.99",
      "high": "66.36",
      "low": "64.34",
      "close": "64.54",
      "volume": "9933370"
    },
    {
      "date": "2024-04-05",
      "open": "64.70",
      "high": "65.47",
      "low": "64.06",
      "close": "65.15",
      "volume": "8062301"
    },
    {
      "date": "2024-04-08",
      "open": "65.53",
      "high": "66.70",
      "low": "65.33",
      "close": "66.34",
      "volume": "8421432"
    },
    {
      "date": "2024-04-09",
      "open": "66.95",
      "high": "67.26",
      "low": "66.385",
      "close": "67.00",
      "volume": "8459879"
    },
    {
      "date": "2024-04-10",
      "open": "65.12",
      "high": "66.19",
      "low": "65.05",
      "close": "65.88",
      "volume": "8566270"
    },
    {
      "date": "2024-04-11",
      "open": "65.845",
      "high": "66.3775",
      "low": "64.68",
      "close": "65.80",
      "volume": "8785482"
    },
    {
      "date": "2024-04-12",
      "open": "65.38",
      "high": "65.97",
      "low": "64.16",
      "close": "64.59",
      "volume": "9933991"
    },
    {
      "date": "2024-04-15",
      "open": "65.06",
      "high": "65.47",
      "low": "63.25",
      "close": "63.51",
      "volume": "11008660"
    },
    {
      "date": "2024-04-16",
      "open": "62.99",
      "high": "64.21",
      "low": "62.92",
      "close": "63.43",
      "volume": "9912670"
    },
    {
      "date": "2024-04-17",
      "open": "63.78",
      "high": "63.97",
      "low": "62.58",
      "close": "63.26",
      "volume": "8000869"
    },
    {
      "date": "2024-04-18",
      "open": "63.85",
      "high": "64.03",
      "low": "61.95",
      "close": "62.10",
      "volume": "9240022"
    },
    {
      "date": "2024-04-19",
      "open": "62.00",
      "high": "62.4601",
      "low": "61.725",
      "close": "62.31",
      "volume": "13177880"
    },
    {
      "date": "2024-04-22",
      "open": "63.04",
      "high": "63.635",
      "low": "62.48",
      "close": "63.19",
      "volume": "9958232"
    },
    {
      "date": "2024-04-23",
      "open": "63.38",
      "high": "64.70",
      "low": "63.20",
      "close": "64.43",
      "volume": "9912958"
    },
    {
      "date": "2024-04-24",
      "open": "64.11",
      "high": "65.09",
      "low": "64.02",
      "close": "64.84",
      "volume": "8189112"
    },
    {
      "date": "2024-04-25",
      "open": "63.47",
      "high": "64.4005",
      "low": "62.95",
      "close": "64.10",
      "volume": "11711240"
    },
    {
      "date": "2024-04-26",
      "open": "64.13",
      "high": "66.30",
      "low": "63.75",
      "close": "65.96",
      "volume": "14200890"
    },
    {
      "date": "2024-04-29",
      "open": "66.00",
      "high": "67.55",
      "low": "66.00",
      "close": "66.99",
      "volume": "19142390"
    },
    {
      "date": "2024-04-30",
      "open": "70.00",
      "high": "70.6618",
      "low": "67.22",
      "close": "67.92",
      "volume": "43903400"
    },
    {
      "date": "2024-05-01",
      "open": "67.00",
      "high": "67.80",
      "low": "65.49",
      "close": "66.14",
      "volume": "17966530"
    },
    {
      "date": "2024-05-02",
      "open": "66.70",
      "high": "67.44",
      "low": "65.83",
      "close": "66.98",
      "volume": "14480560"
    },
    {
      "date": "2024-05-03",
      "open": "67.64",
      "high": "67.89",
      "low": "64.72",
      "close": "65.70",
      "volume": "15435160"
    },
    {
      "date": "2024-05-06",
      "open": "66.00",
      "high": "66.10",
      "low": "64.95",
      "close": "65.61",
      "volume": "11257560"
    },
    {
      "date": "2024-05-07",
      "open": "66.08",
      "high": "66.77",
      "low": "65.77",
      "close": "65.92",
      "volume": "9232204"
    },
    {
      "date": "2024-05-08",
      "open": "65.46",
      "high": "65.70",
      "low": "63.77",
      "close": "63.81",
      "volume": "11183820"
    },
    {
      "date": "2024-05-09",
      "open": "63.87",
      "high": "64.47",
      "low": "63.41",
      "close": "64.45",
      "volume": "8368668"
    },
    {
      "date": "2024-05-10",
      "open": "64.59",
      "high": "64.94",
      "low": "62.88",
      "close": "62.93",
      "volume": "8745768"
    },
    {
      "date": "2024-05-13",
      "open": "63.435",
      "high": "64.43",
      "low": "63.19",
      "close": "63.95",
      "volume": "7311644"
    },
    {
      "date": "2024-05-14",
      "open": "64.39",
      "high": "64.86",
      "low": "64.27",
      "close": "64.58",
      "volume": "7556453"
    },
    {
      "date": "2024-05-15",
      "open": "65.11",
      "high": "65.53",
      "low": "63.48",
      "close": "63.90",
      "volume": "10972600"
    },
    {
      "date": "2024-05-16",
      "open": "63.59",
      "high": "64.43",
      "low": "63.4201",
      "close": "64.10",
      "volume": "8113565"
    },
    {
      "date": "2024-05-17",
      "open": "64.08",
      "high": "64.71",
      "low": "63.845",
      "close": "64.48",
      "volume": "8204812"
    },
    {
      "date": "2024-05-20",
      "open": "64.528",
      "high": "65.035",
      "low": "63.77",
      "close": "64.77",
      "volume": "6429049"
    },
    {
      "date": "2024-05-21",
      "open": "64.39",
      "high": "64.69",
      "low": "63.70",
      "close": "64.10",
      "volume": "6576018"
    },
    {
      "date": "2024-05-22",
      "open": "63.79",
      "high": "63.91",
      "low": "61.845",
      "close": "62.19",
      "volume": "14532240"
    },
    {
      "date": "2024-05-23",
      "open": "62.54",
      "high": "62.685",
      "low": "61.2201",
      "close": "61.58",
      "volume": "10533410"
    },
    {
      "date": "2024-05-24",
      "open": "61.95",
      "high": "62.06",
      "low": "61.27",
      "close": "61.64",
      "volume": "8176776"
    },
    {
      "date": "2024-05-28",
      "open": "62.30",
      "high": "62.87",
      "low": "61.75",
      "close": "62.17",
      "volume": "11159560"
    },
    {
      "date": "2024-05-29",
      "open": "61.23",
      "high": "61.59",
      "low": "60.85",
      "close": "61.05",
      "volume": "8142812"
    },
    {
      "date": "2024-05-30",
      "open": "62.77",
      "high": "63.34",
      "low": "62.13",
      "close": "62.51",
      "volume": "11874710"
    },
    {
      "date": "2024-05-31",
      "open": "62.73",
      "high": "63.56",
      "low": "61.77",
      "close": "62.99",
      "volume": "14269040"
    },
    {
      "date": "2024-06-03",
      "open": "63.04",
      "high": "63.52",
      "low": "62.58",
      "close": "63.46",
      "volume": "9039816"
    },
    {
      "date": "2024-06-04",
      "open": "63.14",
      "high": "64.13",
      "low": "63.03",
      "close": "63.33",
      "volume": "9046058"
    },
    {
      "date": "2024-06-05",
      "open": "63.76",
      "high": "63.81",
      "low": "62.85",
      "close": "63.53",
      "volume": "8846106"
    },
    {
      "date": "2024-06-06",
      "open": "64.285",
      "high": "67.82",
      "low": "64.17",
      "close": "67.02",
      "volume": "22068790"
    },
    {
      "date": "2024-06-07",
      "open": "66.50",
      "high": "68.2985",
      "low": "66.20",
      "close": "67.30",
      "volume": "13194960"
    },
    {
      "date": "2024-06-10",
      "open": "66.97",
      "high": "67.49",
      "low": "65.80",
      "close": "67.09",
      "volume": "11978820"
    },
    {
      "date": "2024-06-11",
      "open": "67.13",
      "high": "67.15",
      "low": "64.405",
      "close": "64.77",
      "volume": "15108670"
    },
    {
      "date": "2024-06-12",
      "open": "65.46",
      "high": "65.86",
      "low": "62.90",
      "close": "63.43",
      "volume": "14137510"
    },
    {
      "date": "2024-06-13",
      "open": "63.12",
      "high": "63.625",
      "low": "61.52",
      "close": "61.54",
      "volume": "11985380"
    },
    {
      "date": "2024-06-14",
      "open": "61.29",
      "high": "61.64",
      "low": "60.31",
      "close": "60.635",
      "volume": "10366040"
    },
    {
      "date": "2024-06-17",
      "open": "60.37",
      "high": "60.64",
      "low": "59.4805",
      "close": "60.13",
      "volume": "13558490"
    },
    {
      "date": "2024-06-18",
      "open": "59.92",
      "high": "60.11",
      "low": "59.03",
      "close": "59.12",
      "volume": "13500310"
    },
    {
      "date": "2024-06-20",
      "open": "59.25",
      "high": "60.00",
      "low": "58.79",
      "close": "59.80",
      "volume": "12928490"
    },
    {
      "date": "2024-06-21",
      "open": "59.92",
      "high": "60.76",
      "low": "59.67",
      "close": "60.61",
      "volume": "18888290"
    },
    {
      "date": "2024-06-24",
      "open": "60.00",
      "high": "60.56",
      "low": "59.46",
      "close": "59.49",
      "volume": "10464730"
    },
    {
      "date": "2024-06-25",
      "open": "59.57",
      "high": "59.57",
      "low": "58.97",
      "close": "59.33",
      "volume": "9359170"
    },
    {
      "date": "2024-06-26",
      "open": "59.74",
      "high": "59.75",
      "low": "58.03",
      "close": "58.26",
      "volume": "12599370"
    },
    {
      "date": "2024-06-27",
      "open": "58.48",
      "high": "58.49",
      "low": "57.21",
      "close": "58.37",
      "volume": "11648920"
    },
    {
      "date": "2024-06-28",
      "open": "58.32",
      "high": "58.76",
      "low": "57.90",
      "close": "58.03",
      "volume": "28102010"
    },
    {
      "date": "2024-07-01",
      "open": "58.36",
      "high": "58.365",
      "low": "57.03",
      "close": "57.81",
      "volume": "12237470"
    },
    {
      "date": "2024-07-02",
      "open": "58.78",
      "high": "59.27",
      "low": "58.32",
      "close": "58.97",
      "volume": "13231570"
    },
    {
      "date": "2024-07-03",
      "open": "59.03",
      "high": "60.01",
      "low": "58.895",
      "close": "59.64",
      "volume": "6908317"
    },
    {
      "date": "2024-07-05",
      "open": "59.38",
      "high": "60.16",
      "low": "58.83",
      "close": "59.76",
      "volume": "12243850"
    },
    {
      "date": "2024-07-08",
      "open": "59.72",
      "high": "60.0299",
      "low": "58.63",
      "close": "59.09",
      "volume": "10320360"
    },
    {
      "date": "2024-07-09",
      "open": "58.90",
      "high": "59.70",
      "low": "58.42",
      "close": "59.00",
      "volume": "8477370"
    },
    {
      "date": "2024-07-10",
      "open": "59.09",
      "high": "59.31",
      "low": "58.20",
      "close": "58.90",
      "volume": "7697110"
    },
    {
      "date": "2024-07-11",
      "open": "59.55",
      "high": "60.93",
      "low": "59.43",
      "close": "59.99",
      "volume": "13081970"
    },
    {
      "date": "2024-07-12",
      "open": "60.39",
      "high": "60.52",
      "low": "59.78",
      "close": "60.27",
      "volume": "8166185"
    },
    {
      "date": "2024-07-15",
      "open": "60.25",
      "high": "61.02",
      "low": "59.82",
      "close": "60.47",
      "volume": "9442989"
    },
    {
      "date": "2024-07-16",
      "open": "60.80",
      "high": "62.02",
      "low": "60.68",
      "close": "61.81",
      "volume": "9198845"
    },
    {
      "date": "2024-07-17",
      "open": "61.11",
      "high": "61.84",
      "low": "60.655",
      "close": "61.24",
      "volume": "8322110"
    },
    {
      "date": "2024-07-18",
      "open": "60.55",
      "high": "61.33",
      "low": "59.94",
      "close": "60.00",
      "volume": "9102024"
    },
    {
      "date": "2024-07-19",
      "open": "59.81",
      "high": "59.83",
      "low": "58.75",
