{
  "source": "https://api.nasdaq.com/api/quote/SBUX/historical",
  "symbol": "SBUX",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "119.14",
      "high": "119.21",
      "low": "118.08",
      "close": "119.05",
      "volume": "6832572"
    },
    {
      "date": "2021-08-09",
      "open": "118.99",
      "high": "119.02",
      "low": "117.75",
      "close": "117.94",
      "volume": "4557888"
    },
    {
      "date": "2021-08-10",
      "open": "118.39",
      "high": "118.50",
      "low": "115.98",
      "close": "116.39",
      "volume": "9839675"
    },
    {
      "date": "2021-08-11",
      "open": "116.34",
      "high": "117.285",
      "low": "115.90",
      "close": "116.50",
      "volume": "6472318"
    },
    {
      "date": "2021-08-12",
      "open": "116.41",
      "high": "116.78",
      "low": "115.51",
      "close": "115.75",
      "volume": "4358487"
    },
    {
      "date": "2021-08-13",
      "open": "115.94",
      "high": "116.83",
      "low": "115.40",
      "close": "116.76",
      "volume": "4361653"
    },
    {
      "date": "2021-08-16",
      "open": "116.693",
      "high": "117.73",
      "low": "116.41",
      "close": "117.54",
      "volume": "5976599"
    },
    {
      "date": "2021-08-17",
      "open": "116.62",
      "high": "116.94",
      "low": "115.56",
      "close": "116.57",
      "volume": "4719788"
    },
    {
      "date": "2021-08-18",
      "open": "116.28",
      "high": "116.735",
      "low": "115.60",
      "close": "115.68",
      "volume": "4520484"
    },
    {
      "date": "2021-08-19",
      "open": "114.51",
      "high": "115.0689",
      "low": "113.61",
      "close": "114.32",
      "volume": "5317417"
    },
    {
      "date": "2021-08-20",
      "open": "113.98",
      "high": "115.00",
      "low": "113.66",
      "close": "114.63",
      "volume": "3486323"
    },
    {
      "date": "2021-08-23",
      "open": "114.71",
      "high": "115.46",
      "low": "114.71",
      "close": "115.15",
      "volume": "4235113"
    },
    {
      "date": "2021-08-24",
      "open": "115.39",
      "high": "115.85",
      "low": "114.94",
      "close": "115.08",
      "volume": "3447343"
    },
    {
      "date": "2021-08-25",
      "open": "115.59",
      "high": "115.99",
      "low": "115.00",
      "close": "115.57",
      "volume": "3881496"
    },
    {
      "date": "2021-08-26",
      "open": "115.62",
      "high": "115.77",
      "low": "113.86",
      "close": "114.32",
      "volume": "5188196"
    },
    {
      "date": "2021-08-27",
      "open": "114.605",
      "high": "115.39",
      "low": "114.18",
      "close": "115.12",
      "volume": "4204688"
    },
    {
      "date": "2021-08-30",
      "open": "115.61",
      "high": "115.82",
      "low": "114.63",
      "close": "115.61",
      "volume": "3078210"
    },
    {
      "date": "2021-08-31",
      "open": "115.77",
      "high": "117.60",
      "low": "115.65",
      "close": "117.49",
      "volume": "6995511"
    },
    {
      "date": "2021-09-01",
      "open": "118.01",
      "high": "118.33",
      "low": "117.275",
      "close": "117.45",
      "volume": "4402679"
    },
    {
      "date": "2021-09-02",
      "open": "118.29",
      "high": "118.36",
      "low": "116.90",
      "close": "117.37",
      "volume": "3802306"
    },
    {
      "date": "2021-09-03",
      "open": "116.838",
      "high": "117.58",
      "low": "116.34",
      "close": "117.19",
      "volume": "2922141"
    },
    {
      "date": "2021-09-07",
      "open": "117.09",
      "high": "117.13",
      "low": "115.47",
      "close": "115.79",
      "volume": "4265770"
    },
    {
      "date": "2021-09-08",
      "open": "116.10",
      "high": "118.19",
      "low": "115.51",
      "close": "118.04",
      "volume": "5548351"
    },
    {
      "date": "2021-09-09",
      "open": "117.98",
      "high": "120.07",
      "low": "117.80",
      "close": "118.79",
      "volume": "4711219"
    },
    {
      "date": "2021-09-10",
      "open": "119.35",
      "high": "120.76",
      "low": "118.89",
      "close": "119.34",
      "volume": "6517864"
    },
    {
      "date": "2021-09-13",
      "open": "119.89",
      "high": "120.15",
      "low": "118.555",
      "close": "119.18",
      "volume": "4381067"
    },
    {
      "date": "2021-09-14",
      "open": "119.724",
      "high": "119.86",
      "low": "118.36",
      "close": "118.86",
      "volume": "4722752"
    },
    {
      "date": "2021-09-15",
      "open": "116.955",
      "high": "117.02",
      "low": "113.12",
      "close": "114.64",
      "volume": "11556160"
    },
    {
      "date": "2021-09-16",
      "open": "114.79",
      "high": "115.2699",
      "low": "113.193",
      "close": "114.67",
      "volume": "7996996"
    },
    {
      "date": "2021-09-17",
      "open": "114.54",
      "high": "114.85",
      "low": "113.12",
      "close": "113.41",
      "volume": "9261033"
    },
    {
      "date": "2021-09-20",
      "open": "111.354",
      "high": "112.27",
      "low": "110.38",
      "close": "111.82",
      "volume": "7795222"
    },
    {
      "date": "2021-09-21",
      "open": "111.92",
      "high": "113.60",
      "low": "111.75",
      "close": "112.22",
      "volume": "5468438"
    },
    {
      "date": "2021-09-22",
      "open": "113.06",
      "high": "114.03",
      "low": "112.32",
      "close": "113.07",
      "volume": "4578157"
    },
    {
      "date": "2021-09-23",
      "open": "113.39",
      "high": "114.71",
      "low": "113.10",
      "close": "114.14",
      "volume": "3841978"
    },
    {
      "date": "2021-09-24",
      "open": "114.13",
      "high": "114.86",
      "low": "113.76",
      "close": "114.11",
      "volume": "3955231"
    },
    {
      "date": "2021-09-27",
      "open": "113.612",
      "high": "114.67",
      "low": "112.91",
      "close": "113.68",
      "volume": "3988883"
    },
    {
      "date": "2021-09-28",
      "open": "112.675",
      "high": "113.00",
      "low": "111.08",
      "close": "111.71",
      "volume": "5917926"
    },
    {
      "date": "2021-09-29",
      "open": "111.90",
      "high": "112.52",
      "low": "111.57",
      "close": "112.17",
      "volume": "4389131"
    },
    {
      "date": "2021-09-30",
      "open": "111.52",
      "high": "112.16",
      "low": "110.31",
      "close": "110.31",
      "volume": "5976056"
    },
    {
      "date": "2021-10-01",
      "open": "110.89",
      "high": "113.46",
      "low": "110.54",
      "close": "112.92",
      "volume": "5636865"
    },
    {
      "date": "2021-10-04",
      "open": "112.43",
      "high": "113.08",
      "low": "111.0165",
      "close": "111.46",
      "volume": "4497726"
    },
    {
      "date": "2021-10-05",
      "open": "111.125",
      "high": "111.48",
      "low": "110.03",
      "close": "110.85",
      "volume": "5883995"
    },
    {
      "date": "2021-10-06",
      "open": "110.18",
      "high": "112.02",
      "low": "109.48",
      "close": "111.64",
      "volume": "5734477"
    },
    {
      "date": "2021-10-07",
      "open": "112.38",
      "high": "112.98",
      "low": "112.05",
      "close": "112.21",
      "volume": "5549460"
    },
    {
      "date": "2021-10-08",
      "open": "112.58",
      "high": "112.655",
      "low": "111.13",
      "close": "111.22",
      "volume": "3786964"
    },
    {
      "date": "2021-10-11",
      "open": "112.89",
      "high": "113.56",
      "low": "110.92",
      "close": "110.94",
      "volume": "5987335"
    },
    {
      "date": "2021-10-12",
      "open": "111.72",
      "high": "111.873",
      "low": "110.655",
      "close": "111.00",
      "volume": "3866802"
    },
    {
      "date": "2021-10-13",
      "open": "111.39",
      "high": "111.48",
      "low": "109.41",
      "close": "110.76",
      "volume": "4808625"
    },
    {
      "date": "2021-10-14",
      "open": "111.08",
      "high": "112.61",
      "low": "111.01",
      "close": "111.87",
      "volume": "5196329"
    },
    {
      "date": "2021-10-15",
      "open": "112.45",
      "high": "112.92",
      "low": "110.95",
      "close": "111.45",
      "volume": "5860872"
    },
    {
      "date": "2021-10-18",
      "open": "111.44",
      "high": "113.57",
      "low": "110.96",
      "close": "113.37",
      "volume": "4958432"
    },
    {
      "date": "2021-10-19",
      "open": "113.74",
      "high": "114.54",
      "low": "112.76",
      "close": "113.49",
      "volume": "5799287"
    },
    {
      "date": "2021-10-20",
      "open": "113.0635",
      "high": "115.1127",
      "low": "112.71",
      "close": "113.86",
      "volume": "7645178"
    },
    {
      "date": "2021-10-21",
      "open": "113.93",
      "high": "114.56",
      "low": "113.61",
      "close": "114.44",
      "volume": "3684290"
    },
    {
      "date": "2021-10-22",
      "open": "114.41",
      "high": "114.98",
      "low": "114.07",
      "close": "114.55",
      "volume": "3396356"
    },
    {
      "date": "2021-10-25",
      "open": "114.74",
      "high": "114.88",
      "low": "113.355",
      "close": "114.71",
      "volume": "4290626"
    },
    {
      "date": "2021-10-26",
      "open": "114.92",
      "high": "115.28",
      "low": "114.25",
      "close": "114.92",
      "volume": "5947994"
    },
    {
      "date": "2021-10-27",
      "open": "115.57",
      "high": "115.57",
      "low": "113.08",
      "close": "113.51",
      "volume": "5853912"
    },
    {
      "date": "2021-10-28",
      "open": "113.74",
      "high": "114.60",
      "low": "112.46",
      "close": "113.20",
      "volume": "7697552"
    },
    {
      "date": "2021-10-29",
      "open": "107.50",
      "high": "107.99",
      "low": "104.02",
      "close": "106.07",
      "volume": "27419550"
    },
    {
      "date": "2021-11-01",
      "open": "107.225",
      "high": "110.15",
      "low": "107.20",
      "close": "109.80",
      "volume": "14184630"
    },
    {
      "date": "2021-11-02",
      "open": "110.25",
      "high": "111.82",
      "low": "109.79",
      "close": "111.45",
      "volume": "11538860"
    },
    {
      "date": "2021-11-03",
      "open": "111.33",
      "high": "112.92",
      "low": "110.11",
      "close": "112.61",
      "volume": "6422577"
    },
    {
      "date": "2021-11-04",
      "open": "111.60",
      "high": "112.42",
      "low": "110.93",
      "close": "112.16",
      "volume": "8212593"
    },
    {
      "date": "2021-11-05",
      "open": "113.24",
      "high": "117.33",
      "low": "113.14",
      "close": "116.91",
      "volume": "10256800"
    },
    {
      "date": "2021-11-08",
      "open": "116.52",
      "high": "117.47",
      "low": "114.5718",
      "close": "115.16",
      "volume": "8753315"
    },
    {
      "date": "2021-11-09",
      "open": "114.65",
      "high": "115.60",
      "low": "113.37",
      "close": "114.13",
      "volume": "6754723"
    },
    {
      "date": "2021-11-10",
      "open": "112.905",
      "high": "114.46",
      "low": "112.60",
      "close": "113.25",
      "volume": "6563699"
    },
    {
      "date": "2021-11-11",
      "open": "113.25",
      "high": "113.25",
      "low": "110.535",
      "close": "111.44",
      "volume": "7191873"
    },
    {
      "date": "2021-11-12",
      "open": "111.74",
      "high": "112.24",
      "low": "111.09",
      "close": "111.72",
      "volume": "7350369"
    },
    {
      "date": "2021-11-15",