      "close": "59.33",
      "volume": "9352934"
    },
    {
      "date": "2024-07-22",
      "open": "59.90",
      "high": "60.79",
      "low": "59.52",
      "close": "60.77",
      "volume": "7489501"
    },
    {
      "date": "2024-07-23",
      "open": "60.72",
      "high": "60.95",
      "low": "59.69",
      "close": "59.71",
      "volume": "7572010"
    },
    {
      "date": "2024-07-24",
      "open": "59.55",
      "high": "59.66",
      "low": "57.98",
      "close": "58.07",
      "volume": "11801730"
    },
    {
      "date": "2024-07-25",
      "open": "58.16",
      "high": "58.65",
      "low": "57.20",
      "close": "57.22",
      "volume": "12515750"
    },
    {
      "date": "2024-07-26",
      "open": "57.60",
      "high": "58.31",
      "low": "56.97",
      "close": "58.29",
      "volume": "11323430"
    },
    {
      "date": "2024-07-29",
      "open": "58.50",
      "high": "59.10",
      "low": "58.07",
      "close": "58.94",
      "volume": "12346840"
    },
    {
      "date": "2024-07-30",
      "open": "62.775",
      "high": "65.06",
      "low": "62.43",
      "close": "64.00",
      "volume": "44232790"
    },
    {
      "date": "2024-07-31",
      "open": "65.00",
      "high": "66.99",
      "low": "64.17",
      "close": "65.78",
      "volume": "25825920"
    },
    {
      "date": "2024-08-01",
      "open": "65.78",
      "high": "67.30",
      "low": "65.02",
      "close": "65.31",
      "volume": "19086360"
    },
    {
      "date": "2024-08-02",
      "open": "64.00",
      "high": "64.04",
      "low": "60.89",
      "close": "61.98",
      "volume": "23117060"
    },
    {
      "date": "2024-08-05",
      "open": "60.70",
      "high": "61.055",
      "low": "58.65",
      "close": "60.46",
      "volume": "17445400"
    },
    {
      "date": "2024-08-06",
      "open": "60.60",
      "high": "63.58",
      "low": "60.30",
      "close": "62.75",
      "volume": "14358870"
    },
    {
      "date": "2024-08-07",
      "open": "63.345",
      "high": "65.01",
      "low": "62.64",
      "close": "62.74",
      "volume": "13464350"
    },
    {
      "date": "2024-08-08",
      "open": "63.55",
      "high": "64.675",
      "low": "63.10",
      "close": "64.28",
      "volume": "9761208"
    },
    {
      "date": "2024-08-09",
      "open": "64.80",
      "high": "65.50",
      "low": "64.47",
      "close": "64.72",
      "volume": "8605324"
    },
    {
      "date": "2024-08-12",
      "open": "64.95",
      "high": "65.13",
      "low": "63.285",
      "close": "63.46",
      "volume": "7519467"
    },
    {
      "date": "2024-08-13",
      "open": "64.00",
      "high": "65.64",
      "low": "63.72",
      "close": "65.11",
      "volume": "8638603"
    },
    {
      "date": "2024-08-14",
      "open": "65.06",
      "high": "66.39",
      "low": "64.66",
      "close": "66.14",
      "volume": "8944776"
    },
    {
      "date": "2024-08-15",
      "open": "67.16",
      "high": "68.12",
      "low": "67.05",
      "close": "67.94",
      "volume": "12968280"
    },
    {
      "date": "2024-08-16",
      "open": "67.37",
      "high": "68.55",
      "low": "67.37",
      "close": "67.96",
      "volume": "9526778"
    },
    {
      "date": "2024-08-19",
      "open": "68.22",
      "high": "69.46",
      "low": "68.17",
      "close": "69.43",
      "volume": "9578068"
    },
    {
      "date": "2024-08-20",
      "open": "70.00",
      "high": "72.56",
      "low": "69.43",
      "close": "71.89",
      "volume": "23545970"
    },
    {
      "date": "2024-08-21",
      "open": "72.065",
      "high": "72.77",
      "low": "70.87",
      "close": "71.46",
      "volume": "10455490"
    },
    {
      "date": "2024-08-22",
      "open": "71.74",
      "high": "73.25",
      "low": "70.92",
      "close": "71.52",
      "volume": "11811120"
    },
    {
      "date": "2024-08-23",
      "open": "72.00",
      "high": "72.0699",
      "low": "70.84",
      "close": "71.70",
      "volume": "8222231"
    },
    {
      "date": "2024-08-26",
      "open": "72.07",
      "high": "73.03",
      "low": "71.67",
      "close": "72.04",
      "volume": "9062957"
    },
    {
      "date": "2024-08-27",
      "open": "71.75",
      "high": "72.35",
      "low": "71.30",
      "close": "71.59",
      "volume": "9396932"
    },
    {
      "date": "2024-08-28",
      "open": "71.27",
      "high": "71.5899",
      "low": "70.025",
      "close": "70.43",
      "volume": "9277660"
    },
    {
      "date": "2024-08-29",
      "open": "71.40",
      "high": "73.93",
      "low": "71.25",
      "close": "73.16",
      "volume": "13181590"
    },
    {
      "date": "2024-08-30",
      "open": "73.51",
      "high": "73.69",
      "low": "71.76",
      "close": "72.43",
      "volume": "9634963"
    },
    {
      "date": "2024-09-03",
      "open": "71.755",
      "high": "72.9484",
      "low": "71.40",
      "close": "72.00",
      "volume": "8571345"
    },
    {
      "date": "2024-09-04",
      "open": "71.605",
      "high": "73.24",
      "low": "71.59",
      "close": "72.61",
      "volume": "8368990"
    },
    {
      "date": "2024-09-05",
      "open": "73.66",
      "high": "74.40",
      "low": "71.015",
      "close": "72.03",
      "volume": "11473840"
    },
    {
      "date": "2024-09-06",
      "open": "71.94",
      "high": "72.05",
      "low": "68.55",
      "close": "68.89",
      "volume": "12315820"
    },
    {
      "date": "2024-09-09",
      "open": "70.392",
      "high": "70.65",
      "low": "68.25",
      "close": "69.35",
      "volume": "11869340"
    },
    {
      "date": "2024-09-10",
      "open": "69.34",
      "high": "69.74",
      "low": "67.15",
      "close": "68.85",
      "volume": "12317450"
    },
    {
      "date": "2024-09-11",
      "open": "69.16",
      "high": "69.70",
      "low": "67.76",
      "close": "69.35",
      "volume": "12344870"
    },
    {
      "date": "2024-09-12",
      "open": "69.14",
      "high": "70.38",
      "low": "69.04",
      "close": "70.36",
      "volume": "8376713"
    },
    {
      "date": "2024-09-13",
      "open": "70.04",
      "high": "70.6202",
      "low": "69.8601",
      "close": "70.10",
      "volume": "7572594"
    },
    {
      "date": "2024-09-16",
      "open": "70.46",
      "high": "71.24",
      "low": "70.0699",
      "close": "71.07",
      "volume": "6494997"
    },
    {
      "date": "2024-09-17",
      "open": "71.93",
      "high": "72.17",
      "low": "71.12",
      "close": "71.77",
      "volume": "6187212"
    },
    {
      "date": "2024-09-18",
      "open": "71.45",
      "high": "73.87",
      "low": "71.36",
      "close": "73.12",
      "volume": "13498160"
    },
    {
      "date": "2024-09-19",
      "open": "75.00",
      "high": "78.245",
      "low": "74.81",
      "close": "77.57",
      "volume": "21662380"
    },
    {
      "date": "2024-09-20",
      "open": "77.31",
      "high": "77.57",
      "low": "75.462",
      "close": "76.76",
      "volume": "27274650"
    },
    {
      "date": "2024-09-23",
      "open": "77.53",
      "high": "78.80",
      "low": "77.35",
      "close": "77.67",
      "volume": "12839810"
    },
    {
      "date": "2024-09-24",
      "open": "77.88",
      "high": "78.83",
      "low": "77.67",
      "close": "78.34",
      "volume": "14724840"
    },
    {
      "date": "2024-09-25",
      "open": "78.23",
      "high": "79.26",
      "low": "77.34",
      "close": "77.36",
      "volume": "13822400"
    },
    {
      "date": "2024-09-26",
      "open": "78.945",
      "high": "80.43",
      "low": "78.47",
      "close": "80.08",
      "volume": "13316660"
    },
    {
      "date": "2024-09-27",
      "open": "80.40",
      "high": "80.6299",
      "low": "77.73",
      "close": "77.88",
      "volume": "11575280"
    },
    {
      "date": "2024-09-30",
      "open": "77.87",
      "high": "78.5952",
      "low": "77.24",
      "close": "78.03",
      "volume": "6853835"
    },
    {
      "date": "2024-10-01",
      "open": "78.21",
      "high": "79.01",
      "low": "76.39",
      "close": "77.47",
      "volume": "10608720"
    },
    {
      "date": "2024-10-02",
      "open": "77.47",
      "high": "77.77",
      "low": "76.18",
      "close": "77.44",
      "volume": "8073322"
    },
    {
      "date": "2024-10-03",
      "open": "76.53",
      "high": "77.40",
      "low": "76.04",
      "close": "77.31",
      "volume": "9121261"
    },
    {
      "date": "2024-10-04",
      "open": "78.16",
      "high": "79.53",
      "low": "77.985",
      "close": "79.36",
      "volume": "10083590"
    },
    {
      "date": "2024-10-07",
      "open": "79.29",
      "high": "80.49",
      "low": "78.615",
      "close": "80.26",
      "volume": "9206569"
    },
    {
      "date": "2024-10-08",
      "open": "79.99",
      "high": "81.3999",
      "low": "79.575",
      "close": "81.16",
      "volume": "8618496"
    },
    {
      "date": "2024-10-09",
      "open": "80.88",
      "high": "82.00",
      "low": "80.85",
      "close": "81.65",
      "volume": "6925969"
    },
    {
      "date": "2024-10-10",
      "open": "79.94",
      "high": "80.075",
      "low": "78.53",
      "close": "78.98",
      "volume": "11326110"
    },
    {
      "date": "2024-10-11",
      "open": "79.54",
      "high": "80.7263",
      "low": "79.16",
      "close": "80.51",
      "volume": "7744777"
    },
    {
      "date": "2024-10-14",
      "open": "80.34",
      "high": "80.98",
      "low": "79.82",
      "close": "80.67",
      "volume": "5865449"
    },
    {
      "date": "2024-10-15",
      "open": "80.15",
      "high": "81.06",
      "low": "78.65",
      "close": "79.55",
      "volume": "7291606"
    },
    {
      "date": "2024-10-16",
      "open": "79.81",
      "high": "80.85",
      "low": "79.45",
      "close": "80.82",
      "volume": "5434792"
    },
    {
      "date": "2024-10-17",
      "open": "80.75",
      "high": "80.90",
      "low": "79.225",
      "close": "79.82",
      "volume": "8653971"
    },
    {
      "date": "2024-10-18",
      "open": "79.50",
      "high": "80.97",
      "low": "78.94",
      "close": "80.94",
      "volume": "8844338"
    },
    {
      "date": "2024-10-21",
      "open": "80.315",
      "high": "81.36",
      "low": "80.04",
      "close": "80.56",
      "volume": "7450264"
    },
    {
      "date": "2024-10-22",
      "open": "80.05",
      "high": "81.42",
      "low": "80.04",
      "close": "80.91",
      "volume": "7571253"
    },
    {
      "date": "2024-10-23",
      "open": "81.24",
      "high": "82.24",
      "low": "80.09",
      "close": "80.83",
      "volume": "7632139"
    },
    {
      "date": "2024-10-24",
      "open": "81.235",
      "high": "82.48",
      "low": "80.92",
      "close": "81.39",
      "volume": "7398779"
    },
    {
      "date": "2024-10-25",
      "open": "82.01",
      "high": "82.80",
      "low": "81.40",
      "close": "81.70",
      "volume": "7201013"
    },
    {
      "date": "2024-10-28",
      "open": "82.03",
      "high": "83.70",
      "low": "81.88",
      "close": "83.59",
      "volume": "15243510"
    },
    {
      "date": "2024-10-29",
      "open": "78.04",
      "high": "81.25",
      "low": "76.81",
      "close": "80.28",
      "volume": "35206390"
    },
    {
      "date": "2024-10-30",
      "open": "79.03",
      "high": "79.71",
      "low": "77.99",
      "close": "78.22",
      "volume": "14910500"
    },
    {
      "date": "2024-10-31",
      "open": "78.49",
      "high": "79.82",
      "low": "78.30",
      "close": "79.30",
      "volume": "13919260"
    },
    {
      "date": "2024-11-01",
      "open": "77.865",
      "high": "78.3089",
      "low": "76.46",
      "close": "77.25",
      "volume": "16473610"
    },
    {
      "date": "2024-11-04",
      "open": "77.26",
      "high": "78.44",
      "low": "77.00",
      "close": "78.13",
      "volume": "10257040"
    },
    {
      "date": "2024-11-05",
      "open": "77.738",
      "high": "79.41",
      "low": "77.738",
      "close": "79.25",
      "volume": "6573919"
    },
    {
      "date": "2024-11-06",
      "open": "81.345",
      "high": "81.69",
      "low": "79.995",
      "close": "81.41",
      "volume": "11546540"
    },
    {
      "date": "2024-11-07",
      "open": "81.695",
      "high": "82.74",
      "low": "81.13",
      "close": "81.35",
      "volume": "7994293"
    },
    {
      "date": "2024-11-08",
      "open": "81.46",
      "high": "83.07",
      "low": "81.35",
      "close": "83.01",
      "volume": "8144180"
    },
    {
      "date": "2024-11-11",
      "open": "84.07",
      "high": "87.47",
      "low": "83.38",
      "close": "86.94",
      "volume": "15459380"
    },
    {
      "date": "2024-11-12",
      "open": "86.88",
      "high": "87.92",
      "low": "85.6746",
      "close": "86.40",
      "volume": "10036910"
    },
    {
      "date": "2024-11-13",
      "open": "86.80",
      "high": "87.90",
      "low": "86.08",
      "close": "87.31",
      "volume": "9256571"
    },
    {
      "date": "2024-11-14",
      "open": "87.06",
      "high": "87.4725",
      "low": "85.475",
      "close": "85.79",
      "volume": "8468252"
    },
    {
      "date": "2024-11-15",
      "open": "85.35",
      "high": "86.20",
      "low": "85.1014",
      "close": "85.83",
      "volume": "8083167"
    },
    {
      "date": "2024-11-18",
      "open": "86.055",
      "high": "86.84",
      "low": "84.575",
      "close": "84.67",
      "volume": "10152570"
    },
    {
      "date": "2024-11-19",
      "open": "82.99",
      "high": "84.235",
      "low": "82.50",
      "close": "84.09",
      "volume": "12442730"
    },
    {
      "date": "2024-11-20",
      "open": "84.51",
      "high": "85.60",
      "low": "84.24",
      "close": "84.74",
      "volume": "6076348"
    },
    {
      "date": "2024-11-21",
      "open": "85.16",
      "high": "85.49",
      "low": "84.21",
      "close": "84.82",
      "volume": "7250051"
    },
    {
      "date": "2024-11-22",
      "open": "84.68",
      "high": "86.80",
      "low": "84.57",
      "close": "86.77",
      "volume": "6785992"
    },
    {
      "date": "2024-11-25",
      "open": "87.99",
      "high": "88.74",
      "low": "86.97",
      "close": "87.77",
      "volume": "12998270"
    },
    {
      "date": "2024-11-26",
      "open": "87.40",
      "high": "88.18",
      "low": "86.90",
      "close": "86.94",
      "volume": "5610415"
    },
    {
      "date": "2024-11-27",
      "open": "87.55",
      "high": "87.66",
      "low": "86.27",
      "close": "86.57",
      "volume": "5477894"
    },
    {
      "date": "2024-11-29",
      "open": "86.39",
      "high": "87.08",
      "low": "85.82",
      "close": "86.77",
      "volume": "4469740"
    },
    {
      "date": "2024-12-02",
      "open": "86.55",
      "high": "87.47",
      "low": "85.84",
      "close": "86.53",
      "volume": "7273536"
    },
    {
      "date": "2024-12-03",
      "open": "86.40",
      "high": "86.40",
      "low": "84.615",
      "close": "85.14",
      "volume": "8189778"
    },
    {
      "date": "2024-12-04",
      "open": "85.68",
      "high": "90.14",
      "low": "85.24",
      "close": "89.33",
      "volume": "15535960"
    },
    {
      "date": "2024-12-05",
      "open": "89.59",
      "high": "90.27",
      "low": "88.27",
      "close": "89.045",
      "volume": "9025551"
    },
    {
      "date": "2024-12-06",
      "open": "89.49",
      "high": "90.04",
      "low": "88.545",
      "close": "89.88",
      "volume": "6955544"
    },
    {
      "date": "2024-12-09",
      "open": "92.25",
      "high": "93.66",
      "low": "89.73",
      "close": "90.00",
      "volume": "10714200"
    },
    {
      "date": "2024-12-10",
      "open": "89.94",
      "high": "90.00",
      "low": "88.375",
      "close": "88.76",
      "volume": "6697466"
    },
    {
      "date": "2024-12-11",
      "open": "88.62",
      "high": "91.03",
      "low": "87.84",
      "close": "90.75",
      "volume": "6657199"
    },
    {
      "date": "2024-12-12",
      "open": "90.43",
      "high": "91.17",
      "low": "89.335",
      "close": "89.40",
      "volume": "4711138"
    },
    {
      "date": "2024-12-13",
      "open": "90.42",
      "high": "91.185",
      "low": "89.82",
      "close": "91.02",
      "volume": "8358050"
    },
    {
      "date": "2024-12-16",
      "open": "90.79",
      "high": "91.46",
      "low": "89.52",
      "close": "91.30",
      "volume": "7402470"
    },
    {
      "date": "2024-12-17",
      "open": "90.90",
      "high": "92.00",
      "low": "90.23",
      "close": "90.86",
      "volume": "8395584"
    },
    {
      "date": "2024-12-18",
      "open": "90.695",
      "high": "91.09",
      "low": "85.1764",
      "close": "85.45",
      "volume": "12583700"
    },
    {
      "date": "2024-12-19",
      "open": "86.28",
      "high": "88.42",
      "low": "86.16",
      "close": "86.78",
      "volume": "9522428"
    },
    {
      "date": "2024-12-20",
      "open": "84.91",
      "high": "88.23",
      "low": "84.50",
      "close": "87.13",
      "volume": "22052710"
    },
    {
      "date": "2024-12-23",
      "open": "86.47",
      "high": "87.24",
      "low": "85.97",
      "close": "86.90",
      "volume": "5633131"
    },
    {
      "date": "2024-12-24",
      "open": "86.90",
      "high": "88.33",
      "low": "86.59",
      "close": "88.25",
      "volume": "3276344"
    },
    {
      "date": "2024-12-26",
      "open": "87.60",
      "high": "88.73",
      "low": "87.26",
      "close": "88.14",
      "volume": "4802170"
    },
    {
      "date": "2024-12-27",
      "open": "87.36",
      "high": "87.655",
      "low": "86.2027",
      "close": "86.86",
      "volume": "5124993"
    },
    {
      "date": "2024-12-30",
      "open": "85.69",
      "high": "86.0675",
      "low": "84.66",
      "close": "85.43",
      "volume": "5855039"
    },
    {
      "date": "2024-12-31",
      "open": "85.735",
      "high": "85.90",
      "low": "85.05",
      "close": "85.35",
      "volume": "4533202"
    },
    {
      "date": "2025-01-02",
      "open": "85.835",
      "high": "86.94",
      "low": "84.82",
      "close": "86.18",
      "volume": "6227776"
    },
    {
      "date": "2025-01-03",
      "open": "86.73",
      "high": "87.70",
      "low": "86.31",
      "close": "87.60",
      "volume": "6136427"
    },
    {
      "date": "2025-01-06",
      "open": "88.02",
      "high": "90.09",
      "low": "87.72",
      "close": "89.53",
      "volume": "7869184"
    },
    {
      "date": "2025-01-07",
      "open": "89.53",
      "high": "89.97",
      "low": "87.60",
      "close": "87.97",
      "volume": "6080796"
    },
    {
      "date": "2025-01-08",
      "open": "88.06",
      "high": "88.23",
      "low": "86.79",
      "close": "87.94",
      "volume": "7400030"
    },
    {
      "date": "2025-01-10",
      "open": "86.79",
      "high": "87.09",
      "low": "82.24",
      "close": "83.36",
      "volume": "11341220"
    },
    {
      "date": "2025-01-13",
      "open": "82.19",
      "high": "84.12",
      "low": "81.79",
      "close": "83.99",
      "volume": "7402380"
    },
    {
      "date": "2025-01-14",
      "open": "85.29",
      "high": "87.40",
      "low": "84.75",
      "close": "87.18",
      "volume": "8958442"
    },
    {
      "date": "2025-01-15",
      "open": "88.72",
      "high": "90.19",
      "low": "88.47",
      "close": "89.64",
      "volume": "10024080"
    },
    {
      "date": "2025-01-16",
      "open": "89.96",
      "high": "90.373",
      "low": "88.85",
      "close": "88.92",
      "volume": "5816351"
    },
    {
      "date": "2025-01-17",
      "open": "90.76",
      "high": "93.245",
      "low": "90.005",
      "close": "91.81",
      "volume": "16499700"
    },
    {
      "date": "2025-01-21",
      "open": "92.21",
      "high": "92.21",
      "low": "89.39",
      "close": "89.77",
      "volume": "12629340"
    },
    {
      "date": "2025-01-22",
      "open": "90.00",
      "high": "90.37",
      "low": "89.1398",
      "close": "89.85",
      "volume": "7345739"
    },
    {
      "date": "2025-01-23",
      "open": "89.76",
      "high": "89.78",
      "low": "88.24",
      "close": "89.73",
      "volume": "7540610"
    },
    {
      "date": "2025-01-24",
      "open": "89.59",
      "high": "90.024",
      "low": "88.84",
      "close": "89.11",
      "volume": "6004674"
    },
    {
      "date": "2025-01-27",
      "open": "87.545",
      "high": "90.29",
      "low": "87.39",
      "close": "90.24",
      "volume": "6923826"
    },
    {
      "date": "2025-01-28",
      "open": "89.76",
      "high": "89.83",
      "low": "86.88",
      "close": "88.19",
      "volume": "8665994"
    },
    {
      "date": "2025-01-29",
      "open": "88.17",
      "high": "89.415",
      "low": "88.17",
      "close": "88.76",
      "volume": "5234468"
    },
    {
      "date": "2025-01-30",
      "open": "89.51",
      "high": "90.925",
      "low": "88.84",
      "close": "89.57",
      "volume": "7708468"
    },
    {
      "date": "2025-01-31",
      "open": "89.57",
      "high": "90.40",
      "low": "88.54",
      "close": "88.58",
      "volume": "8338934"
    },
    {
      "date": "2025-02-03",
      "open": "86.50",
      "high": "89.71",
      "low": "86.00",
      "close": "89.51",
      "volume": "11215040"
    },
    {
      "date": "2025-02-04",
      "open": "82.26",
      "high": "82.69",
      "low": "77.38",
      "close": "77.725",
      "volume": "58801890"
    },
    {
      "date": "2025-02-05",
      "open": "78.21",
      "high": "79.50",
      "low": "77.67",
      "close": "79.20",
      "volume": "23646050"
    },
    {
      "date": "2025-02-06",
      "open": "79.68",
      "high": "79.74",
      "low": "78.11",
      "close": "78.57",
      "volume": "14440460"
    },
    {
      "date": "2025-02-07",
      "open": "79.00",
      "high": "79.49",
      "low": "77.23",
      "close": "77.31",
      "volume": "13597270"
    },
    {
      "date": "2025-02-10",
      "open": "78.16",
      "high": "78.92",
      "low": "77.61",
      "close": "78.24",
      "volume": "11815590"
    },
    {
      "date": "2025-02-11",
      "open": "77.815",
      "high": "77.85",
      "low": "76.04",
      "close": "76.21",
      "volume": "15769400"
    },
    {
      "date": "2025-02-12",
      "open": "75.42",
      "high": "76.85",
      "low": "75.30",
      "close": "76.27",
      "volume": "11782530"
    },
    {
      "date": "2025-02-13",
      "open": "76.37",
      "high": "76.925",
      "low": "75.73",
      "close": "76.59",
      "volume": "9958597"
    },
    {
      "date": "2025-02-14",
      "open": "76.90",
      "high": "78.33",
      "low": "76.63",
      "close": "77.97",
      "volume": "10504560"
    },
    {
      "date": "2025-02-18",
      "open": "78.20",
      "high": "78.76",
      "low": "77.5006",
      "close": "78.62",
      "volume": "11281240"
    },
    {
      "date": "2025-02-19",
      "open": "78.50",
      "high": "79.00",
      "low": "77.535",
      "close": "78.36",
      "volume": "9082256"
    },
    {
      "date": "2025-02-20",
      "open": "78.12",