      "open": "112.12",
      "high": "113.65",
      "low": "111.58",
      "close": "111.87",
      "volume": "6566119"
    },
    {
      "date": "2021-11-16",
      "open": "112.28",
      "high": "113.11",
      "low": "111.505",
      "close": "112.23",
      "volume": "7964980"
    },
    {
      "date": "2021-11-17",
      "open": "112.22",
      "high": "113.1086",
      "low": "111.66",
      "close": "112.52",
      "volume": "5768639"
    },
    {
      "date": "2021-11-18",
      "open": "112.12",
      "high": "113.2299",
      "low": "111.34",
      "close": "112.90",
      "volume": "5641290"
    },
    {
      "date": "2021-11-19",
      "open": "112.729",
      "high": "112.90",
      "low": "109.77",
      "close": "110.78",
      "volume": "6922803"
    },
    {
      "date": "2021-11-22",
      "open": "111.11",
      "high": "112.59",
      "low": "110.67",
      "close": "111.45",
      "volume": "5969252"
    },
    {
      "date": "2021-11-23",
      "open": "112.00",
      "high": "114.1102",
      "low": "111.78",
      "close": "113.58",
      "volume": "7911991"
    },
    {
      "date": "2021-11-24",
      "open": "113.41",
      "high": "114.26",
      "low": "113.08",
      "close": "113.97",
      "volume": "4464304"
    },
    {
      "date": "2021-11-26",
      "open": "110.01",
      "high": "110.83",
      "low": "109.251",
      "close": "110.66",
      "volume": "6703214"
    },
    {
      "date": "2021-11-29",
      "open": "111.36",
      "high": "111.69",
      "low": "109.62",
      "close": "110.73",
      "volume": "7114069"
    },
    {
      "date": "2021-11-30",
      "open": "109.55",
      "high": "111.09",
      "low": "109.05",
      "close": "109.64",
      "volume": "9483253"
    },
    {
      "date": "2021-12-01",
      "open": "110.96",
      "high": "113.35",
      "low": "108.55",
      "close": "108.66",
      "volume": "7621590"
    },
    {
      "date": "2021-12-02",
      "open": "109.17",
      "high": "112.08",
      "low": "109.17",
      "close": "111.42",
      "volume": "7709360"
    },
    {
      "date": "2021-12-03",
      "open": "111.85",
      "high": "112.8463",
      "low": "110.08",
      "close": "111.24",
      "volume": "7014076"
    },
    {
      "date": "2021-12-06",
      "open": "112.01",
      "high": "114.17",
      "low": "111.71",
      "close": "113.36",
      "volume": "8280227"
    },
    {
      "date": "2021-12-07",
      "open": "115.058",
      "high": "117.19",
      "low": "114.79",
      "close": "116.26",
      "volume": "8786898"
    },
    {
      "date": "2021-12-08",
      "open": "115.78",
      "high": "116.65",
      "low": "115.15",
      "close": "116.25",
      "volume": "5806963"
    },
    {
      "date": "2021-12-09",
      "open": "115.80",
      "high": "116.41",
      "low": "115.24",
      "close": "115.35",
      "volume": "5664678"
    },
    {
      "date": "2021-12-10",
      "open": "115.82",
      "high": "117.09",
      "low": "115.78",
      "close": "116.73",
      "volume": "6110960"
    },
    {
      "date": "2021-12-13",
      "open": "116.16",
      "high": "116.83",
      "low": "115.22",
      "close": "115.56",
      "volume": "6479398"
    },
    {
      "date": "2021-12-14",
      "open": "114.57",
      "high": "115.30",
      "low": "114.03",
      "close": "114.71",
      "volume": "6854618"
    },
    {
      "date": "2021-12-15",
      "open": "114.81",
      "high": "115.20",
      "low": "112.755",
      "close": "114.68",
      "volume": "6902396"
    },
    {
      "date": "2021-12-16",
      "open": "115.00",
      "high": "115.40",
      "low": "113.22",
      "close": "113.59",
      "volume": "7544369"
    },
    {
      "date": "2021-12-17",
      "open": "111.27",
      "high": "111.80",
      "low": "108.22",
      "close": "108.63",
      "volume": "13720730"
    },
    {
      "date": "2021-12-20",
      "open": "107.07",
      "high": "108.12",
      "low": "106.61",
      "close": "108.09",
      "volume": "6313699"
    },
    {
      "date": "2021-12-21",
      "open": "109.00",
      "high": "110.90",
      "low": "108.87",
      "close": "110.37",
      "volume": "4682227"
    },
    {
      "date": "2021-12-22",
      "open": "110.20",
      "high": "111.783",
      "low": "110.00",
      "close": "111.74",
      "volume": "3643281"
    },
    {
      "date": "2021-12-23",
      "open": "112.23",
      "high": "112.91",
      "low": "111.99",
      "close": "112.37",
      "volume": "3359803"
    },
    {
      "date": "2021-12-27",
      "open": "112.60",
      "high": "114.37",
      "low": "112.39",
      "close": "114.22",
      "volume": "3717026"
    },
    {
      "date": "2021-12-28",
      "open": "114.00",
      "high": "116.2801",
      "low": "113.81",
      "close": "115.57",
      "volume": "4562965"
    },
    {
      "date": "2021-12-29",
      "open": "115.3959",
      "high": "116.96",
      "low": "115.3103",
      "close": "116.38",
      "volume": "4215460"
    },
    {
      "date": "2021-12-30",
      "open": "116.38",
      "high": "117.34",
      "low": "116.08",
      "close": "116.24",
      "volume": "4068918"
    },
    {
      "date": "2021-12-31",
      "open": "115.67",
      "high": "117.48",
      "low": "115.6049",
      "close": "116.97",
      "volume": "3674938"
    },
    {
      "date": "2022-01-03",
      "open": "116.47",
      "high": "117.80",
      "low": "114.78",
      "close": "116.68",
      "volume": "5478426"
    },
    {
      "date": "2022-01-04",
      "open": "116.90",
      "high": "117.05",
      "low": "114.165",
      "close": "114.24",
      "volume": "8367607"
    },
    {
      "date": "2022-01-05",
      "open": "114.40",
      "high": "114.9562",
      "low": "110.40",
      "close": "110.44",
      "volume": "8662327"
    },
    {
      "date": "2022-01-06",
      "open": "110.00",
      "high": "111.88",
      "low": "109.99",
      "close": "111.14",
      "volume": "6099910"
    },
    {
      "date": "2022-01-07",
      "open": "108.215",
      "high": "109.71",
      "low": "107.475",
      "close": "107.57",
      "volume": "11266440"
    },
    {
      "date": "2022-01-10",
      "open": "106.615",
      "high": "107.01",
      "low": "104.42",
      "close": "106.03",
      "volume": "8499389"
    },
    {
      "date": "2022-01-11",
      "open": "106.04",
      "high": "106.17",
      "low": "103.71",
      "close": "104.04",
      "volume": "13073180"
    },
    {
      "date": "2022-01-12",
      "open": "104.435",
      "high": "105.32",
      "low": "103.68",
      "close": "103.87",
      "volume": "11810460"
    },
    {
      "date": "2022-01-13",
      "open": "104.15",
      "high": "104.665",
      "low": "102.09",
      "close": "102.40",
      "volume": "9818487"
    },
    {
      "date": "2022-01-14",
      "open": "101.91",
      "high": "101.91",
      "low": "99.09",
      "close": "100.12",
      "volume": "13703170"
    },
    {
      "date": "2022-01-18",
      "open": "99.17",
      "high": "99.36",
      "low": "97.51",
      "close": "97.73",
      "volume": "11402290"
    },
    {
      "date": "2022-01-19",
      "open": "97.938",
      "high": "98.39",
      "low": "96.78",
      "close": "96.87",
      "volume": "10856820"
    },
    {
      "date": "2022-01-20",
      "open": "97.49",
      "high": "98.94",
      "low": "95.59",
      "close": "95.72",
      "volume": "20311510"
    },
    {
      "date": "2022-01-21",
      "open": "95.903",
      "high": "98.41",
      "low": "95.47",
      "close": "96.31",
      "volume": "13438310"
    },
    {
      "date": "2022-01-24",
      "open": "94.75",
      "high": "98.35",
      "low": "94.4054",
      "close": "98.10",
      "volume": "17205270"
    },
    {
      "date": "2022-01-25",
      "open": "96.67",
      "high": "98.09",
      "low": "95.13",
      "close": "97.01",
      "volume": "12368540"
    },
    {
      "date": "2022-01-26",
      "open": "97.70",
      "high": "98.64",
      "low": "94.90",
      "close": "95.58",
      "volume": "11863050"
    },
    {
      "date": "2022-01-27",
      "open": "96.62",
      "high": "97.173",
      "low": "95.06",
      "close": "95.32",
      "volume": "7328860"
    },
    {
      "date": "2022-01-28",
      "open": "95.06",
      "high": "97.22",
      "low": "93.79",
      "close": "97.21",
      "volume": "8345419"
    },
    {
      "date": "2022-01-31",
      "open": "97.03",
      "high": "98.40",
      "low": "96.4202",
      "close": "98.32",
      "volume": "8807735"
    },
    {
      "date": "2022-02-01",
      "open": "98.418",
      "high": "99.03",
      "low": "96.80",
      "close": "98.76",
      "volume": "11601890"
    },
    {
      "date": "2022-02-02",
      "open": "95.80",
      "high": "99.15",
      "low": "94.74",
      "close": "97.73",
      "volume": "15578780"
    },
    {
      "date": "2022-02-03",
      "open": "96.84",
      "high": "97.47",
      "low": "95.67",
      "close": "95.94",
      "volume": "8901064"
    },
    {
      "date": "2022-02-04",
      "open": "95.41",
      "high": "95.94",
      "low": "93.83",
      "close": "95.00",
      "volume": "8267571"
    },
    {
      "date": "2022-02-07",
      "open": "95.35",
      "high": "96.11",
      "low": "94.88",
      "close": "95.19",
      "volume": "6849047"
    },
    {
      "date": "2022-02-08",
      "open": "95.29",
      "high": "96.0267",
      "low": "94.35",
      "close": "94.92",
      "volume": "7161007"
    },
    {
      "date": "2022-02-09",
      "open": "96.25",
      "high": "97.972",
      "low": "96.20",
      "close": "97.13",
      "volume": "9353726"
    },
    {
      "date": "2022-02-10",
      "open": "95.46",
      "high": "96.81",
      "low": "94.98",
      "close": "95.31",
      "volume": "9098759"
    },
    {
      "date": "2022-02-11",
      "open": "95.59",
      "high": "96.49",
      "low": "93.36",
      "close": "93.73",
      "volume": "6924787"
    },
    {
      "date": "2022-02-14",
      "open": "93.75",
      "high": "94.49",
      "low": "92.42",
      "close": "93.65",
      "volume": "7948549"
    },
    {
      "date": "2022-02-15",
      "open": "95.15",
      "high": "95.46",
      "low": "94.36",
      "close": "94.51",
      "volume": "7723938"
    },
    {
      "date": "2022-02-16",
      "open": "94.34",
      "high": "95.55",
      "low": "93.16",
      "close": "95.18",
      "volume": "6545767"
    },
    {
      "date": "2022-02-17",
      "open": "94.42",
      "high": "94.63",
      "low": "92.775",
      "close": "93.05",
      "volume": "6578223"
    },
    {
      "date": "2022-02-18",
      "open": "92.56",
      "high": "94.05",
      "low": "92.53",
      "close": "93.34",
      "volume": "6210647"
    },
    {
      "date": "2022-02-22",
      "open": "93.595",
      "high": "94.04",
      "low": "92.36",
      "close": "93.11",
      "volume": "8622481"
    },
    {
      "date": "2022-02-23",
      "open": "93.88",
      "high": "93.88",
      "low": "89.44",
      "close": "89.65",
      "volume": "9674758"
    },
    {
      "date": "2022-02-24",
      "open": "87.50",
      "high": "91.20",
      "low": "87.25",
      "close": "91.01",
      "volume": "9260494"
    },
    {
      "date": "2022-02-25",
      "open": "91.30",
      "high": "92.79",
      "low": "90.28",
      "close": "92.58",
      "volume": "7039415"
    },
    {
      "date": "2022-02-28",
      "open": "91.29",
      "high": "92.31",