      "high": "78.17",
      "low": "76.85",
      "close": "77.63",
      "volume": "9319311"
    },
    {
      "date": "2025-02-21",
      "open": "77.44",
      "high": "77.48",
      "low": "74.75",
      "close": "74.95",
      "volume": "15171690"
    },
    {
      "date": "2025-02-24",
      "open": "75.245",
      "high": "75.88",
      "low": "73.97",
      "close": "75.25",
      "volume": "12873280"
    },
    {
      "date": "2025-02-25",
      "open": "77.135",
      "high": "77.5683",
      "low": "72.70",
      "close": "74.07",
      "volume": "20647170"
    },
    {
      "date": "2025-02-26",
      "open": "74.33",
      "high": "74.48",
      "low": "71.77",
      "close": "72.05",
      "volume": "15296800"
    },
    {
      "date": "2025-02-27",
      "open": "72.15",
      "high": "72.55",
      "low": "70.58",
      "close": "70.73",
      "volume": "11661160"
    },
    {
      "date": "2025-02-28",
      "open": "70.50",
      "high": "71.12",
      "low": "69.682",
      "close": "71.05",
      "volume": "13601320"
    },
    {
      "date": "2025-03-03",
      "open": "71.10",
      "high": "71.57",
      "low": "69.50",
      "close": "69.75",
      "volume": "15753700"
    },
    {
      "date": "2025-03-04",
      "open": "69.00",
      "high": "69.08",
      "low": "66.34",
      "close": "67.48",
      "volume": "20179970"
    },
    {
      "date": "2025-03-05",
      "open": "67.98",
      "high": "69.69",
      "low": "67.70",
      "close": "69.50",
      "volume": "14464270"
    },
    {
      "date": "2025-03-06",
      "open": "68.82",
      "high": "69.86",
      "low": "67.659",
      "close": "68.08",
      "volume": "11226930"
    },
    {
      "date": "2025-03-07",
      "open": "67.97",
      "high": "70.98",
      "low": "67.825",
      "close": "70.48",
      "volume": "16388270"
    },
    {
      "date": "2025-03-10",
      "open": "69.02",
      "high": "69.97",
      "low": "66.99",
      "close": "68.16",
      "volume": "15035190"
    },
    {
      "date": "2025-03-11",
      "open": "68.41",
      "high": "68.95",
      "low": "67.165",
      "close": "67.98",
      "volume": "12133070"
    },
    {
      "date": "2025-03-12",
      "open": "68.87",
      "high": "69.38",
      "low": "67.905",
      "close": "68.62",
      "volume": "11545840"
    },
    {
      "date": "2025-03-13",
      "open": "68.33",
      "high": "68.91",
      "low": "66.70",
      "close": "66.91",
      "volume": "9778264"
    },
    {
      "date": "2025-03-14",
      "open": "67.81",
      "high": "69.14",
      "low": "67.52",
      "close": "68.95",
      "volume": "9828715"
    },
    {
      "date": "2025-03-17",
      "open": "68.67",
      "high": "70.22",
      "low": "67.98",
      "close": "69.65",
      "volume": "7971219"
    },
    {
      "date": "2025-03-18",
      "open": "69.07",
      "high": "69.46",
      "low": "68.29",
      "close": "68.88",
      "volume": "7520849"
    },
    {
      "date": "2025-03-19",
      "open": "69.10",
      "high": "70.48",
      "low": "68.82",
      "close": "70.00",
      "volume": "6876430"
    },
    {
      "date": "2025-03-20",
      "open": "69.435",
      "high": "70.81",
      "low": "69.25",
      "close": "69.67",
      "volume": "7453575"
    },
    {
      "date": "2025-03-21",
      "open": "68.62",
      "high": "70.41",
      "low": "68.55",
      "close": "70.19",
      "volume": "14603810"
    },
    {
      "date": "2025-03-24",
      "open": "71.55",
      "high": "71.66",
      "low": "70.505",
      "close": "70.97",
      "volume": "9911035"
    },
    {
      "date": "2025-03-25",
      "open": "71.00",
      "high": "71.71",
      "low": "70.5476",
      "close": "70.86",
      "volume": "6690576"
    },
    {
      "date": "2025-03-26",
      "open": "70.93",
      "high": "71.62",
      "low": "69.545",
      "close": "69.97",
      "volume": "7453991"
    },
    {
      "date": "2025-03-27",
      "open": "69.06",
      "high": "69.955",
      "low": "68.70",
      "close": "68.86",
      "volume": "7883088"
    },
    {
      "date": "2025-03-28",
      "open": "68.06",
      "high": "68.24",
      "low": "64.95",
      "close": "65.15",
      "volume": "16536290"
    },
    {
      "date": "2025-03-31",
      "open": "64.28",
      "high": "65.43",
      "low": "63.40",
      "close": "65.25",
      "volume": "11562030"
    },
    {
      "date": "2025-04-01",
      "open": "64.62",
      "high": "66.36",
      "low": "64.60",
      "close": "66.10",
      "volume": "8000576"
    },
    {
      "date": "2025-04-02",
      "open": "65.25",
      "high": "67.57",
      "low": "65.10",
      "close": "67.15",
      "volume": "8122978"
    },
    {
      "date": "2025-04-03",
      "open": "63.10",
      "high": "63.94",
      "low": "60.95",
      "close": "61.71",
      "volume": "18479920"
    },
    {
      "date": "2025-04-04",
      "open": "60.00",
      "high": "60.19",
      "low": "57.32",
      "close": "58.37",
      "volume": "22125000"
    },
    {
      "date": "2025-04-07",
      "open": "56.74",
      "high": "61.48",
      "low": "55.85",
      "close": "58.53",
      "volume": "20263200"
    },
    {
      "date": "2025-04-08",
      "open": "59.76",
      "high": "61.26",
      "low": "56.46",
      "close": "57.41",
      "volume": "16533620"
    },
    {
      "date": "2025-04-09",
      "open": "56.67",
      "high": "64.17",
      "low": "56.51",
      "close": "63.95",
      "volume": "22501950"
    },
    {
      "date": "2025-04-10",
      "open": "62.30",
      "high": "62.45",
      "low": "58.94",
      "close": "60.56",
      "volume": "14398120"
    },
    {
      "date": "2025-04-11",
      "open": "60.53",
      "high": "62.81",
      "low": "60.4456",
      "close": "62.59",
      "volume": "12919360"
    },
    {
      "date": "2025-04-14",
      "open": "63.70",
      "high": "63.90",
      "low": "61.69",
      "close": "62.27",
      "volume": "8997462"
    },
    {
      "date": "2025-04-15",
      "open": "62.36",
      "high": "62.79",
      "low": "61.645",
      "close": "62.00",
      "volume": "9140768"
    },
    {
      "date": "2025-04-16",
      "open": "61.375",
      "high": "61.46",
      "low": "59.72",
      "close": "60.24",
      "volume": "9833606"
    },
    {
      "date": "2025-04-17",
      "open": "60.35",
      "high": "61.47",
      "low": "60.1322",
      "close": "61.00",
      "volume": "9023742"
    },
    {
      "date": "2025-04-21",
      "open": "60.24",
      "high": "60.96",
      "low": "59.455",
      "close": "60.285",
      "volume": "7354085"
    },
    {
      "date": "2025-04-22",
      "open": "60.73",
      "high": "61.91",
      "low": "59.95",
      "close": "61.42",
      "volume": "9390144"
    },
    {
      "date": "2025-04-23",
      "open": "62.715",
      "high": "64.57",
      "low": "62.17",
      "close": "62.46",
      "volume": "9838865"
    },
    {
      "date": "2025-04-24",
      "open": "62.90",
      "high": "64.83",
      "low": "62.76",
      "close": "64.77",
      "volume": "10876970"
    },
    {
      "date": "2025-04-25",
      "open": "64.485",
      "high": "65.42",
      "low": "64.485",
      "close": "65.34",
      "volume": "8693362"
    },
    {
      "date": "2025-04-28",
      "open": "65.305",
      "high": "65.82",
      "low": "64.13",
      "close": "64.93",
      "volume": "14251520"
    },
    {
      "date": "2025-04-29",
      "open": "66.37",
      "high": "67.43",
      "low": "64.36",
      "close": "66.32",
      "volume": "19706800"
    },
    {
      "date": "2025-04-30",
      "open": "65.155",
      "high": "65.99",
      "low": "63.54",
      "close": "65.84",
      "volume": "10293800"
    },
    {
      "date": "2025-05-01",
      "open": "65.62",
      "high": "66.12",
      "low": "64.85",
      "close": "65.41",
      "volume": "10072970"
    },
    {
      "date": "2025-05-02",
      "open": "66.135",
      "high": "67.76",
      "low": "65.98",
      "close": "67.24",
      "volume": "10081510"
    },
    {
      "date": "2025-05-05",
      "open": "66.96",
      "high": "69.36",
      "low": "66.91",
      "close": "68.54",
      "volume": "12000310"
    },
    {
      "date": "2025-05-06",
      "open": "67.95",
      "high": "68.93",
      "low": "67.80",
      "close": "68.05",
      "volume": "7659394"
    },
    {
      "date": "2025-05-07",
      "open": "68.335",
      "high": "68.94",
      "low": "67.72",
      "close": "68.69",
      "volume": "8106537"
    },
    {
      "date": "2025-05-08",
      "open": "69.30",
      "high": "70.946",
      "low": "69.30",
      "close": "70.48",
      "volume": "11791490"
    },
    {
      "date": "2025-05-09",
      "open": "70.87",
      "high": "71.32",
      "low": "70.01",
      "close": "70.26",
      "volume": "7470489"
    },
    {
      "date": "2025-05-12",
      "open": "72.97",
      "high": "74.15",
      "low": "71.85",
      "close": "72.31",
      "volume": "12513050"
    },
    {
      "date": "2025-05-13",
      "open": "72.41",
      "high": "72.65",
      "low": "71.89",
      "close": "72.29",
      "volume": "8076183"
    },
    {
      "date": "2025-05-14",
      "open": "72.66",
      "high": "73.34",
      "low": "72.2403",
      "close": "72.68",
      "volume": "7724048"
    },
    {
      "date": "2025-05-15",
      "open": "72.34",
      "high": "72.67",
      "low": "71.44",
      "close": "71.57",
      "volume": "8116475"
    },
    {
      "date": "2025-05-16",
      "open": "71.47",
      "high": "72.22",
      "low": "71.08",
      "close": "72.18",
      "volume": "8717851"
    },
    {
      "date": "2025-05-19",
      "open": "71.16",
      "high": "72.54",
      "low": "71.11",
      "close": "72.32",
      "volume": "7434931"
    },
    {
      "date": "2025-05-20",
      "open": "71.89",
      "high": "72.78",
      "low": "71.74",
      "close": "72.61",
      "volume": "8403163"
    },
    {
      "date": "2025-05-21",
      "open": "72.20",
      "high": "73.2042",
      "low": "71.505",
      "close": "71.65",
      "volume": "8094345"
    },
    {
      "date": "2025-05-22",
      "open": "71.475",
      "high": "71.985",
      "low": "71.2801",
      "close": "71.45",
      "volume": "6451026"
    },
    {
      "date": "2025-05-23",
      "open": "69.46",
      "high": "70.14",
      "low": "69.41",
      "close": "69.85",
      "volume": "7683598"
    },
    {
      "date": "2025-05-27",
      "open": "70.75",
      "high": "71.995",
      "low": "70.665",
      "close": "71.48",
      "volume": "8770916"
    },
    {
      "date": "2025-05-28",
      "open": "71.58",
      "high": "72.035",
      "low": "71.10",
      "close": "71.44",
      "volume": "6292063"
    },
    {
      "date": "2025-05-29",
      "open": "72.16",
      "high": "72.4492",
      "low": "70.25",
      "close": "70.93",
      "volume": "7058910"
    },
    {
      "date": "2025-05-30",
      "open": "70.96",
      "high": "71.08",
      "low": "69.52",
      "close": "70.28",
      "volume": "14937200"
    },
    {
      "date": "2025-06-02",
      "open": "69.275",
      "high": "70.96",
      "low": "69.05",
      "close": "70.93",
      "volume": "7518225"
    },
    {
      "date": "2025-06-03",
      "open": "71.00",
      "high": "71.43",
      "low": "69.86",
      "close": "71.33",
      "volume": "7316371"
    },
    {
      "date": "2025-06-04",
      "open": "71.49",
      "high": "73.07",
      "low": "71.33",
      "close": "72.80",
      "volume": "7712328"
    },
    {
      "date": "2025-06-05",
      "open": "72.795",
      "high": "73.55",
      "low": "72.08",