      "low": "90.62",
      "close": "91.79",
      "volume": "8591544"
    },
    {
      "date": "2022-03-01",
      "open": "91.49",
      "high": "91.51",
      "low": "89.65",
      "close": "90.14",
      "volume": "7100736"
    },
    {
      "date": "2022-03-02",
      "open": "90.77",
      "high": "93.28",
      "low": "90.59",
      "close": "92.77",
      "volume": "10721120"
    },
    {
      "date": "2022-03-03",
      "open": "93.48",
      "high": "93.50",
      "low": "91.08",
      "close": "91.53",
      "volume": "6587438"
    },
    {
      "date": "2022-03-04",
      "open": "90.97",
      "high": "91.16",
      "low": "89.445",
      "close": "90.03",
      "volume": "7180081"
    },
    {
      "date": "2022-03-07",
      "open": "90.04",
      "high": "90.05",
      "low": "84.35",
      "close": "84.46",
      "volume": "14608730"
    },
    {
      "date": "2022-03-08",
      "open": "84.755",
      "high": "86.92",
      "low": "83.76",
      "close": "84.00",
      "volume": "10692040"
    },
    {
      "date": "2022-03-09",
      "open": "86.50",
      "high": "88.125",
      "low": "86.33",
      "close": "87.60",
      "volume": "8811617"
    },
    {
      "date": "2022-03-10",
      "open": "86.09",
      "high": "87.36",
      "low": "85.60",
      "close": "87.16",
      "volume": "9114348"
    },
    {
      "date": "2022-03-11",
      "open": "88.35",
      "high": "88.81",
      "low": "82.54",
      "close": "82.73",
      "volume": "15351740"
    },
    {
      "date": "2022-03-14",
      "open": "82.315",
      "high": "82.3395",
      "low": "78.92",
      "close": "79.29",
      "volume": "18199280"
    },
    {
      "date": "2022-03-15",
      "open": "80.50",
      "high": "83.44",
      "low": "80.28",
      "close": "83.12",
      "volume": "12542260"
    },
    {
      "date": "2022-03-16",
      "open": "88.01",
      "high": "90.09",
      "low": "85.62",
      "close": "87.41",
      "volume": "21207900"
    },
    {
      "date": "2022-03-17",
      "open": "87.46",
      "high": "87.95",
      "low": "86.01",
      "close": "87.66",
      "volume": "8554159"
    },
    {
      "date": "2022-03-18",
      "open": "86.12",
      "high": "89.75",
      "low": "84.9822",
      "close": "89.60",
      "volume": "23784200"
    },
    {
      "date": "2022-03-21",
      "open": "89.605",
      "high": "89.72",
      "low": "85.97",
      "close": "86.86",
      "volume": "11925330"
    },
    {
      "date": "2022-03-22",
      "open": "87.40",
      "high": "89.095",
      "low": "87.15",
      "close": "87.89",
      "volume": "8447376"
    },
    {
      "date": "2022-03-23",
      "open": "87.364",
      "high": "87.71",
      "low": "86.10",
      "close": "86.22",
      "volume": "7670502"
    },
    {
      "date": "2022-03-24",
      "open": "86.83",
      "high": "87.15",
      "low": "85.56",
      "close": "87.12",
      "volume": "6163402"
    },
    {
      "date": "2022-03-25",
      "open": "87.39",
      "high": "87.67",
      "low": "86.215",
      "close": "87.45",
      "volume": "7049288"
    },
    {
      "date": "2022-03-28",
      "open": "87.48",
      "high": "88.42",
      "low": "86.753",
      "close": "88.38",
      "volume": "5980992"
    },
    {
      "date": "2022-03-29",
      "open": "89.70",
      "high": "91.90",
      "low": "89.66",
      "close": "91.23",
      "volume": "8963202"
    },
    {
      "date": "2022-03-30",
      "open": "90.75",
      "high": "91.54",
      "low": "90.3961",
      "close": "91.03",
      "volume": "8122096"
    },
    {
      "date": "2022-03-31",
      "open": "91.32",
      "high": "92.63",
      "low": "90.97",
      "close": "90.97",
      "volume": "11306060"
    },
    {
      "date": "2022-04-01",
      "open": "91.50",
      "high": "91.89",
      "low": "90.48",
      "close": "91.49",
      "volume": "6516305"
    },
    {
      "date": "2022-04-04",
      "open": "87.89",
      "high": "88.46",
      "low": "86.18",
      "close": "88.09",
      "volume": "16250600"
    },
    {
      "date": "2022-04-05",
      "open": "86.56",
      "high": "86.62",
      "low": "83.82",
      "close": "84.12",
      "volume": "17525790"
    },
    {
      "date": "2022-04-06",
      "open": "83.65",
      "high": "83.89",
      "low": "82.07",
      "close": "83.36",
      "volume": "10567050"
    },
    {
      "date": "2022-04-07",
      "open": "82.99",
      "high": "83.50",
      "low": "81.45",
      "close": "83.12",
      "volume": "10869150"
    },
    {
      "date": "2022-04-08",
      "open": "83.19",
      "high": "83.19",
      "low": "81.34",
      "close": "81.52",
      "volume": "9286775"
    },
    {
      "date": "2022-04-11",
      "open": "80.88",
      "high": "81.74",
      "low": "80.29",
      "close": "80.68",
      "volume": "8623160"
    },
    {
      "date": "2022-04-12",
      "open": "80.83",
      "high": "81.27",
      "low": "79.65",
      "close": "79.79",
      "volume": "8472525"
    },
    {
      "date": "2022-04-13",
      "open": "79.88",
      "high": "81.31",
      "low": "79.61",
      "close": "80.92",
      "volume": "8604425"
    },
    {
      "date": "2022-04-14",
      "open": "80.745",
      "high": "81.08",
      "low": "79.245",
      "close": "79.50",
      "volume": "9567236"
    },
    {
      "date": "2022-04-18",
      "open": "79.04",
      "high": "79.97",
      "low": "78.88",
      "close": "79.60",
      "volume": "7797252"
    },
    {
      "date": "2022-04-19",
      "open": "79.62",
      "high": "81.54",
      "low": "79.41",
      "close": "81.22",
      "volume": "8622146"
    },
    {
      "date": "2022-04-20",
      "open": "81.31",
      "high": "81.52",
      "low": "80.00",
      "close": "80.17",
      "volume": "8368788"
    },
    {
      "date": "2022-04-21",
      "open": "81.05",
      "high": "81.19",
      "low": "78.73",
      "close": "78.96",
      "volume": "8152543"
    },
    {
      "date": "2022-04-22",
      "open": "78.89",
      "high": "79.48",
      "low": "77.7808",
      "close": "77.92",
      "volume": "10315530"
    },
    {
      "date": "2022-04-25",
      "open": "77.38",
      "high": "78.08",
      "low": "76.73",
      "close": "77.98",
      "volume": "10258950"
    },
    {
      "date": "2022-04-26",
      "open": "77.49",
      "high": "77.58",
      "low": "75.63",
      "close": "75.63",
      "volume": "8800454"
    },
    {
      "date": "2022-04-27",
      "open": "75.38",
      "high": "76.43",
      "low": "74.68",
      "close": "74.74",
      "volume": "8467337"
    },
    {
      "date": "2022-04-28",
      "open": "75.62",
      "high": "77.0999",
      "low": "74.86",
      "close": "76.58",
      "volume": "8818511"
    },
    {
      "date": "2022-04-29",
      "open": "76.02",
      "high": "76.7699",
      "low": "74.48",
      "close": "74.64",
      "volume": "9199279"
    },
    {
      "date": "2022-05-02",
      "open": "75.25",
      "high": "75.72",
      "low": "73.47",
      "close": "75.37",
      "volume": "12378950"
    },
    {
      "date": "2022-05-03",
      "open": "75.72",
      "high": "75.79",
      "low": "73.38",
      "close": "74.33",
      "volume": "15570150"
    },
    {
      "date": "2022-05-04",
      "open": "79.31",
      "high": "82.87",
      "low": "77.915",
      "close": "81.64",
      "volume": "30199660"
    },
    {
      "date": "2022-05-05",
      "open": "80.425",
      "high": "81.22",
      "low": "77.13",
      "close": "77.48",
      "volume": "19114660"
    },
    {
      "date": "2022-05-06",
      "open": "77.03",
      "high": "77.20",
      "low": "75.21",
      "close": "76.52",
      "volume": "11165780"
    },
    {
      "date": "2022-05-09",
      "open": "75.24",
      "high": "76.55",
      "low": "73.33",
      "close": "73.49",
      "volume": "12863610"
    },
    {
      "date": "2022-05-10",
      "open": "74.85",
      "high": "75.05",
      "low": "71.61",
      "close": "71.86",
      "volume": "14085860"
    },
    {
      "date": "2022-05-11",
      "open": "71.545",
      "high": "71.95",
      "low": "69.96",
      "close": "70.06",
      "volume": "12118140"
    },
    {
      "date": "2022-05-12",
      "open": "69.15",
      "high": "70.03",
      "low": "68.39",
      "close": "69.90",
      "volume": "15460620"
    },
    {
      "date": "2022-05-13",
      "open": "71.88",
      "high": "75.73",
      "low": "71.88",
      "close": "75.60",
      "volume": "18156290"
    },
    {
      "date": "2022-05-16",
      "open": "74.945",
      "high": "75.44",
      "low": "72.305",
      "close": "72.42",
      "volume": "11435310"
    },
    {
      "date": "2022-05-17",
      "open": "74.01",
      "high": "74.35",
      "low": "72.8362",
      "close": "73.72",
      "volume": "12454510"
    },
    {
      "date": "2022-05-18",
      "open": "73.15",
      "high": "73.54",
      "low": "70.78",
      "close": "71.28",
      "volume": "10576490"
    },
    {
      "date": "2022-05-19",
      "open": "71.10",
      "high": "72.42",
      "low": "70.33",
      "close": "71.93",
      "volume": "11193710"
    },
    {
      "date": "2022-05-20",
      "open": "72.88",
      "high": "73.43",
      "low": "71.46",
      "close": "73.39",
      "volume": "15941810"
    },
    {
      "date": "2022-05-23",
      "open": "73.73",
      "high": "74.27",
      "low": "72.57",
      "close": "73.42",
      "volume": "10741900"
    },
    {
      "date": "2022-05-24",
      "open": "72.97",
      "high": "73.335",
      "low": "71.265",
      "close": "72.72",
      "volume": "9227687"
    },
    {
      "date": "2022-05-25",
      "open": "72.72",
      "high": "73.50",
      "low": "71.93",
      "close": "72.48",
      "volume": "8344364"
    },
    {
      "date": "2022-05-26",
      "open": "72.95",
      "high": "74.77",
      "low": "72.87",
      "close": "74.49",
      "volume": "8940945"
    },
    {
      "date": "2022-05-27",
      "open": "75.23",
      "high": "76.72",
      "low": "75.15",
      "close": "76.71",
      "volume": "8498381"
    },
    {
      "date": "2022-05-31",
      "open": "76.97",
      "high": "79.655",
      "low": "76.55",
      "close": "78.50",
      "volume": "23361760"
    },
    {
      "date": "2022-06-01",
      "open": "78.75",
      "high": "78.88",
      "low": "76.05",
      "close": "76.28",
      "volume": "7578950"
    },
    {
      "date": "2022-06-02",
      "open": "76.54",
      "high": "79.50",
      "low": "75.85",
      "close": "79.42",
      "volume": "10241470"
    },
    {
      "date": "2022-06-03",
      "open": "79.00",
      "high": "79.90",
      "low": "78.32",
      "close": "79.05",
      "volume": "10415720"
    },
    {
      "date": "2022-06-06",
      "open": "79.70",
      "high": "81.2999",
      "low": "78.53",
      "close": "78.98",
      "volume": "7239429"
    },
    {
      "date": "2022-06-07",
      "open": "78.57",
      "high": "79.75",
      "low": "78.26",
      "close": "79.47",
      "volume": "5517101"
    },
    {
      "date": "2022-06-08",
      "open": "78.90",
      "high": "79.7698",
      "low": "78.26",
      "close": "78.47",
      "volume": "5178253"
    },
    {
      "date": "2022-06-09",
      "open": "77.97",
      "high": "80.27",
      "low": "77.73",
      "close": "78.91",
      "volume": "13248100"
    },
    {
      "date": "2022-06-10",
      "open": "77.02",
      "high": "77.79",
      "low": "75.66",
      "close": "75.67",
      "volume": "8695476"
    },
    {
      "date": "2022-06-13",
      "open": "73.09",
      "high": "74.01",
      "low": "71.91",
      "close": "72.36",
      "volume": "9282753"
    },
    {
      "date": "2022-06-14",
      "open": "72.85",
      "high": "73.84",
      "low": "71.53",
      "close": "72.31",
      "volume": "7635554"
    },
    {
      "date": "2022-06-15",
      "open": "73.25",
      "high": "75.27",
      "low": "73.1076",
      "close": "74.19",
      "volume": "7682259"
    },
    {
      "date": "2022-06-16",
      "open": "72.43",
      "high": "72.61",
      "low": "70.35",
      "close": "70.95",
      "volume": "10147030"
    },
    {
      "date": "2022-06-17",
      "open": "71.08",
      "high": "72.44",
      "low": "70.77",
      "close": "71.87",
      "volume": "9824325"
    },
    {
      "date": "2022-06-21",
      "open": "73.06",
      "high": "73.17",
      "low": "72.03",
      "close": "72.96",
      "volume": "7872541"
    },
    {
      "date": "2022-06-22",
      "open": "72.37",
      "high": "73.82",
      "low": "72.22",
      "close": "73.30",
      "volume": "6703754"
    },
    {
      "date": "2022-06-23",
      "open": "73.855",
      "high": "75.36",
      "low": "73.51",
      "close": "75.20",
      "volume": "6586431"
    },
    {
      "date": "2022-06-24",
      "open": "75.66",
      "high": "78.15",
      "low": "75.55",
      "close": "78.11",
      "volume": "18011960"
    },
    {
      "date": "2022-06-27",
      "open": "78.00",
      "high": "78.44",
      "low": "77.265",
      "close": "77.68",
      "volume": "6672167"
    },
    {
      "date": "2022-06-28",
      "open": "78.39",
      "high": "79.89",
      "low": "76.19",
      "close": "76.34",
      "volume": "7210682"
    },
    {
      "date": "2022-06-29",
      "open": "76.21",
      "high": "77.15",
      "low": "75.64",
      "close": "76.43",
      "volume": "8983863"
    },
    {
      "date": "2022-06-30",
      "open": "76.01",
      "high": "76.88",
      "low": "74.87",
      "close": "76.39",
      "volume": "6781083"
    },
    {
      "date": "2022-07-01",
      "open": "76.73",
      "high": "79.47",
      "low": "76.54",
      "close": "79.26",
      "volume": "7539232"
    },
    {
      "date": "2022-07-05",
      "open": "78.02",
      "high": "79.55",
      "low": "77.3604",
      "close": "79.52",
      "volume": "8089606"
    },
    {
      "date": "2022-07-06",
      "open": "79.83",
      "high": "80.475",
      "low": "78.175",
      "close": "78.86",
      "volume": "4652815"
    },
    {
      "date": "2022-07-07",
      "open": "78.81",
      "high": "79.65",
      "low": "78.37",
      "close": "79.24",
      "volume": "5395567"
    },
    {
      "date": "2022-07-08",
      "open": "78.69",
      "high": "79.63",
      "low": "78.27",
      "close": "79.28",
      "volume": "3927101"
    },
    {
      "date": "2022-07-11",
      "open": "78.85",
      "high": "79.0488",
      "low": "77.43",
      "close": "77.90",
      "volume": "5351589"
    },
    {
      "date": "2022-07-12",
      "open": "78.36",
      "high": "79.44",
      "low": "77.38",
      "close": "77.76",
      "volume": "5393394"
    },
    {
      "date": "2022-07-13",
      "open": "75.986",
      "high": "78.54",
      "low": "75.73",
      "close": "77.92",
      "volume": "3897457"
    },
    {
      "date": "2022-07-14",
      "open": "77.09",
      "high": "78.37",
      "low": "76.81",
      "close": "78.20",
      "volume": "4504473"
    },
    {
      "date": "2022-07-15",
      "open": "78.615",
      "high": "80.21",
      "low": "78.615",
      "close": "79.62",
      "volume": "5584130"
    },
    {
      "date": "2022-07-18",
      "open": "80.03",
      "high": "81.665",
      "low": "80.00",
      "close": "80.23",
      "volume": "6768756"
    },
    {
      "date": "2022-07-19",
      "open": "81.11",
      "high": "82.67",
      "low": "80.91",
      "close": "82.55",
      "volume": "5949201"
    },
    {
      "date": "2022-07-20",
      "open": "82.48",
      "high": "83.469",
      "low": "81.8865",
      "close": "83.27",
      "volume": "6850639"
    },
    {
      "date": "2022-07-21",
      "open": "82.95",
      "high": "83.61",
      "low": "82.6519",
      "close": "83.54",
      "volume": "7695295"
    },
    {
      "date": "2022-07-22",
      "open": "84.16",
      "high": "84.43",
      "low": "82.84",
      "close": "83.59",
      "volume": "6283617"
    },
    {
      "date": "2022-07-25",
      "open": "83.59",
      "high": "83.70",
      "low": "81.035",
      "close": "81.50",
      "volume": "5861107"
    },
    {
      "date": "2022-07-26",
      "open": "81.215",
      "high": "81.42",
      "low": "80.00",
      "close": "80.31",
      "volume": "6587009"
    },
    {
      "date": "2022-07-27",
      "open": "81.23",
      "high": "83.405",
      "low": "81.1212",
      "close": "82.96",
      "volume": "6372575"
    },
    {
      "date": "2022-07-28",
      "open": "83.19",
      "high": "84.89",
      "low": "82.82",
      "close": "84.67",
      "volume": "5594602"
    },
    {
      "date": "2022-07-29",
      "open": "84.60",
      "high": "84.98",
      "low": "83.93",
      "close": "84.78",
      "volume": "5802700"
    },
    {
      "date": "2022-08-01",
      "open": "84.19",
      "high": "85.59",
      "low": "84.03",
      "close": "84.91",
      "volume": "7313697"
    },
    {
      "date": "2022-08-02",
      "open": "84.70",
      "high": "85.1439",
      "low": "83.62",
      "close": "83.71",
      "volume": "7254737"
    },
    {
      "date": "2022-08-03",
      "open": "86.01",
      "high": "87.965",
      "low": "83.91",
      "close": "87.27",
      "volume": "12915670"
    },
    {
      "date": "2022-08-04",
      "open": "87.21",
      "high": "88.275",
      "low": "86.57",
      "close": "86.88",
      "volume": "7086693"
    },
    {
      "date": "2022-08-05",
      "open": "85.76",
      "high": "86.15",
      "low": "84.92",
      "close": "85.73",
      "volume": "4835081"
    },
    {
      "date": "2022-08-08",
      "open": "86.15",
      "high": "86.86",
      "low": "85.42",
      "close": "85.72",
      "volume": "4885102"
    },
    {
      "date": "2022-08-09",
      "open": "85.74",
      "high": "85.83",
      "low": "84.46",
      "close": "84.84",
      "volume": "3498395"
    },
    {
      "date": "2022-08-10",
      "open": "86.50",
      "high": "86.90",
      "low": "86.09",
      "close": "86.49",
      "volume": "5072324"
    },
    {
      "date": "2022-08-11",
      "open": "86.94",
      "high": "87.55",
      "low": "86.50",
      "close": "87.27",
      "volume": "5595696"
    },
    {
      "date": "2022-08-12",
      "open": "87.305",
      "high": "88.395",
      "low": "87.19",
      "close": "88.31",
      "volume": "5153974"
    },
    {
      "date": "2022-08-15",
      "open": "88.11",
      "high": "89.25",
      "low": "88.01",
      "close": "89.16",
      "volume": "5600991"
    },
    {
      "date": "2022-08-16",
      "open": "88.78",
      "high": "89.93",
      "low": "88.54",
      "close": "89.40",
      "volume": "4580845"
    },
    {
      "date": "2022-08-17",
      "open": "88.40",
      "high": "89.00",
      "low": "87.86",
      "close": "88.35",
      "volume": "3831252"
    },
    {
      "date": "2022-08-18",
      "open": "88.03",
      "high": "88.78",
      "low": "87.6846",
      "close": "88.55",
      "volume": "3428312"
    },
    {
      "date": "2022-08-19",
      "open": "87.77",
      "high": "87.97",
      "low": "86.55",
      "close": "86.92",
      "volume": "4597726"
    },
    {
      "date": "2022-08-22",
      "open": "85.382",
      "high": "85.55",
      "low": "84.34",
      "close": "84.95",
      "volume": "5915201"
    },
    {
      "date": "2022-08-23",
      "open": "84.85",
      "high": "85.61",
      "low": "84.58",
      "close": "84.69",
      "volume": "4560350"
    },
    {
      "date": "2022-08-24",
      "open": "84.76",
      "high": "86.475",
      "low": "84.48",
      "close": "86.05",
      "volume": "4385983"
    },
    {
      "date": "2022-08-25",
      "open": "86.35",
      "high": "87.63",
      "low": "86.30",
      "close": "87.39",
      "volume": "4236346"
    },
    {
      "date": "2022-08-26",
      "open": "87.51",
      "high": "87.99",
      "low": "83.96",
      "close": "84.06",
      "volume": "6674910"
    },
    {
      "date": "2022-08-29",
      "open": "83.20",
      "high": "84.66",
      "low": "83.04",
      "close": "84.12",
      "volume": "5035514"
    },
    {
      "date": "2022-08-30",
      "open": "84.18",
      "high": "85.02",
      "low": "82.69",
      "close": "83.41",
      "volume": "6812530"
    },
    {
      "date": "2022-08-31",
      "open": "83.87",
      "high": "84.76",
      "low": "83.65",
      "close": "84.07",
      "volume": "6570110"
    },
    {
      "date": "2022-09-01",
      "open": "83.70",
      "high": "85.465",
      "low": "82.93",
      "close": "85.40",
      "volume": "7556805"
    },
    {
      "date": "2022-09-02",
      "open": "85.47",
      "high": "85.77",
      "low": "82.5524",
      "close": "82.94",
      "volume": "10336790"
    },
    {
      "date": "2022-09-06",
      "open": "83.07",
      "high": "84.62",
      "low": "81.67",
      "close": "84.52",
      "volume": "11062810"
    },
    {
      "date": "2022-09-07",
      "open": "85.11",
      "high": "88.617",
      "low": "84.92",
      "close": "88.31",
      "volume": "9946770"
    },
    {
      "date": "2022-09-08",
      "open": "87.30",
      "high": "89.48",
      "low": "87.16",
      "close": "89.46",
      "volume": "7721071"
    },
    {
      "date": "2022-09-09",
      "open": "89.50",
      "high": "89.95",
      "low": "88.64",
      "close": "88.69",
      "volume": "7096165"
    },
    {
      "date": "2022-09-12",
      "open": "89.77",
      "high": "90.38",
      "low": "88.54",
      "close": "89.07",
      "volume": "9078938"
    },
    {
      "date": "2022-09-13",
      "open": "86.72",
      "high": "89.30",
      "low": "86.07",
      "close": "87.84",
      "volume": "16033630"
    },
    {
      "date": "2022-09-14",
      "open": "89.565",
      "high": "93.48",
      "low": "89.51",
      "close": "92.70",
      "volume": "24320600"
    },
    {
      "date": "2022-09-15",
      "open": "92.09",
      "high": "93.15",
      "low": "91.73",
      "close": "92.22",
      "volume": "11052400"
    },
    {
      "date": "2022-09-16",
      "open": "91.15",
      "high": "92.0962",
      "low": "90.65",
      "close": "91.31",
      "volume": "11987640"
    },
    {
      "date": "2022-09-19",
      "open": "90.885",
      "high": "92.55",
      "low": "90.83",
      "close": "92.14",
      "volume": "6286956"
    },
    {
      "date": "2022-09-20",
      "open": "91.66",
      "high": "92.02",
      "low": "90.095",
      "close": "90.79",
      "volume": "6560039"
    },
    {
      "date": "2022-09-21",
      "open": "91.29",
      "high": "91.52",
      "low": "88.57",
      "close": "88.60",
      "volume": "8806754"
    },
    {
      "date": "2022-09-22",
      "open": "88.00",
      "high": "88.02",
      "low": "84.38",
      "close": "84.70",
      "volume": "9953048"
    },
    {
      "date": "2022-09-23",
      "open": "83.90",
      "high": "84.44",
      "low": "83.225",
      "close": "84.17",
      "volume": "7153192"
    },
    {
      "date": "2022-09-26",