      "close": "72.47",
      "volume": "6326019"
    },
    {
      "date": "2025-06-06",
      "open": "73.265",
      "high": "73.62",
      "low": "72.64",
      "close": "73.43",
      "volume": "7240199"
    },
    {
      "date": "2025-06-09",
      "open": "73.70",
      "high": "73.97",
      "low": "72.95",
      "close": "73.55",
      "volume": "6166472"
    },
    {
      "date": "2025-06-10",
      "open": "73.58",
      "high": "75.27",
      "low": "73.32",
      "close": "74.76",
      "volume": "9510736"
    },
    {
      "date": "2025-06-11",
      "open": "75.10",
      "high": "75.21",
      "low": "73.93",
      "close": "74.61",
      "volume": "7706133"
    },
    {
      "date": "2025-06-12",
      "open": "74.02",
      "high": "75.3068",
      "low": "74.00",
      "close": "74.81",
      "volume": "8644643"
    },
    {
      "date": "2025-06-13",
      "open": "73.30",
      "high": "74.215",
      "low": "70.5307",
      "close": "70.83",
      "volume": "16744370"
    },
    {
      "date": "2025-06-16",
      "open": "71.63",
      "high": "72.485",
      "low": "71.07",
      "close": "72.26",
      "volume": "7195509"
    },
    {
      "date": "2025-06-17",
      "open": "71.92",
      "high": "72.10",
      "low": "70.465",
      "close": "70.67",
      "volume": "7374325"
    },
    {
      "date": "2025-06-18",
      "open": "70.51",
      "high": "71.2759",
      "low": "67.52",
      "close": "68.57",
      "volume": "20427730"
    },
    {
      "date": "2025-06-20",
      "open": "68.83",
      "high": "70.55",
      "low": "68.55",
      "close": "70.05",
      "volume": "18497850"
    },
    {
      "date": "2025-06-23",
      "open": "71.00",
      "high": "72.1469",
      "low": "70.16",
      "close": "72.01",
      "volume": "11447940"
    },
    {
      "date": "2025-06-24",
      "open": "73.125",
      "high": "73.94",
      "low": "72.55",
      "close": "73.58",
      "volume": "9500942"
    },
    {
      "date": "2025-06-25",
      "open": "74.14",
      "high": "74.2499",
      "low": "72.415",
      "close": "73.07",
      "volume": "7851896"
    },
    {
      "date": "2025-06-26",
      "open": "73.245",
      "high": "73.38",
      "low": "71.61",
      "close": "73.17",
      "volume": "10235640"
    },
    {
      "date": "2025-06-27",
      "open": "73.27",
      "high": "73.75",
      "low": "72.855",
      "close": "73.64",
      "volume": "10449550"
    },
    {
      "date": "2025-06-30",
      "open": "73.94",
      "high": "74.54",
      "low": "73.66",
      "close": "74.32",
      "volume": "7737966"
    },
    {
      "date": "2025-07-01",
      "open": "73.95",
      "high": "75.695",
      "low": "73.80",
      "close": "75.29",
      "volume": "8633809"
    },
    {
      "date": "2025-07-02",
      "open": "75.01",
      "high": "76.865",
      "low": "75.00",
      "close": "76.31",
      "volume": "9361506"
    },
    {
      "date": "2025-07-03",
      "open": "76.71",
      "high": "77.36",
      "low": "76.475",
      "close": "76.59",
      "volume": "5263390"
    },
    {
      "date": "2025-07-07",
      "open": "76.21",
      "high": "76.83",
      "low": "75.62",
      "close": "76.18",
      "volume": "5918601"
    },
    {
      "date": "2025-07-08",
      "open": "76.44",
      "high": "76.515",
      "low": "74.51",
      "close": "75.03",
      "volume": "8758384"
    },
    {
      "date": "2025-07-09",
      "open": "75.49",
      "high": "75.79",
      "low": "74.375",
      "close": "74.83",
      "volume": "6755681"
    },
    {
      "date": "2025-07-10",
      "open": "74.455",
      "high": "76.22",
      "low": "74.13",
      "close": "75.70",
      "volume": "6382276"
    },
    {
      "date": "2025-07-11",
      "open": "75.17",
      "high": "75.20",
      "low": "70.79",
      "close": "71.36",
      "volume": "21877720"
    },
    {
      "date": "2025-07-14",
      "open": "71.56",
      "high": "74.31",
      "low": "71.54",
      "close": "73.89",
      "volume": "12993870"
    },
    {
      "date": "2025-07-15",
      "open": "73.77",
      "high": "73.91",
      "low": "72.94",
      "close": "72.96",
      "volume": "7333620"
    },
    {
      "date": "2025-07-16",
      "open": "73.26",
      "high": "73.58",
      "low": "71.73",
      "close": "72.97",
      "volume": "9671060"
    },
    {
      "date": "2025-07-17",
      "open": "72.47",
      "high": "74.18",
      "low": "72.35",
      "close": "73.86",
      "volume": "8522674"
    },
    {
      "date": "2025-07-18",
      "open": "74.10",
      "high": "74.35",
      "low": "73.2841",
      "close": "74.17",
      "volume": "9011582"
    },
    {
      "date": "2025-07-21",
      "open": "74.35",
      "high": "76.23",
      "low": "74.24",
      "close": "74.82",
      "volume": "8200357"
    },
    {
      "date": "2025-07-22",
      "open": "74.765",
      "high": "76.15",
      "low": "74.765",
      "close": "76.00",
      "volume": "9094376"
    },
    {
      "date": "2025-07-23",
      "open": "76.925",
      "high": "77.23",
      "low": "75.91",
      "close": "76.66",
      "volume": "9283158"
    },
    {
      "date": "2025-07-24",
      "open": "77.74",
      "high": "78.76",
      "low": "77.35",
      "close": "77.82",
      "volume": "10504290"
    },
    {
      "date": "2025-07-25",
      "open": "77.59",
      "high": "78.815",
      "low": "77.50",
      "close": "77.98",
      "volume": "6888148"
    },
    {
      "date": "2025-07-28",
      "open": "78.51",
      "high": "79.50",
      "low": "77.93",
      "close": "78.22",
      "volume": "15978420"
    },
    {
      "date": "2025-07-29",
      "open": "71.73",
      "high": "73.28",
      "low": "70.31",
      "close": "71.45",
      "volume": "42890670"
    },
    {
      "date": "2025-07-30",
      "open": "72.19",
      "high": "72.205",
      "low": "69.555",
      "close": "69.71",
      "volume": "20790420"
    },
    {
      "date": "2025-07-31",
      "open": "69.475",
      "high": "70.0546",
      "low": "68.46",
      "close": "68.76",
      "volume": "16657580"
    },
    {
      "date": "2025-08-01",
      "open": "68.00",
      "high": "68.35",
      "low": "66.57",
      "close": "67.11",
      "volume": "15181150"
    },
    {
      "date": "2025-08-04",
      "open": "67.825",
      "high": "68.57",
      "low": "67.275",
      "close": "68.01",
      "volume": "11756770"
    },
    {
      "date": "2025-08-05",
      "open": "68.46",
      "high": "68.67",
      "low": "67.41",
      "close": "67.83",
      "volume": "10714740"
    },
    {
      "date": "2025-08-06",
      "open": "68.30",
      "high": "69.61",
      "low": "68.209",
      "close": "69.42",
      "volume": "11913030"
    },
    {
      "date": "2025-08-07",
      "open": "70.00",
      "high": "70.17",
      "low": "67.68",
      "close": "68.22",
      "volume": "10129340"
    },
    {
      "date": "2025-08-08",
      "open": "68.44",
      "high": "68.61",
      "low": "67.42",
      "close": "67.65",
      "volume": "9683361"
    },
    {
      "date": "2025-08-11",
      "open": "67.81",
      "high": "68.48",
      "low": "66.90",
      "close": "67.08",
      "volume": "10118630"
    },
    {
      "date": "2025-08-12",
      "open": "67.24",
      "high": "68.74",
      "low": "67.23",
      "close": "67.97",
      "volume": "9757873"
    },
    {
      "date": "2025-08-13",
      "open": "68.23",
      "high": "70.73",
      "low": "68.15",
      "close": "70.63",
      "volume": "12344740"
    },
    {
      "date": "2025-08-14",
      "open": "69.44",
      "high": "69.82",
      "low": "68.23",
      "close": "69.38",
      "volume": "10695360"
    },
    {
      "date": "2025-08-15",
      "open": "69.57",
      "high": "70.16",
      "low": "69.16",
      "close": "69.23",
      "volume": "8127976"
    },
    {
      "date": "2025-08-18",
      "open": "69.31",
      "high": "69.985",
      "low": "69.23",
      "close": "69.53",
      "volume": "8410169"
    },
    {
      "date": "2025-08-19",
      "open": "69.79",
      "high": "70.365",
      "low": "68.93",
      "close": "69.05",
      "volume": "9052818"
    },
    {
      "date": "2025-08-20",
      "open": "68.94",
      "high": "69.11",
      "low": "67.68",
      "close": "68.08",
      "volume": "9992255"
    },
    {
      "date": "2025-08-21",
      "open": "67.68",
      "high": "67.87",
      "low": "66.925",
      "close": "67.55",
      "volume": "7039480"
    },
    {
      "date": "2025-08-22",
      "open": "67.91",
      "high": "70.15",
      "low": "67.82",
      "close": "69.90",
      "volume": "9394131"
    },
    {
      "date": "2025-08-25",
      "open": "69.65",
      "high": "69.8097",
      "low": "69.04",
      "close": "69.48",
      "volume": "6460277"
    },
    {
      "date": "2025-08-26",
      "open": "69.40",
      "high": "70.25",
      "low": "69.18",
      "close": "70.18",
      "volume": "9471529"
    },
    {
      "date": "2025-08-27",
      "open": "68.73",
      "high": "70.08",
      "low": "68.691",
      "close": "69.65",
      "volume": "8648156"
    },
    {
      "date": "2025-08-28",
      "open": "70.00",
      "high": "70.56",
      "low": "69.53",
      "close": "70.06",
      "volume": "5882010"
    },
    {
      "date": "2025-08-29",
      "open": "70.02",
      "high": "70.70",
      "low": "69.90",
      "close": "70.19",
      "volume": "5636253"
    },
    {
      "date": "2025-09-02",
      "open": "68.92",
      "high": "69.3743",
      "low": "68.1503",
      "close": "69.25",
      "volume": "12882510"
    },
    {
      "date": "2025-09-03",
      "open": "68.91",
      "high": "69.89",
      "low": "68.80",
      "close": "69.64",
      "volume": "11808210"
    },
    {
      "date": "2025-09-04",
      "open": "69.70",
      "high": "69.90",
      "low": "66.23",
      "close": "68.46",
      "volume": "14063530"
    },
    {
      "date": "2025-09-05",
      "open": "68.88",
      "high": "69.94",
      "low": "68.17",
      "close": "68.26",
      "volume": "7794280"
    },
    {
      "date": "2025-09-08",
      "open": "68.46",
      "high": "68.59",
      "low": "67.80",
      "close": "68.40",
      "volume": "7954897"
    },
    {
      "date": "2025-09-09",
      "open": "68.20",
      "high": "68.50",
      "low": "67.53",
      "close": "67.68",
      "volume": "8776483"
    },
    {
      "date": "2025-09-10",
      "open": "67.48",
      "high": "68.03",
      "low": "65.235",
      "close": "65.64",
      "volume": "14352510"
    },
    {
      "date": "2025-09-11",
      "open": "65.75",
      "high": "67.35",
      "low": "65.71",
      "close": "67.27",
      "volume": "11154390"
    },
    {
      "date": "2025-09-12",
      "open": "67.21",
      "high": "67.75",
      "low": "66.86",
      "close": "66.89",
      "volume": "7505551"
    },
    {
      "date": "2025-09-15",
      "open": "67.30",
      "high": "68.19",
      "low": "66.8026",
      "close": "67.11",
      "volume": "9597883"
    },
    {
      "date": "2025-09-16",
      "open": "66.835",
      "high": "67.14",
      "low": "66.105",
      "close": "66.85",
      "volume": "9353862"
    },
    {
      "date": "2025-09-17",
      "open": "67.14",
      "high": "69.27",
      "low": "67.00",
      "close": "68.62",
      "volume": "18607770"
    },
    {
      "date": "2025-09-18",
      "open": "70.08",
      "high": "70.30",
      "low": "68.33",
      "close": "68.52",
      "volume": "14330490"
    },
    {
      "date": "2025-09-19",
      "open": "68.76",
      "high": "68.85",
      "low": "67.925",
      "close": "68.22",
      "volume": "19774200"
    },