      "open": "84.31",
      "high": "86.025",
      "low": "84.28",
      "close": "84.81",
      "volume": "7583548"
    },
    {
      "date": "2022-09-27",
      "open": "85.97",
      "high": "86.50",
      "low": "83.17",
      "close": "84.28",
      "volume": "8628753"
    },
    {
      "date": "2022-09-28",
      "open": "84.68",
      "high": "87.48",
      "low": "84.25",
      "close": "87.11",
      "volume": "7850820"
    },
    {
      "date": "2022-09-29",
      "open": "86.81",
      "high": "87.34",
      "low": "85.61",
      "close": "86.57",
      "volume": "6881455"
    },
    {
      "date": "2022-09-30",
      "open": "86.565",
      "high": "86.70",
      "low": "84.15",
      "close": "84.26",
      "volume": "7737511"
    },
    {
      "date": "2022-10-03",
      "open": "84.75",
      "high": "86.22",
      "low": "83.80",
      "close": "85.62",
      "volume": "6739878"
    },
    {
      "date": "2022-10-04",
      "open": "87.09",
      "high": "88.95",
      "low": "86.86",
      "close": "88.51",
      "volume": "5982360"
    },
    {
      "date": "2022-10-05",
      "open": "87.73",
      "high": "90.64",
      "low": "87.55",
      "close": "90.12",
      "volume": "7980791"
    },
    {
      "date": "2022-10-06",
      "open": "90.19",
      "high": "90.90",
      "low": "89.26",
      "close": "89.35",
      "volume": "6893765"
    },
    {
      "date": "2022-10-07",
      "open": "88.54",
      "high": "88.90",
      "low": "86.30",
      "close": "87.03",
      "volume": "6606378"
    },
    {
      "date": "2022-10-10",
      "open": "87.01",
      "high": "87.57",
      "low": "86.13",
      "close": "87.06",
      "volume": "5092424"
    },
    {
      "date": "2022-10-11",
      "open": "86.71",
      "high": "87.20",
      "low": "85.64",
      "close": "86.21",
      "volume": "5531265"
    },
    {
      "date": "2022-10-12",
      "open": "87.00",
      "high": "88.055",
      "low": "86.41",
      "close": "86.87",
      "volume": "5261904"
    },
    {
      "date": "2022-10-13",
      "open": "85.09",
      "high": "89.97",
      "low": "84.71",
      "close": "89.37",
      "volume": "7616558"
    },
    {
      "date": "2022-10-14",
      "open": "90.01",
      "high": "90.70",
      "low": "86.24",
      "close": "86.37",
      "volume": "6316222"
    },
    {
      "date": "2022-10-17",
      "open": "87.90",
      "high": "89.22",
      "low": "87.81",
      "close": "88.90",
      "volume": "6255283"
    },
    {
      "date": "2022-10-18",
      "open": "90.11",
      "high": "90.465",
      "low": "88.075",
      "close": "88.96",
      "volume": "5484433"
    },
    {
      "date": "2022-10-19",
      "open": "88.385",
      "high": "89.1316",
      "low": "87.01",
      "close": "87.52",
      "volume": "6473381"
    },
    {
      "date": "2022-10-20",
      "open": "87.33",
      "high": "88.23",
      "low": "86.47",
      "close": "86.79",
      "volume": "4540684"
    },
    {
      "date": "2022-10-21",
      "open": "87.00",
      "high": "88.9694",
      "low": "86.56",
      "close": "88.61",
      "volume": "9088750"
    },
    {
      "date": "2022-10-24",
      "open": "86.90",
      "high": "87.51",
      "low": "82.43",
      "close": "83.76",
      "volume": "16499330"
    },
    {
      "date": "2022-10-25",
      "open": "84.10",
      "high": "86.00",
      "low": "84.10",
      "close": "85.21",
      "volume": "10674030"
    },
    {
      "date": "2022-10-26",
      "open": "85.61",
      "high": "88.23",
      "low": "85.48",
      "close": "85.89",
      "volume": "9990898"
    },
    {
      "date": "2022-10-27",
      "open": "86.13",
      "high": "86.40",
      "low": "84.081",
      "close": "85.28",
      "volume": "9524568"
    },
    {
      "date": "2022-10-28",
      "open": "85.17",
      "high": "87.79",
      "low": "84.31",
      "close": "87.10",
      "volume": "8284918"
    },
    {
      "date": "2022-10-31",
      "open": "86.60",
      "high": "87.57",
      "low": "85.95",
      "close": "86.59",
      "volume": "7401123"
    },
    {
      "date": "2022-11-01",
      "open": "88.06",
      "high": "88.88",
      "low": "86.58",
      "close": "87.10",
      "volume": "6219632"
    },
    {
      "date": "2022-11-02",
      "open": "87.27",
      "high": "88.58",
      "low": "84.53",
      "close": "84.58",
      "volume": "7661699"
    },
    {
      "date": "2022-11-03",
      "open": "84.07",
      "high": "85.47",
      "low": "82.97",
      "close": "84.68",
      "volume": "8855106"
    },
    {
      "date": "2022-11-04",
      "open": "91.98",
      "high": "93.60",
      "low": "90.52",
      "close": "91.86",
      "volume": "20194310"
    },
    {
      "date": "2022-11-07",
      "open": "91.67",
      "high": "92.36",
      "low": "89.28",
      "close": "90.45",
      "volume": "10190200"
    },
    {
      "date": "2022-11-08",
      "open": "90.92",
      "high": "93.7771",
      "low": "90.92",
      "close": "92.75",
      "volume": "9675544"
    },
    {
      "date": "2022-11-09",
      "open": "91.605",
      "high": "92.595",
      "low": "91.34",
      "close": "91.63",
      "volume": "6271203"
    },
    {
      "date": "2022-11-10",
      "open": "93.89",
      "high": "96.42",
      "low": "93.33",
      "close": "96.26",
      "volume": "10408390"
    },
    {
      "date": "2022-11-11",
      "open": "96.76",
      "high": "98.67",
      "low": "96.57",
      "close": "97.38",
      "volume": "8294396"
    },
    {
      "date": "2022-11-14",
      "open": "97.13",
      "high": "98.56",
      "low": "96.685",
      "close": "97.42",
      "volume": "8521098"
    },
    {
      "date": "2022-11-15",
      "open": "98.91",
      "high": "99.53",
      "low": "97.29",
      "close": "97.83",
      "volume": "6409950"
    },
    {
      "date": "2022-11-16",
      "open": "96.52",
      "high": "97.96",
      "low": "96.26",
      "close": "97.07",
      "volume": "5348881"
    },
    {
      "date": "2022-11-17",
      "open": "95.21",
      "high": "97.01",
      "low": "95.10",
      "close": "96.97",
      "volume": "5249906"
    },
    {
      "date": "2022-11-18",
      "open": "97.75",
      "high": "98.35",
      "low": "97.13",
      "close": "97.95",
      "volume": "5964815"
    },
    {
      "date": "2022-11-21",
      "open": "96.99",
      "high": "98.485",
      "low": "96.70",
      "close": "98.32",
      "volume": "4499170"
    },
    {
      "date": "2022-11-22",
      "open": "98.50",
      "high": "98.73",
      "low": "97.52",
      "close": "98.43",
      "volume": "5399030"
    },
    {
      "date": "2022-11-23",
      "open": "98.49",
      "high": "100.08",
      "low": "98.27",
      "close": "99.52",
      "volume": "5944870"
    },
    {
      "date": "2022-11-25",
      "open": "99.64",
      "high": "99.88",
      "low": "98.52",
      "close": "99.56",
      "volume": "2320020"
    },
    {
      "date": "2022-11-28",
      "open": "98.99",
      "high": "100.16",
      "low": "98.56",
      "close": "98.66",
      "volume": "5257862"
    },
    {
      "date": "2022-11-29",
      "open": "98.96",
      "high": "99.33",
      "low": "98.20",
      "close": "98.66",
      "volume": "4423921"
    },
    {
      "date": "2022-11-30",
      "open": "99.05",
      "high": "102.56",
      "low": "98.52",
      "close": "102.20",
      "volume": "15000770"
    },
    {
      "date": "2022-12-01",
      "open": "102.33",
      "high": "103.56",
      "low": "101.95",
      "close": "103.37",
      "volume": "7452313"
    },
    {
      "date": "2022-12-02",
      "open": "102.02",
      "high": "105.54",
      "low": "101.82",
      "close": "105.05",
      "volume": "7916878"
    },
    {
      "date": "2022-12-05",
      "open": "103.39",
      "high": "104.24",
      "low": "103.00",
      "close": "103.55",
      "volume": "9285799"
    },
    {
      "date": "2022-12-06",
      "open": "103.82",
      "high": "104.19",
      "low": "101.44",
      "close": "102.08",
      "volume": "8382988"
    },
    {
      "date": "2022-12-07",
      "open": "101.29",
      "high": "102.97",
      "low": "101.06",
      "close": "101.87",
      "volume": "4194311"
    },
    {
      "date": "2022-12-08",
      "open": "102.74",
      "high": "103.905",
      "low": "102.40",
      "close": "103.74",
      "volume": "5465134"
    },
    {
      "date": "2022-12-09",
      "open": "103.43",
      "high": "103.50",
      "low": "101.75",
      "close": "101.79",
      "volume": "7999590"
    },
    {
      "date": "2022-12-12",
      "open": "101.13",
      "high": "102.845",
      "low": "100.82",
      "close": "102.70",
      "volume": "5795969"
    },
    {
      "date": "2022-12-13",
      "open": "104.82",
      "high": "105.20",
      "low": "100.9904",
      "close": "102.11",
      "volume": "7065953"
    },
    {
      "date": "2022-12-14",
      "open": "102.32",
      "high": "103.30",
      "low": "100.70",
      "close": "102.19",
      "volume": "5624019"
    },
    {
      "date": "2022-12-15",
      "open": "101.21",
      "high": "101.55",
      "low": "99.445",
      "close": "99.99",
      "volume": "7246497"
    },
    {
      "date": "2022-12-16",
      "open": "99.28",
      "high": "99.54",
      "low": "98.02",
      "close": "98.83",
      "volume": "13862250"
    },
    {
      "date": "2022-12-19",
      "open": "98.43",
      "high": "98.81",
      "low": "97.73",
      "close": "98.30",
      "volume": "5771050"
    },
    {
      "date": "2022-12-20",
      "open": "98.19",
      "high": "98.575",
      "low": "97.27",
      "close": "98.00",
      "volume": "4533502"
    },
    {
      "date": "2022-12-21",
      "open": "96.72",
      "high": "99.07",
      "low": "96.35",
      "close": "98.67",
      "volume": "5566294"
    },
    {
      "date": "2022-12-22",
      "open": "98.45",
      "high": "98.56",
      "low": "96.17",
      "close": "97.76",
      "volume": "4757114"
    },
    {
      "date": "2022-12-23",
      "open": "97.59",
      "high": "98.30",
      "low": "96.88",
      "close": "98.27",
      "volume": "3944525"
    },
    {
      "date": "2022-12-27",
      "open": "98.57",
      "high": "99.455",
      "low": "98.2099",
      "close": "99.20",
      "volume": "4402463"
    },
    {
      "date": "2022-12-28",
      "open": "99.41",
      "high": "99.91",
      "low": "98.39",
      "close": "98.60",
      "volume": "3491489"
    },
    {
      "date": "2022-12-29",
      "open": "99.00",
      "high": "100.65",
      "low": "98.6697",
      "close": "99.77",
      "volume": "3976076"
    },
    {
      "date": "2022-12-30",
      "open": "99.19",
      "high": "99.25",
      "low": "98.24",
      "close": "99.20",
      "volume": "3988869"
    },
    {
      "date": "2023-01-03",
      "open": "100.56",
      "high": "101.17",
      "low": "99.47",
      "close": "100.83",
      "volume": "6607675"
    },
    {
      "date": "2023-01-04",
      "open": "102.69",
      "high": "104.73",
      "low": "102.55",
      "close": "104.46",
      "volume": "8166646"
    },
    {
      "date": "2023-01-05",
      "open": "104.49",
      "high": "105.10",
      "low": "103.49",
      "close": "104.43",
      "volume": "5575086"
    },
    {
      "date": "2023-01-06",
      "open": "105.38",
      "high": "107.00",
      "low": "105.01",
      "close": "106.69",
      "volume": "9644109"
    },
    {
      "date": "2023-01-09",
      "open": "106.52",