    {
      "date": "2025-09-22",
      "open": "67.76",
      "high": "68.1103",
      "low": "67.05",
      "close": "67.68",
      "volume": "13298220"
    },
    {
      "date": "2025-09-23",
      "open": "67.805",
      "high": "68.99",
      "low": "67.12",
      "close": "67.31",
      "volume": "10449000"
    },
    {
      "date": "2025-09-24",
      "open": "67.65",
      "high": "68.58",
      "low": "67.44",
      "close": "67.86",
      "volume": "9180592"
    },
    {
      "date": "2025-09-25",
      "open": "67.26",
      "high": "67.49",
      "low": "66.20",
      "close": "66.74",
      "volume": "10773690"
    },
    {
      "date": "2025-09-26",
      "open": "67.00",
      "high": "67.63",
      "low": "66.32",
      "close": "67.30",
      "volume": "8431604"
    },
    {
      "date": "2025-09-29",
      "open": "67.96",
      "high": "71.26",
      "low": "67.89",
      "close": "69.68",
      "volume": "28497010"
    },
    {
      "date": "2025-09-30",
      "open": "69.825",
      "high": "69.83",
      "low": "66.85",
      "close": "67.06",
      "volume": "21464840"
    },
    {
      "date": "2025-10-01",
      "open": "66.90",
      "high": "67.80",
      "low": "66.22",
      "close": "66.66",
      "volume": "17050110"
    },
    {
      "date": "2025-10-02",
      "open": "67.07",
      "high": "68.95",
      "low": "66.95",
      "close": "68.93",
      "volume": "13461610"
    },
    {
      "date": "2025-10-03",
      "open": "68.10",
      "high": "69.53",
      "low": "67.75",
      "close": "69.25",
      "volume": "12219820"
    },
    {
      "date": "2025-10-06",
      "open": "70.22",
      "high": "71.87",
      "low": "69.4524",
      "close": "71.29",
      "volume": "16769860"
    },
    {
      "date": "2025-10-07",
      "open": "74.07",
      "high": "75.675",
      "low": "73.06",
      "close": "74.61",
      "volume": "31977490"
    },
    {
      "date": "2025-10-08",
      "open": "75.235",
      "high": "76.50",
      "low": "73.275",
      "close": "76.13",
      "volume": "17904840"
    },
    {
      "date": "2025-10-09",
      "open": "77.19",
      "high": "77.34",
      "low": "75.033",
      "close": "75.75",
      "volume": "15774430"
    },
    {
      "date": "2025-10-10",
      "open": "76.11",
      "high": "76.90",
      "low": "69.76",
      "close": "69.84",
      "volume": "22326460"
    },
    {
      "date": "2025-10-13",
      "open": "70.72",
      "high": "70.9295",
      "low": "68.1617",
      "close": "68.86",
      "volume": "20036800"
    },
    {
      "date": "2025-10-14",
      "open": "67.41",
      "high": "69.71",
      "low": "66.77",
      "close": "69.15",
      "volume": "12968480"
    },
    {
      "date": "2025-10-15",
      "open": "69.385",
      "high": "69.875",
      "low": "67.84",
      "close": "67.98",
      "volume": "11247310"
    },
    {
      "date": "2025-10-16",
      "open": "68.13",
      "high": "68.60",
      "low": "65.42",
      "close": "66.05",
      "volume": "19258510"
    },
    {
      "date": "2025-10-17",
      "open": "65.535",
      "high": "67.71",
      "low": "65.45",
      "close": "67.41",
      "volume": "11151460"
    },
    {
      "date": "2025-10-20",
      "open": "67.675",
      "high": "69.47",
      "low": "67.65",
      "close": "69.20",
      "volume": "10016110"
    },
    {
      "date": "2025-10-21",
      "open": "69.02",
      "high": "70.36",
      "low": "68.83",
      "close": "70.05",
      "volume": "9031987"
    },
    {
      "date": "2025-10-22",
      "open": "69.17",
      "high": "69.37",
      "low": "67.91",
      "close": "68.07",
      "volume": "8173415"
    },
    {
      "date": "2025-10-23",
      "open": "68.07",
      "high": "70.06",
      "low": "68.0501",
      "close": "69.66",
      "volume": "8199006"
    },
    {
      "date": "2025-10-24",
      "open": "70.15",
      "high": "71.25",
      "low": "69.74",
      "close": "69.77",
      "volume": "8638209"
    },
    {
      "date": "2025-10-27",
      "open": "70.855",
      "high": "71.87",
      "low": "70.13",
      "close": "70.25",
      "volume": "18821310"
    },
    {
      "date": "2025-10-28",
      "open": "76.21",
      "high": "79.215",
      "low": "72.83",
      "close": "73.02",
      "volume": "83722310"
    },
    {
      "date": "2025-10-29",
      "open": "72.70",
      "high": "72.73",
      "low": "69.315",
      "close": "69.68",
      "volume": "38505450"
    },
    {
      "date": "2025-10-30",
      "open": "69.835",
      "high": "70.7699",
      "low": "67.90",
      "close": "67.93",
      "volume": "19550790"
    },
    {
      "date": "2025-10-31",
      "open": "68.27",
      "high": "69.58",
      "low": "67.62",
      "close": "69.27",
      "volume": "18370140"
    },
    {
      "date": "2025-11-03",
      "open": "69.525",
      "high": "70.35",
      "low": "67.705",
      "close": "68.34",
      "volume": "14619050"
    },
    {
      "date": "2025-11-04",
      "open": "67.23",
      "high": "67.2893",
      "low": "65.95",
      "close": "66.08",
      "volume": "19711800"
    },
    {
      "date": "2025-11-05",
      "open": "66.02",
      "high": "68.21",
      "low": "65.90",
      "close": "68.06",
      "volume": "13606100"
    },
    {
      "date": "2025-11-06",
      "open": "67.80",
      "high": "68.07",
      "low": "66.21",
      "close": "66.26",
      "volume": "11480240"
    },
    {
      "date": "2025-11-07",
      "open": "65.50",
      "high": "66.515",
      "low": "64.78",
      "close": "66.22",
      "volume": "13449260"
    },
    {
      "date": "2025-11-10",
      "open": "67.06",
      "high": "67.43",
      "low": "65.742",
      "close": "66.25",
      "volume": "11129950"
    },
    {
      "date": "2025-11-11",
      "open": "66.25",
      "high": "67.95",
      "low": "66.23",
      "close": "67.40",
      "volume": "10032520"
    },
    {
      "date": "2025-11-12",
      "open": "67.53",
      "high": "67.99",
      "low": "66.90",
      "close": "67.20",
      "volume": "10133960"
    },
    {
      "date": "2025-11-13",
      "open": "66.51",
      "high": "67.28",
      "low": "65.15",
      "close": "65.33",
      "volume": "14185800"
    },
    {
      "date": "2025-11-14",
      "open": "64.11",
      "high": "64.65",
      "low": "62.75",
      "close": "62.81",
      "volume": "21979900"
    },
    {
      "date": "2025-11-17",
      "open": "62.81",
      "high": "63.17",
      "low": "61.2899",
      "close": "61.89",
      "volume": "20632720"
    },
    {
      "date": "2025-11-18",
      "open": "61.39",
      "high": "61.64",
      "low": "60.47",
      "close": "60.70",
      "volume": "18446650"
    },
    {
      "date": "2025-11-19",
      "open": "60.61",
      "high": "60.76",
      "low": "59.16",
      "close": "60.11",
      "volume": "25061940"
    },
    {
      "date": "2025-11-20",
      "open": "60.575",
      "high": "60.715",
      "low": "58.00",
      "close": "58.105",
      "volume": "21059260"
    },
    {
      "date": "2025-11-21",
      "open": "58.24",
      "high": "60.96",
      "low": "58.04",
      "close": "60.57",
      "volume": "20849380"
    },
    {
      "date": "2025-11-24",
      "open": "60.61",
      "high": "60.83",
      "low": "59.85",
      "close": "60.56",
      "volume": "21013520"
    },
    {
      "date": "2025-11-25",
      "open": "60.86",
      "high": "61.975",
      "low": "60.72",
      "close": "61.22",
      "volume": "11065200"
    },
    {
      "date": "2025-11-26",
      "open": "61.40",
      "high": "62.16",
      "low": "61.17",
      "close": "61.83",
      "volume": "8335341"
    },
    {
      "date": "2025-11-28",
      "open": "62.23",
      "high": "63.055",
      "low": "62.13",
      "close": "62.69",
      "volume": "7875938"
    },
    {
      "date": "2025-12-01",
      "open": "62.05",
      "high": "63.21",
      "low": "61.83",
      "close": "62.58",
      "volume": "10923270"
    },
    {
      "date": "2025-12-02",
      "open": "62.92",
      "high": "63.835",
      "low": "62.15",
      "close": "62.90",
      "volume": "10834130"
    },
    {
      "date": "2025-12-03",
      "open": "62.85",
      "high": "63.9298",
      "low": "60.41",
      "close": "61.24",
      "volume": "24402800"
    },
    {
      "date": "2025-12-04",
      "open": "60.50",
      "high": "62.10",
      "low": "60.385",
      "close": "61.73",
      "volume": "15994270"
    },
    {
      "date": "2025-12-05",
      "open": "61.67",
      "high": "62.94",
      "low": "61.48",
      "close": "62.28",
      "volume": "11152860"
    },
    {
      "date": "2025-12-08",
      "open": "62.425",
      "high": "62.51",
      "low": "60.99",
      "close": "61.12",
      "volume": "12544000"
    },
    {
      "date": "2025-12-09",
      "open": "60.75",
      "high": "61.50",
      "low": "60.49",
      "close": "60.78",
      "volume": "13214750"
    },
    {
      "date": "2025-12-10",
      "open": "60.49",
      "high": "61.4758",
      "low": "60.1601",
      "close": "61.16",
      "volume": "19985110"
    },
    {
      "date": "2025-12-11",
      "open": "60.075",
      "high": "61.79",
      "low": "59.85",
      "close": "61.69",
      "volume": "14023790"
    },
    {
      "date": "2025-12-12",
      "open": "61.08",
      "high": "62.15",
      "low": "61.00",
      "close": "61.66",
      "volume": "15964000"
    },
    {
      "date": "2025-12-15",
      "open": "61.96",
      "high": "62.82",
      "low": "60.625",
      "close": "60.74",
      "volume": "18187550"
    },
    {
      "date": "2025-12-16",
      "open": "61.69",
      "high": "62.146",
      "low": "60.95",
      "close": "61.33",
      "volume": "17316750"
    },
    {
      "date": "2025-12-17",
      "open": "61.39",
      "high": "62.41",
      "low": "60.13",
      "close": "60.18",
      "volume": "16357830"
    },
    {
      "date": "2025-12-18",
      "open": "59.59",
      "high": "60.32",
      "low": "58.915",
      "close": "59.44",
      "volume": "23734500"
    },
    {
      "date": "2025-12-19",
      "open": "58.92",
      "high": "60.115",
      "low": "58.8001",
      "close": "59.81",
      "volume": "31927470"
    },
    {
      "date": "2025-12-22",
      "open": "59.96",
      "high": "60.545",
      "low": "59.76",
      "close": "59.86",
      "volume": "13976100"
    },
    {
      "date": "2025-12-23",
      "open": "59.83",
      "high": "60.07",
      "low": "58.94",
      "close": "59.41",
      "volume": "12153640"
    },
    {
      "date": "2025-12-24",
      "open": "59.332",
      "high": "60.145",
      "low": "59.31",
      "close": "60.04",
      "volume": "5491670"
    },
    {
      "date": "2025-12-26",
      "open": "60.00",
      "high": "60.11",
      "low": "59.535",
      "close": "59.97",
      "volume": "7537808"
    },
    {
      "date": "2025-12-29",
      "open": "59.85",
      "high": "60.14",
      "low": "59.125",
      "close": "59.49",
      "volume": "12910140"
    },
    {
      "date": "2025-12-30",
      "open": "59.46",
      "high": "59.60",
      "low": "59.08",
      "close": "59.10",
      "volume": "11277870"
    },
    {
      "date": "2025-12-31",
      "open": "59.03",
      "high": "59.04",
      "low": "58.34",
      "close": "58.38",
      "volume": "13027340"
    },
    {
      "date": "2026-01-02",
      "open": "58.67",
      "high": "58.7997",
      "low": "57.65",
      "close": "58.14",
      "volume": "14693110"
    },
    {
      "date": "2026-01-05",
      "open": "58.01",
      "high": "60.105",
      "low": "57.90",
      "close": "59.29",
      "volume": "17115850"
    },
    {
      "date": "2026-01-06",
      "open": "59.27",
      "high": "59.935",
      "low": "58.98",
      "close": "59.81",
      "volume": "11110780"
    },
    {
      "date": "2026-01-07",
      "open": "59.865",
      "high": "60.135",
      "low": "58.255",
      "close": "58.51",
      "volume": "18044320"
    },
    {
      "date": "2026-01-08",
      "open": "58.02",
      "high": "59.00",
      "low": "57.77",
      "close": "58.27",
      "volume": "13105230"
    },
    {
      "date": "2026-01-09",
      "open": "58.80",
      "high": "58.86",
      "low": "57.28",
      "close": "57.66",
      "volume": "15061490"
    },
    {
      "date": "2026-01-12",
      "open": "57.61",
      "high": "57.78",
      "low": "56.7601",
      "close": "57.29",
      "volume": "19898890"
    },
    {
      "date": "2026-01-13",
      "open": "57.21",
      "high": "57.30",
      "low": "56.275",
      "close": "56.56",
      "volume": "15900470"
    },
    {
      "date": "2026-01-14",
      "open": "56.40",
      "high": "57.79",
      "low": "56.27",
      "close": "57.66",
      "volume": "16039860"
    },
    {
      "date": "2026-01-15",
      "open": "57.74",
      "high": "57.862",
      "low": "56.60",
      "close": "56.74",
      "volume": "16405320"
    },
    {
      "date": "2026-01-16",
      "open": "56.79",
      "high": "56.97",
      "low": "56.24",
      "close": "56.89",
      "volume": "15116900"
    },
    {
      "date": "2026-01-20",
      "open": "55.58",
      "high": "56.0773",
      "low": "55.015",
      "close": "55.08",
      "volume": "19744370"
    },
    {
      "date": "2026-01-21",
      "open": "55.52",
      "high": "56.33",
      "low": "55.095",
      "close": "55.89",
      "volume": "15117020"
    },
    {
      "date": "2026-01-22",
      "open": "56.59",
      "high": "57.55",
      "low": "56.55",
      "close": "57.15",
      "volume": "14540660"
    },
    {
      "date": "2026-01-23",
      "open": "56.83",
      "high": "56.985",
      "low": "56.41",
      "close": "56.62",
      "volume": "8758941"
    },
    {
      "date": "2026-01-26",
      "open": "56.57",
      "high": "57.12",
      "low": "56.495",
      "close": "56.60",
      "volume": "9971447"
    },
    {
      "date": "2026-01-27",
      "open": "56.50",
      "high": "56.63",
      "low": "55.205",
      "close": "55.51",
      "volume": "14240670"
    },
    {
      "date": "2026-01-28",
      "open": "55.01",
      "high": "55.49",
      "low": "53.645",
      "close": "54.08",
      "volume": "19222690"
    },
    {
      "date": "2026-01-29",
      "open": "54.12",
      "high": "54.17",
      "low": "52.53",
      "close": "53.11",
      "volume": "19463500"
    },
    {
      "date": "2026-01-30",
      "open": "52.44",
      "high": "52.95",
      "low": "52.06",
      "close": "52.69",
      "volume": "18607760"
    },
    {
      "date": "2026-02-02",
      "open": "52.50",
      "high": "53.44",
      "low": "52.322",
      "close": "52.33",
      "volume": "27452900"
    },
    {
      "date": "2026-02-03",
      "open": "42.885",
      "high": "43.70",
      "low": "41.43",
      "close": "41.70",
      "volume": "141690600"
    },
    {
      "date": "2026-02-04",
      "open": "41.60",
      "high": "41.84",
      "low": "39.96",
      "close": "41.03",
      "volume": "58018030"
    },
    {
      "date": "2026-02-05",
      "open": "40.60",
      "high": "41.01",
      "low": "38.88",
      "close": "39.90",
      "volume": "42842780"
    },
    {
      "date": "2026-02-06",
      "open": "40.25",
      "high": "40.61",
      "low": "39.38",
      "close": "40.42",
      "volume": "34921700"
    },
    {
      "date": "2026-02-09",
      "open": "40.21",
      "high": "41.27",
      "low": "39.81",
      "close": "41.15",
      "volume": "26034260"
    },
    {
      "date": "2026-02-10",
      "open": "40.75",
      "high": "42.3499",
      "low": "40.75",
      "close": "41.49",
      "volume": "22787720"
    },
    {
      "date": "2026-02-11",
      "open": "41.50",
      "high": "41.62",
      "low": "40.01",
      "close": "40.46",
      "volume": "21538880"
    },
    {
      "date": "2026-02-12",
      "open": "40.285",
      "high": "40.285",
      "low": "38.46",
      "close": "39.08",
      "volume": "28004850"
    },
    {
      "date": "2026-02-13",
      "open": "39.24",
      "high": "40.37",
      "low": "39.0885",
      "close": "40.29",
      "volume": "25092440"
    },
    {
      "date": "2026-02-17",
      "open": "40.50",
      "high": "41.60",
      "low": "40.37",
      "close": "40.81",
      "volume": "20342520"
    },
    {
      "date": "2026-02-18",
      "open": "40.77",
      "high": "41.76",
      "low": "40.59",
      "close": "41.45",
      "volume": "17925480"
    },
    {
      "date": "2026-02-19",
      "open": "41.105",
      "high": "41.79",
      "low": "40.85",
      "close": "41.73",
      "volume": "24646920"
    },
    {
      "date": "2026-02-20",
      "open": "41.575",
      "high": "42.81",
      "low": "41.5125",
      "close": "41.65",
      "volume": "23174040"
    },
    {
      "date": "2026-02-23",
      "open": "41.045",
      "high": "45.69",
      "low": "40.525",
      "close": "44.05",
      "volume": "75619460"
    },
    {
      "date": "2026-02-24",
      "open": "43.495",
      "high": "48.00",
      "low": "43.03",
      "close": "47.02",
      "volume": "58557170"
    },
    {
      "date": "2026-02-25",
      "open": "47.38",
      "high": "48.50",
      "low": "46.445",
      "close": "47.32",
      "volume": "42794070"
    },
    {
      "date": "2026-02-26",
      "open": "47.50",
      "high": "47.73",
      "low": "44.495",
      "close": "45.53",
      "volume": "48091830"
    },
    {
      "date": "2026-02-27",
      "open": "45.81",
      "high": "46.42",
      "low": "45.42",
      "close": "46.21",
      "volume": "23641210"
    },
    {
      "date": "2026-03-02",
      "open": "44.82",
      "high": "45.955",
      "low": "44.64",
      "close": "45.63",
      "volume": "17355250"
    },
    {
      "date": "2026-03-03",
      "open": "44.73",
      "high": "46.96",
      "low": "44.66",
      "close": "46.38",
      "volume": "22406430"
    },
    {
      "date": "2026-03-04",
      "open": "46.05",
      "high": "47.33",
      "low": "45.93",
      "close": "46.75",
      "volume": "14612790"
    },
    {
      "date": "2026-03-05",
      "open": "46.485",
      "high": "47.915",
      "low": "46.485",
      "close": "47.64",
      "volume": "18317740"
    },
    {
      "date": "2026-03-06",
      "open": "47.17",
      "high": "47.73",
      "low": "46.355",
      "close": "46.97",
      "volume": "15900070"
    },
    {
      "date": "2026-03-09",
      "open": "46.05",
      "high": "46.5256",
      "low": "44.96",
      "close": "46.16",
      "volume": "18908300"
    },
    {
      "date": "2026-03-10",
      "open": "45.61",
      "high": "45.82",
      "low": "44.81",
      "close": "45.02",
      "volume": "17575930"
    },
    {
      "date": "2026-03-11",
      "open": "45.45",
      "high": "46.14",
      "low": "44.80",
      "close": "45.57",
      "volume": "13794080"
    },
    {
      "date": "2026-03-12",
      "open": "45.30",
      "high": "46.074",
      "low": "44.34",
      "close": "44.36",
      "volume": "15293050"
    },
    {
      "date": "2026-03-13",
      "open": "44.205",
      "high": "45.25",
      "low": "44.1715",
      "close": "44.90",
      "volume": "13962460"
    },
    {
      "date": "2026-03-16",
      "open": "45.25",
      "high": "45.8999",
      "low": "45.19",
      "close": "45.42",
      "volume": "14460170"
    },
    {
      "date": "2026-03-17",
      "open": "45.84",
      "high": "46.98",
      "low": "45.7438",
      "close": "46.13",
      "volume": "21819790"
    },
    {
      "date": "2026-03-18",
      "open": "45.615",
      "high": "46.0769",
      "low": "44.55",
      "close": "44.59",
      "volume": "19662660"
    },
    {
      "date": "2026-03-19",
      "open": "44.195",
      "high": "44.84",
      "low": "43.5316",
      "close": "44.19",
      "volume": "22744640"
    },
    {
      "date": "2026-03-20",
      "open": "44.33",
      "high": "44.55",
      "low": "43.33",
      "close": "44.01",
      "volume": "31695540"
    },
    {
      "date": "2026-03-23",
      "open": "44.72",
      "high": "45.74",
      "low": "44.01",
      "close": "45.49",
      "volume": "21262500"
    },
    {
      "date": "2026-03-24",
      "open": "44.945",
      "high": "45.265",
      "low": "43.99",
      "close": "44.21",
      "volume": "19616500"
    },
    {
      "date": "2026-03-25",
      "open": "45.08",
      "high": "45.96",
      "low": "44.20",
      "close": "44.85",
      "volume": "14861210"
    },
    {
      "date": "2026-03-26",
      "open": "44.48",
      "high": "45.972",
      "low": "44.47",
      "close": "45.20",
      "volume": "14613030"
    },
    {
      "date": "2026-03-27",
      "open": "44.72",
      "high": "44.79",
      "low": "43.55",
      "close": "43.59",
      "volume": "17434240"
    },
    {
      "date": "2026-03-30",
      "open": "44.00",
      "high": "45.015",
      "low": "43.92",
      "close": "44.67",
      "volume": "17778150"
    },
    {
      "date": "2026-03-31",
      "open": "44.74",
      "high": "45.47",
      "low": "44.28",
      "close": "45.23",
      "volume": "12694990"
    },
    {
      "date": "2026-04-01",
      "open": "45.29",
      "high": "45.50",
      "low": "44.00",
      "close": "44.63",
      "volume": "15319910"
    },
    {
      "date": "2026-04-02",
      "open": "44.02",
      "high": "45.42",
      "low": "43.675",
      "close": "45.34",
      "volume": "12747750"
    },
    {
      "date": "2026-04-06",
      "open": "45.724",
      "high": "46.44",
      "low": "45.33",
      "close": "45.48",
      "volume": "11006790"
    },
    {
      "date": "2026-04-07",
      "open": "45.09",
      "high": "45.46",
      "low": "44.56",
      "close": "44.87",
      "volume": "10416290"
    },
    {
      "date": "2026-04-08",
      "open": "45.99",
      "high": "46.35",
      "low": "45.555",
      "close": "45.85",
      "volume": "15619000"
    },
    {
      "date": "2026-04-09",
      "open": "45.81",
      "high": "46.08",
      "low": "44.905",
      "close": "45.98",
      "volume": "12716630"
    },
    {
      "date": "2026-04-10",
      "open": "45.915",
      "high": "46.18",
      "low": "44.98",
      "close": "45.24",
      "volume": "13130500"
    },
    {
      "date": "2026-04-13",
      "open": "45.102",
      "high": "47.875",
      "low": "45.06",
      "close": "47.51",
      "volume": "15179310"
    },
    {
      "date": "2026-04-14",
      "open": "47.94",
      "high": "48.3341",
      "low": "47.70",
      "close": "47.97",
      "volume": "11045260"
    },
    {
      "date": "2026-04-15",
      "open": "48.515",
      "high": "49.755",
      "low": "47.90",
      "close": "49.57",
      "volume": "13074000"
    },
    {
      "date": "2026-04-16",
      "open": "48.39",
      "high": "49.95",
      "low": "48.35",
      "close": "49.81",
      "volume": "13420600"
    },
    {
      "date": "2026-04-17",
      "open": "50.345",
      "high": "51.20",
      "low": "49.773",
      "close": "50.81",
      "volume": "18758570"
    },
    {
      "date": "2026-04-20",
      "open": "50.68",
      "high": "51.51",
      "low": "50.44",
      "close": "51.46",
      "volume": "13091800"
    },
    {
      "date": "2026-04-21",
      "open": "52.01",
      "high": "52.30",
      "low": "50.755",
      "close": "50.88",
      "volume": "13548060"