      "high": "106.68",
      "low": "104.431",
      "close": "104.74",
      "volume": "10124760"
    },
    {
      "date": "2023-01-10",
      "open": "104.36",
      "high": "106.425",
      "low": "104.17",
      "close": "106.00",
      "volume": "4183627"
    },
    {
      "date": "2023-01-11",
      "open": "105.81",
      "high": "106.44",
      "low": "104.86",
      "close": "106.30",
      "volume": "5634376"
    },
    {
      "date": "2023-01-12",
      "open": "106.29",
      "high": "106.44",
      "low": "105.17",
      "close": "105.85",
      "volume": "4881965"
    },
    {
      "date": "2023-01-13",
      "open": "105.07",
      "high": "107.30",
      "low": "105.07",
      "close": "107.23",
      "volume": "5529705"
    },
    {
      "date": "2023-01-17",
      "open": "106.95",
      "high": "107.595",
      "low": "106.3065",
      "close": "106.75",
      "volume": "7477238"
    },
    {
      "date": "2023-01-18",
      "open": "107.14",
      "high": "107.47",
      "low": "104.91",
      "close": "105.00",
      "volume": "5725782"
    },
    {
      "date": "2023-01-19",
      "open": "105.00",
      "high": "105.70",
      "low": "104.24",
      "close": "104.26",
      "volume": "5115840"
    },
    {
      "date": "2023-01-20",
      "open": "104.40",
      "high": "105.20",
      "low": "103.885",
      "close": "105.04",
      "volume": "6543494"
    },
    {
      "date": "2023-01-23",
      "open": "105.04",
      "high": "106.89",
      "low": "104.40",
      "close": "106.21",
      "volume": "6320513"
    },
    {
      "date": "2023-01-24",
      "open": "106.40",
      "high": "106.87",
      "low": "105.41",
      "close": "106.64",
      "volume": "5517208"
    },
    {
      "date": "2023-01-25",
      "open": "106.06",
      "high": "107.14",
      "low": "105.90",
      "close": "106.98",
      "volume": "5416908"
    },
    {
      "date": "2023-01-26",
      "open": "107.30",
      "high": "108.80",
      "low": "107.06",
      "close": "108.76",
      "volume": "6324079"
    },
    {
      "date": "2023-01-27",
      "open": "108.74",
      "high": "109.76",
      "low": "108.34",
      "close": "109.02",
      "volume": "6851116"
    },
    {
      "date": "2023-01-30",
      "open": "108.26",
      "high": "108.87",
      "low": "107.421",
      "close": "108.40",
      "volume": "6880673"
    },
    {
      "date": "2023-01-31",
      "open": "108.26",
      "high": "109.15",
      "low": "107.50",
      "close": "109.14",
      "volume": "5816303"
    },
    {
      "date": "2023-02-01",
      "open": "108.97",
      "high": "110.78",
      "low": "107.98",
      "close": "109.99",
      "volume": "5841244"
    },
    {
      "date": "2023-02-02",
      "open": "110.04",
      "high": "110.83",
      "low": "108.00",
      "close": "109.15",
      "volume": "9852853"
    },
    {
      "date": "2023-02-03",
      "open": "104.58",
      "high": "106.44",
      "low": "103.04",
      "close": "104.30",
      "volume": "15200530"
    },
    {
      "date": "2023-02-06",
      "open": "104.00",
      "high": "106.165",
      "low": "103.30",
      "close": "105.02",
      "volume": "6392177"
    },
    {
      "date": "2023-02-07",
      "open": "104.83",
      "high": "107.38",
      "low": "104.56",
      "close": "106.825",
      "volume": "6207549"
    },
    {
      "date": "2023-02-08",
      "open": "106.32",
      "high": "106.5392",
      "low": "105.65",
      "close": "106.30",
      "volume": "5557497"
    },
    {
      "date": "2023-02-09",
      "open": "105.73",
      "high": "106.61",
      "low": "105.60",
      "close": "106.05",
      "volume": "5608369"
    },
    {
      "date": "2023-02-10",
      "open": "105.52",
      "high": "107.26",
      "low": "105.47",
      "close": "107.09",
      "volume": "6298642"
    },
    {
      "date": "2023-02-13",
      "open": "107.45",
      "high": "108.93",
      "low": "107.28",
      "close": "108.52",
      "volume": "5192356"
    },
    {
      "date": "2023-02-14",
      "open": "107.93",
      "high": "108.47",
      "low": "106.695",
      "close": "107.98",
      "volume": "5109387"
    },
    {
      "date": "2023-02-15",
      "open": "107.50",
      "high": "109.00",
      "low": "107.2613",
      "close": "109.00",
      "volume": "4060391"
    },
    {
      "date": "2023-02-16",
      "open": "107.755",
      "high": "109.10",
      "low": "107.41",
      "close": "107.54",
      "volume": "4596815"
    },
    {
      "date": "2023-02-17",
      "open": "106.735",
      "high": "107.46",
      "low": "106.23",
      "close": "107.10",
      "volume": "6876408"
    },
    {
      "date": "2023-02-21",
      "open": "105.50",
      "high": "105.95",
      "low": "104.71",
      "close": "104.78",
      "volume": "5438014"
    },
    {
      "date": "2023-02-22",
      "open": "105.405",
      "high": "105.94",
      "low": "104.39",
      "close": "104.77",
      "volume": "7523721"
    },
    {
      "date": "2023-02-23",
      "open": "105.51",
      "high": "105.51",
      "low": "102.63",
      "close": "103.51",
      "volume": "6857851"
    },
    {
      "date": "2023-02-24",
      "open": "102.65",
      "high": "102.72",
      "low": "100.82",
      "close": "101.60",
      "volume": "6019678"
    },
    {
      "date": "2023-02-27",
      "open": "102.33",
      "high": "103.30",
      "low": "102.15",
      "close": "102.44",
      "volume": "5235072"
    },
    {
      "date": "2023-02-28",
      "open": "101.99",
      "high": "102.95",
      "low": "101.90",
      "close": "102.09",
      "volume": "5186525"
    },
    {
      "date": "2023-03-01",
      "open": "102.19",
      "high": "102.33",
      "low": "100.905",
      "close": "101.43",
      "volume": "5382158"
    },
    {
      "date": "2023-03-02",
      "open": "101.28",
      "high": "103.17",
      "low": "100.94",
      "close": "103.01",
      "volume": "4778279"
    },
    {
      "date": "2023-03-03",
      "open": "103.40",
      "high": "104.6921",
      "low": "103.01",
      "close": "104.55",
      "volume": "4882121"
    },
    {
      "date": "2023-03-06",
      "open": "104.45",
      "high": "105.94",
      "low": "104.44",
      "close": "104.99",
      "volume": "5237053"
    },
    {
      "date": "2023-03-07",
      "open": "104.99",
      "high": "105.6805",
      "low": "103.12",
      "close": "103.34",
      "volume": "3976538"
    },
    {
      "date": "2023-03-08",
      "open": "102.90",
      "high": "103.02",
      "low": "101.73",
      "close": "102.50",
      "volume": "4225498"
    },
    {
      "date": "2023-03-09",
      "open": "102.74",
      "high": "102.75",
      "low": "99.96",
      "close": "100.30",
      "volume": "5732341"
    },
    {
      "date": "2023-03-10",
      "open": "100.62",
      "high": "101.24",
      "low": "99.025",
      "close": "99.38",
      "volume": "6641872"
    },
    {
      "date": "2023-03-13",
      "open": "98.91",
      "high": "100.20",
      "low": "98.37",
      "close": "99.08",
      "volume": "6408391"
    },
    {
      "date": "2023-03-14",
      "open": "100.11",
      "high": "100.38",
      "low": "98.47",
      "close": "99.46",
      "volume": "6248761"
    },
    {
      "date": "2023-03-15",
      "open": "98.395",
      "high": "99.37",
      "low": "97.28",
      "close": "99.34",
      "volume": "6603316"
    },
    {
      "date": "2023-03-16",
      "open": "99.14",
      "high": "100.71",
      "low": "99.03",
      "close": "100.43",
      "volume": "8189000"
    },
    {
      "date": "2023-03-17",
      "open": "99.07",
      "high": "99.29",
      "low": "97.835",
      "close": "98.70",
      "volume": "10189660"
    },
    {
      "date": "2023-03-20",
      "open": "99.10",
      "high": "100.2244",
      "low": "98.9306",
      "close": "99.85",
      "volume": "4864018"
    },
    {
      "date": "2023-03-21",
      "open": "100.51",
      "high": "101.19",
      "low": "100.135",
      "close": "100.54",
      "volume": "4743712"
    },
    {
      "date": "2023-03-22",
      "open": "100.69",
      "high": "101.48",
      "low": "99.06",
      "close": "99.12",
      "volume": "5917747"
    },
    {
      "date": "2023-03-23",
      "open": "99.34",
      "high": "100.13",
      "low": "97.515",
      "close": "98.42",
      "volume": "6879155"
    },
    {
      "date": "2023-03-24",
      "open": "98.22",
      "high": "98.43",
      "low": "97.19",
      "close": "98.34",
      "volume": "4685915"
    },
    {
      "date": "2023-03-27",
      "open": "98.918",
      "high": "99.72",
      "low": "98.575",
      "close": "98.66",
      "volume": "6022228"
    },
    {
      "date": "2023-03-28",
      "open": "98.14",
      "high": "98.91",
      "low": "98.08",
      "close": "98.72",
      "volume": "4709799"
    },
    {
      "date": "2023-03-29",
      "open": "99.33",
      "high": "100.69",
      "low": "98.735",
      "close": "100.62",
      "volume": "4946642"
    },
    {
      "date": "2023-03-30",
      "open": "101.44",
      "high": "101.70",
      "low": "100.65",
      "close": "101.32",
      "volume": "4082616"
    },
    {
      "date": "2023-03-31",
      "open": "101.84",
      "high": "104.28",
      "low": "101.84",
      "close": "104.13",
      "volume": "6900065"
    },
    {
      "date": "2023-04-03",
      "open": "104.06",
      "high": "104.94",
      "low": "103.665",
      "close": "104.85",
      "volume": "3855350"
    },
    {
      "date": "2023-04-04",
      "open": "104.85",
      "high": "105.01",
      "low": "103.35",
      "close": "104.00",
      "volume": "3854429"
    },
    {
      "date": "2023-04-05",
      "open": "103.98",
      "high": "105.70",
      "low": "103.93",
      "close": "104.90",
      "volume": "5170941"
    },
    {
      "date": "2023-04-06",
      "open": "104.90",
      "high": "105.16",
      "low": "104.02",
      "close": "104.68",
      "volume": "3155669"
    },
    {
      "date": "2023-04-10",
      "open": "103.545",
      "high": "104.82",
      "low": "103.07",
      "close": "104.74",
      "volume": "3761576"
    },
    {
      "date": "2023-04-11",
      "open": "105.06",
      "high": "106.40",
      "low": "104.92",
      "close": "105.74",
      "volume": "4010604"
    },
    {
      "date": "2023-04-12",
      "open": "106.24",
      "high": "106.58",
      "low": "105.35",
      "close": "105.60",
      "volume": "4606206"
    },
    {
      "date": "2023-04-13",
      "open": "106.38",
      "high": "107.225",
      "low": "106.25",
      "close": "106.99",
      "volume": "4367557"
    },
    {
      "date": "2023-04-14",
      "open": "106.91",
      "high": "108.17",
      "low": "106.85",
      "close": "107.47",
      "volume": "3963272"
    },
    {
      "date": "2023-04-17",
      "open": "107.958",
      "high": "108.645",
      "low": "107.56",
      "close": "108.31",
      "volume": "4780873"
    },
    {
      "date": "2023-04-18",
      "open": "108.87",
      "high": "109.23",
      "low": "107.73",
      "close": "107.91",
      "volume": "5300676"
    },
    {
      "date": "2023-04-19",
      "open": "107.69",
      "high": "107.86",
      "low": "107.08",
      "close": "107.16",
      "volume": "4617787"
    },
    {
      "date": "2023-04-20",
      "open": "106.192",
      "high": "107.575",
      "low": "106.19",
      "close": "107.05",
      "volume": "4297187"
    },
    {
      "date": "2023-04-21",