    },
    {
      "date": "2026-04-22",
      "open": "51.00",
      "high": "51.46",
      "low": "50.77",
      "close": "51.22",
      "volume": "8569659"
    },
    {
      "date": "2026-04-23",
      "open": "50.745",
      "high": "50.88",
      "low": "49.17",
      "close": "49.75",
      "volume": "11581350"
    },
    {
      "date": "2026-04-24",
      "open": "49.80",
      "high": "50.59",
      "low": "49.56",
      "close": "50.48",
      "volume": "8259250"
    },
    {
      "date": "2026-04-27",
      "open": "50.378",
      "high": "50.56",
      "low": "49.397",
      "close": "49.77",
      "volume": "7992837"
    },
    {
      "date": "2026-04-28",
      "open": "49.77",
      "high": "50.48",
      "low": "49.455",
      "close": "49.64",
      "volume": "9761417"
    },
    {
      "date": "2026-04-29",
      "open": "49.41",
      "high": "51.87",
      "low": "49.22",
      "close": "50.94",
      "volume": "18531700"
    },
    {
      "date": "2026-04-30",
      "open": "49.802",
      "high": "50.455",
      "low": "49.42",
      "close": "50.14",
      "volume": "12519870"
    },
    {
      "date": "2026-05-01",
      "open": "50.57",
      "high": "50.91",
      "low": "50.285",
      "close": "50.44",
      "volume": "8765772"
    },
    {
      "date": "2026-05-04",
      "open": "50.50",
      "high": "51.06",
      "low": "50.22",
      "close": "50.39",
      "volume": "13649470"
    },
    {
      "date": "2026-05-05",
      "open": "45.37",
      "high": "46.715",
      "low": "44.51",
      "close": "46.49",
      "volume": "39099390"
    },
    {
      "date": "2026-05-06",
      "open": "46.685",
      "high": "47.46",
      "low": "45.755",
      "close": "46.27",
      "volume": "19820100"
    },
    {
      "date": "2026-05-07",
      "open": "46.43",
      "high": "47.145",
      "low": "46.15",
      "close": "46.22",
      "volume": "14081560"
    },
    {
      "date": "2026-05-08",
      "open": "45.62",
      "high": "46.37",
      "low": "45.33",
      "close": "45.37",
      "volume": "14073750"
    },
    {
      "date": "2026-05-11",
      "open": "45.215",
      "high": "45.52",
      "low": "45.03",
      "close": "45.07",
      "volume": "18994510"
    },
    {
      "date": "2026-05-12",
      "open": "44.94",
      "high": "45.70",
      "low": "44.35",
      "close": "45.44",
      "volume": "25492970"
    },
    {
      "date": "2026-05-13",
      "open": "44.96",
      "high": "45.74",
      "low": "44.585",
      "close": "45.23",
      "volume": "15923780"
    },
    {
      "date": "2026-05-14",
      "open": "45.34",
      "high": "45.79",
      "low": "44.62",
      "close": "45.04",
      "volume": "9719518"
    },
    {
      "date": "2026-05-15",
      "open": "44.79",
      "high": "45.23",
      "low": "44.38",
      "close": "44.41",
      "volume": "16481220"
    },
    {
      "date": "2026-05-18",
      "open": "44.27",
      "high": "45.235",
      "low": "44.2201",
      "close": "44.385",
      "volume": "9478875"
    },
    {
      "date": "2026-05-19",
      "open": "44.38",
      "high": "45.02",
      "low": "43.81",
      "close": "43.83",
      "volume": "13711820"
    },
    {
      "date": "2026-05-20",
      "open": "43.595",
      "high": "44.41",
      "low": "42.93",
      "close": "44.375",
      "volume": "10991380"
    },
    {
      "date": "2026-05-21",
      "open": "44.19",
      "high": "44.69",
      "low": "43.83",
      "close": "44.30",
      "volume": "10925180"
    },
    {
      "date": "2026-05-22",
      "open": "44.30",
      "high": "44.71",
      "low": "43.99",
      "close": "44.23",
      "volume": "10691690"
    },
    {
      "date": "2026-05-26",
      "open": "44.20",
      "high": "44.44",
      "low": "43.865",
      "close": "44.16",
      "volume": "13161010"
    },
    {
      "date": "2026-05-27",
      "open": "44.568",
      "high": "44.73",
      "low": "43.63",
      "close": "43.76",
      "volume": "14170320"
    },
    {
      "date": "2026-05-28",
      "open": "43.71",
      "high": "44.58",
      "low": "43.32",
      "close": "44.46",
      "volume": "17132710"
    },
    {
      "date": "2026-05-29",
      "open": "44.54",
      "high": "45.20",
      "low": "44.425",
      "close": "44.75",
      "volume": "18842730"
    },
    {
      "date": "2026-06-01",
      "open": "44.53",
      "high": "45.985",
      "low": "44.20",
      "close": "45.19",
      "volume": "16230970"
    },
    {
      "date": "2026-06-02",
      "open": "44.615",
      "high": "45.14",
      "low": "44.39",
      "close": "44.53",
      "volume": "11441420"
    },
    {
      "date": "2026-06-03",
      "open": "44.34",
      "high": "44.50",
      "low": "42.315",
      "close": "42.61",
      "volume": "19227300"
    },
    {
      "date": "2026-06-04",
      "open": "43.42",
      "high": "43.73",
      "low": "42.75",
      "close": "42.75",
      "volume": "11255710"
    },
    {
      "date": "2026-06-05",
      "open": "41.89",
      "high": "42.401",
      "low": "41.07",
      "close": "41.29",
      "volume": "23894940"
    },
    {
      "date": "2026-06-08",
      "open": "41.26",
      "high": "41.42",
      "low": "40.655",
      "close": "41.26",
      "volume": "16778100"
    },
    {
      "date": "2026-06-09",
      "open": "41.165",
      "high": "42.26",
      "low": "41.07",
      "close": "41.46",
      "volume": "17585020"
    },
    {
      "date": "2026-06-10",
      "open": "41.00",
      "high": "41.465",
      "low": "40.51",
      "close": "40.70",
      "volume": "14669100"
    },
    {
      "date": "2026-06-11",
      "open": "40.51",
      "high": "41.26",
      "low": "40.20",
      "close": "41.24",
      "volume": "14757070"
    },
    {
      "date": "2026-06-12",
      "open": "41.295",
      "high": "41.59",
      "low": "40.87",
      "close": "41.53",
      "volume": "12317070"
    },
    {
      "date": "2026-06-15",
      "open": "42.358",
      "high": "43.34",
      "low": "42.10",
      "close": "42.49",
      "volume": "22555310"
    },
    {
      "date": "2026-06-16",
      "open": "42.71",
      "high": "43.95",
      "low": "42.58",
      "close": "43.65",
      "volume": "19507060"
    },
    {
      "date": "2026-06-17",
      "open": "43.59",
      "high": "44.74",
      "low": "42.05",
      "close": "42.08",
      "volume": "19133680"
    },
    {
      "date": "2026-06-18",
      "open": "42.20",
      "high": "42.8155",
      "low": "41.65",
      "close": "42.51",
      "volume": "27215240"
    },
    {
      "date": "2026-06-22",
      "open": "42.605",
      "high": "43.33",
      "low": "42.075",
      "close": "42.34",
      "volume": "13178970"
    },
    {
      "date": "2026-06-23",
      "open": "42.13",
      "high": "42.47",
      "low": "41.65",
      "close": "41.70",
      "volume": "13929980"
    },
    {
      "date": "2026-06-24",
      "open": "41.68",
      "high": "43.38",
      "low": "41.68",
      "close": "42.48",
      "volume": "15478120"
    },
    {
      "date": "2026-06-25",
      "open": "42.70",
      "high": "43.00",
      "low": "42.325",
      "close": "42.38",
      "volume": "10371640"
    },
    {
      "date": "2026-06-26",
      "open": "42.28",
      "high": "44.38",
      "low": "42.21",
      "close": "44.29",
      "volume": "33246280"
    },
    {
      "date": "2026-06-29",
      "open": "44.635",
      "high": "44.74",
      "low": "44.075",
      "close": "44.38",
      "volume": "16684300"
    },
    {
      "date": "2026-06-30",
      "open": "44.57",
      "high": "44.57",
      "low": "42.26",
      "close": "43.18",
      "volume": "14229560"
    },
    {
      "date": "2026-07-01",
      "open": "43.86",
      "high": "44.89",
      "low": "43.56",
      "close": "44.07",
      "volume": "22969630"
    },
    {
      "date": "2026-07-02",
      "open": "44.405",
      "high": "45.49",
      "low": "44.405",
      "close": "45.47",
      "volume": "14797290"
    },
    {
      "date": "2026-07-06",
      "open": "44.45",
      "high": "45.135",
      "low": "43.78",
      "close": "45.09",
      "volume": "11504670"
    },
    {
      "date": "2026-07-07",
      "open": "45.43",
      "high": "46.065",
      "low": "45.32",
      "close": "45.65",
      "volume": "10213870"
    },
    {
      "date": "2026-07-08",
      "open": "45.09",
      "high": "45.28",
      "low": "43.73",
      "close": "44.53",
      "volume": "9601136"
    },
    {
      "date": "2026-07-09",
      "open": "43.87",
      "high": "45.38",
      "low": "43.82",
      "close": "45.32",
      "volume": "9104876"
    },
    {
      "date": "2026-07-10",
      "open": "45.95",
      "high": "46.445",
      "low": "45.765",
      "close": "46.32",
      "volume": "10639450"
    },
    {
      "date": "2026-07-13",
      "open": "46.90",
      "high": "48.43",
      "low": "46.285",
      "close": "47.65",
      "volume": "20294180"
    },
    {
      "date": "2026-07-14",
      "open": "46.70",
      "high": "47.39",
      "low": "46.43",
      "close": "47.37",
      "volume": "9416032"
    },
    {
      "date": "2026-07-15",
      "open": "54.845",
      "high": "55.88",
      "low": "53.44",
      "close": "55.52",
      "volume": "90995140"
    },
    {
      "date": "2026-07-16",
      "open": "55.41",
      "high": "57.67",
      "low": "55.28",
      "close": "56.73",
      "volume": "33840900"
    },
    {
      "date": "2026-07-17",
      "open": "56.49",
      "high": "57.17",
      "low": "55.69",
      "close": "56.56",
      "volume": "19847250"
    },
    {
      "date": "2026-07-20",
      "open": "56.49",
      "high": "57.16",
      "low": "55.28",
      "close": "56.82",
      "volume": "24700830"
    },
    {
      "date": "2026-07-21",
      "open": "56.04",
      "high": "56.91",
      "low": "55.00",
      "close": "55.85",
      "volume": "15952150"
    },
    {
      "date": "2026-07-22",
      "open": "55.98",
      "high": "56.38",
      "low": "55.235",
      "close": "55.51",
      "volume": "11187000"
    },
    {
      "date": "2026-07-23",
      "open": "55.475",
      "high": "56.08",
      "low": "54.935",
      "close": "56.00",
      "volume": "13945290"
    },
    {
      "date": "2026-07-24",
      "open": "56.308",
      "high": "56.48",
      "low": "55.22",
      "close": "56.15",
      "volume": "11763000"
    },
    {
      "date": "2026-07-27",
      "open": "56.36",
      "high": "56.585",
      "low": "55.48",
      "close": "56.07",
      "volume": "14864410"
    },
    {
      "date": "2026-07-28",
      "open": "56.76",
      "high": "58.80",
      "low": "56.46",
      "close": "58.32",
      "volume": "22908890"
    },
    {
      "date": "2026-07-29",
      "open": "58.10",
      "high": "59.47",
      "low": "58.00",
      "close": "58.35",
      "volume": "18759490"
    },
    {
      "date": "2026-07-30",
      "open": "57.40",
      "high": "57.89",
      "low": "56.655",
      "close": "57.65",
      "volume": "11974410"
    },
    {
      "date": "2026-07-31",
      "open": "57.11",
      "high": "57.57",
      "low": "56.57",
      "close": "57.21",
      "volume": "9773008"
    },
    {
      "date": "2026-08-03",
      "open": "58.128",
      "high": "58.25",
      "low": "57.335",
      "close": "57.87",
      "volume": "9303225"
    },
    {
      "date": "2026-08-04",
      "open": "57.20",
      "high": "58.56",
      "low": "57.18",
      "close": "58.54",
      "volume": "10322180"
    },
    {
      "date": "2026-08-05",
      "open": "59.068",
      "high": "59.40",
      "low": "57.91",
      "close": "57.93",
      "volume": "8523885"
    }
  ]
}