      "open": "107.30",
      "high": "108.78",
      "low": "106.66",
      "close": "108.19",
      "volume": "4522838"
    },
    {
      "date": "2023-04-24",
      "open": "108.19",
      "high": "109.29",
      "low": "108.0401",
      "close": "109.29",
      "volume": "5940686"
    },
    {
      "date": "2023-04-25",
      "open": "108.91",
      "high": "111.11",
      "low": "108.83",
      "close": "109.34",
      "volume": "8747078"
    },
    {
      "date": "2023-04-26",
      "open": "109.01",
      "high": "112.33",
      "low": "109.01",
      "close": "111.47",
      "volume": "8081639"
    },
    {
      "date": "2023-04-27",
      "open": "111.39",
      "high": "112.88",
      "low": "111.18",
      "close": "112.75",
      "volume": "7618524"
    },
    {
      "date": "2023-04-28",
      "open": "112.42",
      "high": "114.31",
      "low": "112.29",
      "close": "114.29",
      "volume": "5979301"
    },
    {
      "date": "2023-05-01",
      "open": "114.252",
      "high": "115.48",
      "low": "114.25",
      "close": "114.56",
      "volume": "6495924"
    },
    {
      "date": "2023-05-02",
      "open": "114.49",
      "high": "114.56",
      "low": "112.85",
      "close": "114.46",
      "volume": "9626359"
    },
    {
      "date": "2023-05-03",
      "open": "109.075",
      "high": "109.7194",
      "low": "103.80",
      "close": "103.96",
      "volume": "24388560"
    },
    {
      "date": "2023-05-04",
      "open": "104.27",
      "high": "105.67",
      "low": "103.80",
      "close": "104.72",
      "volume": "8858136"
    },
    {
      "date": "2023-05-05",
      "open": "105.55",
      "high": "107.48",
      "low": "105.38",
      "close": "107.21",
      "volume": "7813754"
    },
    {
      "date": "2023-05-08",
      "open": "107.47",
      "high": "108.12",
      "low": "106.93",
      "close": "107.17",
      "volume": "6090713"
    },
    {
      "date": "2023-05-09",
      "open": "106.99",
      "high": "107.175",
      "low": "106.40",
      "close": "106.71",
      "volume": "3682380"
    },
    {
      "date": "2023-05-10",
      "open": "107.16",
      "high": "108.11",
      "low": "105.6802",
      "close": "106.97",
      "volume": "4565013"
    },
    {
      "date": "2023-05-11",
      "open": "106.44",
      "high": "106.76",
      "low": "105.12",
      "close": "105.63",
      "volume": "4791653"
    },
    {
      "date": "2023-05-12",
      "open": "105.76",
      "high": "106.215",
      "low": "104.83",
      "close": "106.12",
      "volume": "5175562"
    },
    {
      "date": "2023-05-15",
      "open": "106.11",
      "high": "106.755",
      "low": "105.605",
      "close": "106.64",
      "volume": "4217126"
    },
    {
      "date": "2023-05-16",
      "open": "106.41",
      "high": "106.56",
      "low": "105.195",
      "close": "105.28",
      "volume": "3677256"
    },
    {
      "date": "2023-05-17",
      "open": "105.96",
      "high": "106.54",
      "low": "104.945",
      "close": "105.69",
      "volume": "4757275"
    },
    {
      "date": "2023-05-18",
      "open": "105.42",
      "high": "107.14",
      "low": "105.20",
      "close": "107.09",
      "volume": "5377477"
    },
    {
      "date": "2023-05-19",
      "open": "107.00",
      "high": "107.1481",
      "low": "105.32",
      "close": "105.51",
      "volume": "4985231"
    },
    {
      "date": "2023-05-22",
      "open": "105.52",
      "high": "105.70",
      "low": "102.77",
      "close": "102.90",
      "volume": "7504276"
    },
    {
      "date": "2023-05-23",
      "open": "102.115",
      "high": "102.14",
      "low": "100.075",
      "close": "100.34",
      "volume": "6766298"
    },
    {
      "date": "2023-05-24",
      "open": "100.80",
      "high": "100.81",
      "low": "99.11",
      "close": "99.61",
      "volume": "6134820"
    },
    {
      "date": "2023-05-25",
      "open": "98.70",
      "high": "98.90",
      "low": "97.73",
      "close": "98.44",
      "volume": "8177029"
    },
    {
      "date": "2023-05-26",
      "open": "98.63",
      "high": "99.605",
      "low": "98.33",
      "close": "98.53",
      "volume": "7276461"
    },
    {
      "date": "2023-05-30",
      "open": "98.89",
      "high": "98.96",
      "low": "97.305",
      "close": "97.75",
      "volume": "6505373"
    },
    {
      "date": "2023-05-31",
      "open": "98.03",
      "high": "98.08",
      "low": "96.98",
      "close": "97.64",
      "volume": "10377090"
    },
    {
      "date": "2023-06-01",
      "open": "97.59",
      "high": "98.23",
      "low": "96.52",
      "close": "97.52",
      "volume": "6752182"
    },
    {
      "date": "2023-06-02",
      "open": "98.31",
      "high": "99.66",
      "low": "98.19",
      "close": "99.50",
      "volume": "6221417"
    },
    {
      "date": "2023-06-05",
      "open": "100.04",
      "high": "100.87",
      "low": "99.50",
      "close": "99.93",
      "volume": "6536496"
    },
    {
      "date": "2023-06-06",
      "open": "99.74",
      "high": "100.33",
      "low": "97.53",
      "close": "98.22",
      "volume": "8657061"
    },
    {
      "date": "2023-06-07",
      "open": "98.55",
      "high": "98.86",
      "low": "97.59",
      "close": "97.92",
      "volume": "6285640"
    },
    {
      "date": "2023-06-08",
      "open": "97.65",
      "high": "99.18",
      "low": "96.92",
      "close": "99.15",
      "volume": "6881620"
    },
    {
      "date": "2023-06-09",
      "open": "98.80",
      "high": "98.96",
      "low": "97.64",
      "close": "97.96",
      "volume": "5552325"
    },
    {
      "date": "2023-06-12",
      "open": "97.96",
      "high": "98.51",
      "low": "97.52",
      "close": "98.46",
      "volume": "6708547"
    },
    {
      "date": "2023-06-13",
      "open": "98.51",
      "high": "99.47",
      "low": "98.51",
      "close": "99.26",
      "volume": "5137913"
    },
    {
      "date": "2023-06-14",
      "open": "99.56",
      "high": "101.36",
      "low": "99.19",
      "close": "100.66",
      "volume": "9279505"
    },
    {
      "date": "2023-06-15",
      "open": "101.34",
      "high": "101.99",
      "low": "100.66",
      "close": "101.38",
      "volume": "6448196"
    },
    {
      "date": "2023-06-16",
      "open": "102.01",
      "high": "102.51",
      "low": "101.48",
      "close": "101.87",
      "volume": "11709170"
    },
    {
      "date": "2023-06-20",
      "open": "101.86",
      "high": "102.49",
      "low": "100.90",
      "close": "101.27",
      "volume": "5507161"
    },
    {
      "date": "2023-06-21",
      "open": "100.60",
      "high": "102.455",
      "low": "100.355",
      "close": "101.87",
      "volume": "5508811"
    },
    {
      "date": "2023-06-22",
      "open": "101.42",
      "high": "101.64",
      "low": "99.64",
      "close": "100.85",
      "volume": "6126566"
    },
    {
      "date": "2023-06-23",
      "open": "99.65",
      "high": "99.725",
      "low": "97.52",
      "close": "98.34",
      "volume": "18770110"
    },
    {
      "date": "2023-06-26",
      "open": "98.34",
      "high": "98.77",
      "low": "97.48",
      "close": "98.23",
      "volume": "6069001"
    },
    {
      "date": "2023-06-27",
      "open": "98.39",
      "high": "99.06",
      "low": "97.725",
      "close": "98.72",
      "volume": "5034140"
    },
    {
      "date": "2023-06-28",
      "open": "98.64",
      "high": "98.64",
      "low": "97.30",
      "close": "98.61",
      "volume": "6581859"
    },
    {
      "date": "2023-06-29",
      "open": "98.61",
      "high": "98.83",
      "low": "97.98",
      "close": "98.68",
      "volume": "5113467"
    },
    {
      "date": "2023-06-30",
      "open": "99.40",
      "high": "99.4575",
      "low": "98.54",
      "close": "99.06",
      "volume": "6229932"
    },
    {
      "date": "2023-07-03",
      "open": "98.73",
      "high": "99.57",
      "low": "98.245",
      "close": "99.15",
      "volume": "3281097"
    },
    {
      "date": "2023-07-05",
      "open": "99.15",
      "high": "99.33",
      "low": "98.29",
      "close": "98.46",
      "volume": "6366733"
    },
    {
      "date": "2023-07-06",
      "open": "97.86",
      "high": "98.07",
      "low": "95.905",
      "close": "96.20",
      "volume": "7156959"
    },
    {
      "date": "2023-07-07",
      "open": "95.99",
      "high": "96.66",
      "low": "95.55",
      "close": "96.05",
      "volume": "7889474"
    },
    {
      "date": "2023-07-10",
      "open": "96.30",
      "high": "99.53",
      "low": "96.23",
      "close": "99.13",
      "volume": "9294603"
    },
    {
      "date": "2023-07-11",
      "open": "99.44",
      "high": "100.23",
      "low": "99.14",
      "close": "100.09",
      "volume": "5271726"
    },
    {
      "date": "2023-07-12",
      "open": "101.42",
      "high": "101.83",
      "low": "100.76",
      "close": "101.14",
      "volume": "6971946"
    },
    {
      "date": "2023-07-13",
      "open": "101.51",
      "high": "102.1999",
      "low": "101.30",
      "close": "101.60",
      "volume": "4511661"
    },
    {
      "date": "2023-07-14",
      "open": "101.77",
      "high": "102.08",
      "low": "100.985",
      "close": "101.61",
      "volume": "3939769"
    },
    {
      "date": "2023-07-17",
      "open": "100.83",
      "high": "101.81",
      "low": "100.04",
      "close": "100.93",
      "volume": "5246462"
    },
    {
      "date": "2023-07-18",
      "open": "100.74",
      "high": "101.4225",
      "low": "99.8605",
      "close": "100.76",
      "volume": "5991042"
    },
    {
      "date": "2023-07-19",
      "open": "100.62",
      "high": "101.98",
      "low": "100.615",
      "close": "101.83",
      "volume": "5556150"
    },
    {
      "date": "2023-07-20",
      "open": "101.78",
      "high": "102.48",
      "low": "100.70",
      "close": "100.88",
      "volume": "5466135"
    },
    {
      "date": "2023-07-21",
      "open": "101.80",
      "high": "103.55",
      "low": "101.61",
      "close": "102.82",
      "volume": "20370310"
    },
    {
      "date": "2023-07-24",
      "open": "102.875",
      "high": "103.41",
      "low": "102.32",
      "close": "102.78",
      "volume": "4747192"
    },
    {
      "date": "2023-07-25",
      "open": "102.43",
      "high": "103.77",
      "low": "102.33",
      "close": "102.92",
      "volume": "5627475"
    },
    {
      "date": "2023-07-26",
      "open": "102.2142",
      "high": "102.67",
      "low": "101.3015",
      "close": "101.73",
      "volume": "6568346"
    },
    {
      "date": "2023-07-27",
      "open": "102.03",
      "high": "102.43",
      "low": "100.535",
      "close": "100.78",
      "volume": "5373440"
    },
    {
      "date": "2023-07-28",
      "open": "101.50",
      "high": "101.83",
      "low": "100.81",
      "close": "101.25",
      "volume": "5321408"
    },
    {
      "date": "2023-07-31",
      "open": "101.31",
      "high": "101.83",
      "low": "100.86",
      "close": "101.57",
      "volume": "6386524"
    },
    {
      "date": "2023-08-01",
      "open": "101.47",
      "high": "101.71",
      "low": "100.40",
      "close": "101.26",
      "volume": "7811845"
    },
    {
      "date": "2023-08-02",
      "open": "100.50",
      "high": "104.46",
      "low": "99.29",
      "close": "102.13",
      "volume": "14465180"
    },
    {
      "date": "2023-08-03",
      "open": "101.97",
      "high": "102.90",
      "low": "101.445",
      "close": "102.33",
      "volume": "5548866"
    },
    {
      "date": "2023-08-04",
      "open": "102.96",
      "high": "103.15",
      "low": "100.52",
      "close": "100.68",
      "volume": "5199179"
    },
    {
      "date": "2023-08-07",
      "open": "101.42",
      "high": "101.86",
      "low": "100.94",
      "close": "101.74",
      "volume": "5222735"
    },
    {
      "date": "2023-08-08",
      "open": "101.22",
      "high": "101.42",
      "low": "99.8912",
      "close": "100.695",
      "volume": "4058380"
    },
    {
      "date": "2023-08-09",
      "open": "101.00",
      "high": "101.58",
      "low": "99.47",
      "close": "99.92",
      "volume": "4494291"
    },
    {
      "date": "2023-08-10",
      "open": "100.54",
      "high": "102.37",
      "low": "100.40",
      "close": "101.66",
      "volume": "6844212"
    },
    {
      "date": "2023-08-11",
      "open": "101.40",
      "high": "101.40",
      "low": "100.14",
      "close": "100.99",
      "volume": "3180578"
    },
    {
      "date": "2023-08-14",
      "open": "100.48",
      "high": "101.215",
      "low": "100.20",
      "close": "101.01",
      "volume": "3239300"
    },
    {
      "date": "2023-08-15",
      "open": "100.13",
      "high": "100.65",
      "low": "99.78",
      "close": "100.04",
      "volume": "3203701"
    },
    {
      "date": "2023-08-16",
      "open": "99.61",
      "high": "100.09",
      "low": "98.89",
      "close": "98.98",
      "volume": "3679469"
    },
    {
      "date": "2023-08-17",
      "open": "99.00",
      "high": "99.10",
      "low": "96.43",
      "close": "96.57",
      "volume": "5291081"
    },
    {
      "date": "2023-08-18",
      "open": "96.01",
      "high": "97.49",
      "low": "95.79",
      "close": "97.23",
      "volume": "4125998"
    },
    {
      "date": "2023-08-21",
      "open": "97.32",
      "high": "97.565",
      "low": "96.16",
      "close": "96.46",
      "volume": "3753240"
    },
    {
      "date": "2023-08-22",
      "open": "96.49",
      "high": "96.74",
      "low": "95.60",
      "close": "96.07",
      "volume": "3640478"
    },
    {
      "date": "2023-08-23",
      "open": "96.42",
      "high": "96.56",
      "low": "94.01",
      "close": "95.18",
      "volume": "9704476"
    },
    {
      "date": "2023-08-24",
      "open": "94.75",
      "high": "95.63",
      "low": "93.71",
      "close": "94.83",
      "volume": "7824509"
    },
    {
      "date": "2023-08-25",
      "open": "95.54",
      "high": "95.96",
      "low": "94.505",
      "close": "95.48",
      "volume": "5360383"
    },
    {
      "date": "2023-08-28",
      "open": "95.94",
      "high": "97.20",
      "low": "95.83",
      "close": "97.04",
      "volume": "5098911"
    },
    {
      "date": "2023-08-29",
      "open": "97.36",
      "high": "99.23",
      "low": "97.34",
      "close": "99.15",
      "volume": "5512282"
    },
    {
      "date": "2023-08-30",
      "open": "99.02",
      "high": "99.72",
      "low": "99.00",
      "close": "99.24",
      "volume": "4212191"
    },
    {
      "date": "2023-08-31",
      "open": "99.00",
      "high": "99.3287",
      "low": "97.28",
      "close": "97.44",
      "volume": "5624545"
    },
    {
      "date": "2023-09-01",
      "open": "98.40",
      "high": "98.75",
      "low": "97.035",
      "close": "98.00",
      "volume": "4747222"
    },
    {
      "date": "2023-09-05",
      "open": "97.52",
      "high": "97.81",
      "low": "96.59",
      "close": "96.84",
      "volume": "5414313"
    },
    {
      "date": "2023-09-06",
      "open": "96.42",
      "high": "96.55",
      "low": "95.37",
      "close": "95.95",
      "volume": "5428406"
    },
    {
      "date": "2023-09-07",
      "open": "95.49",
      "high": "95.82",
      "low": "95.02",
      "close": "95.10",
      "volume": "6404088"
    },
    {
      "date": "2023-09-08",
      "open": "95.25",
      "high": "95.85",
      "low": "94.75",
      "close": "95.28",
      "volume": "4755308"
    },
    {
      "date": "2023-09-11",
      "open": "95.65",
      "high": "96.23",
      "low": "95.22",
      "close": "95.67",
      "volume": "5577488"
    },
    {
      "date": "2023-09-12",
      "open": "95.50",
      "high": "96.51",
      "low": "95.195",
      "close": "96.24",
      "volume": "5007661"
    },
    {
      "date": "2023-09-13",
      "open": "96.20",
      "high": "97.30",
      "low": "96.04",
      "close": "96.93",
      "volume": "5830190"
    },
    {
      "date": "2023-09-14",
      "open": "96.77",
      "high": "97.78",
      "low": "96.25",
      "close": "97.16",
      "volume": "6039743"
    },
    {
      "date": "2023-09-15",
      "open": "97.25",
      "high": "97.47",
      "low": "96.05",
      "close": "96.23",
      "volume": "8767575"
    },
    {
      "date": "2023-09-18",
      "open": "96.30",
      "high": "96.97",
      "low": "96.085",
      "close": "96.76",
      "volume": "4477703"
    },
    {
      "date": "2023-09-19",
      "open": "95.21",
      "high": "95.47",
      "low": "94.27",
      "close": "95.29",
      "volume": "6803740"
    },
    {
      "date": "2023-09-20",
      "open": "95.45",
      "high": "96.62",
      "low": "95.05",
      "close": "95.16",
      "volume": "4576401"
    },
    {
      "date": "2023-09-21",
      "open": "95.16",
      "high": "95.32",
      "low": "93.03",
      "close": "93.10",
      "volume": "6110670"
    },
    {
      "date": "2023-09-22",
      "open": "93.43",
      "high": "94.34",
      "low": "93.37",
      "close": "93.68",
      "volume": "5119555"
    },
    {
      "date": "2023-09-25",
      "open": "92.89",
      "high": "93.47",
      "low": "92.25",
      "close": "92.74",
      "volume": "4818844"
    },
    {
      "date": "2023-09-26",
      "open": "92.00",
      "high": "92.4899",
      "low": "91.18",
      "close": "92.00",
      "volume": "6086633"
    },
    {
      "date": "2023-09-27",
      "open": "92.46",
      "high": "92.73",
      "low": "90.38",
      "close": "91.17",
      "volume": "4731493"
    },
    {
      "date": "2023-09-28",
      "open": "91.17",
      "high": "91.39",
      "low": "90.2099",
      "close": "91.08",
      "volume": "4736279"
    },
    {
      "date": "2023-09-29",
      "open": "92.61",
      "high": "93.06",
      "low": "90.835",
      "close": "91.27",
      "volume": "7700233"
    },
    {
      "date": "2023-10-02",
      "open": "91.05",
      "high": "91.735",
      "low": "90.79",
      "close": "91.13",
      "volume": "6430546"
    },
    {
      "date": "2023-10-03",
      "open": "90.50",
      "high": "91.07",
      "low": "89.21",
      "close": "89.48",
      "volume": "6666600"
    },
    {
      "date": "2023-10-04",
      "open": "89.89",
      "high": "91.43",
      "low": "89.81",
      "close": "91.15",
      "volume": "6166103"
    },
    {
      "date": "2023-10-05",
      "open": "91.14",
      "high": "93.05",
      "low": "91.14",
      "close": "92.37",
      "volume": "7548837"
    },
    {
      "date": "2023-10-06",
      "open": "92.00",
      "high": "93.34",
      "low": "91.6787",
      "close": "92.85",
      "volume": "6979313"
    },
    {
      "date": "2023-10-09",
      "open": "92.45",
      "high": "92.79",
      "low": "91.43",
      "close": "92.68",
      "volume": "4120707"
    },
    {
      "date": "2023-10-10",
      "open": "92.96",
      "high": "93.97",
      "low": "92.87",
      "close": "93.18",
      "volume": "4974831"
    },
    {
      "date": "2023-10-11",
      "open": "93.29",
      "high": "93.6286",
      "low": "91.845",
      "close": "91.95",
      "volume": "4499170"
    },
    {
      "date": "2023-10-12",
      "open": "91.84",
      "high": "92.25",
      "low": "90.77",
      "close": "91.42",
      "volume": "5485215"
    },
    {
      "date": "2023-10-13",
      "open": "91.28",
      "high": "92.06",
      "low": "91.05",
      "close": "91.48",
      "volume": "4780570"
    },
    {
      "date": "2023-10-16",
      "open": "92.17",
      "high": "93.855",
      "low": "91.85",
      "close": "93.65",
      "volume": "4595886"
    },
    {
      "date": "2023-10-17",
      "open": "92.75",
      "high": "94.19",
      "low": "92.6315",
      "close": "94.18",
      "volume": "6086690"
    },
    {
      "date": "2023-10-18",
      "open": "93.94",
      "high": "94.53",
      "low": "93.50",
      "close": "93.75",
      "volume": "4110651"
    },
    {
      "date": "2023-10-19",
      "open": "94.37",
      "high": "95.66",
      "low": "94.17",
      "close": "94.42",
      "volume": "5611009"
    },
    {
      "date": "2023-10-20",
      "open": "94.62",
      "high": "95.09",
      "low": "94.14",
      "close": "94.19",
      "volume": "4698978"
    },
    {
      "date": "2023-10-23",
      "open": "93.93",
      "high": "95.03",
      "low": "93.29",
      "close": "94.20",
      "volume": "4481004"
    },
    {
      "date": "2023-10-24",
      "open": "94.28",
      "high": "94.98",
      "low": "94.06",
      "close": "94.62",
      "volume": "3600227"
    },
    {
      "date": "2023-10-25",
      "open": "94.32",
      "high": "95.36",
      "low": "93.97",
      "close": "94.00",
      "volume": "5497301"
    },
    {
      "date": "2023-10-26",
      "open": "93.81",
      "high": "94.476",
      "low": "92.60",
      "close": "92.67",
      "volume": "6201678"
    },
    {
      "date": "2023-10-27",
      "open": "92.64",
      "high": "93.73",
      "low": "91.77",
      "close": "92.02",
      "volume": "8293588"
    },
    {
      "date": "2023-10-30",
      "open": "93.12",
      "high": "93.71",
      "low": "92.72",
      "close": "93.15",
      "volume": "7852882"
    },
    {
      "date": "2023-10-31",
      "open": "93.17",
      "high": "93.32",
      "low": "91.995",
      "close": "92.24",
      "volume": "9308255"
    },
    {
      "date": "2023-11-01",
      "open": "91.83",
      "high": "91.86",
      "low": "90.55",
      "close": "91.35",
      "volume": "14292510"
    },
    {
      "date": "2023-11-02",
      "open": "100.99",
      "high": "101.92",
      "low": "99.74",
      "close": "100.01",
      "volume": "23396320"
    },
    {
      "date": "2023-11-03",
      "open": "100.62",
      "high": "103.77",
      "low": "100.50",
      "close": "102.65",
      "volume": "15995730"
    },
    {
      "date": "2023-11-06",
      "open": "102.87",
      "high": "104.09",
      "low": "101.97",
      "close": "104.03",
      "volume": "7532035"
    },
    {
      "date": "2023-11-07",
      "open": "104.23",
      "high": "104.39",
      "low": "103.325",
      "close": "103.68",
      "volume": "6239517"
    },
    {
      "date": "2023-11-08",
      "open": "103.74",
      "high": "104.815",
      "low": "103.65",
      "close": "104.30",
      "volume": "7452971"
    },
    {
      "date": "2023-11-09",
      "open": "104.30",
      "high": "104.46",
      "low": "102.03",
      "close": "102.23",
      "volume": "7607049"
    },
    {
      "date": "2023-11-10",
      "open": "102.60",
      "high": "104.345",
      "low": "101.98",
      "close": "104.33",
      "volume": "7340029"
    },
    {
      "date": "2023-11-13",
      "open": "103.92",
      "high": "104.23",
      "low": "102.955",
      "close": "103.51",
      "volume": "7120802"
    },
    {
      "date": "2023-11-14",
      "open": "104.48",
      "high": "105.82",
      "low": "104.2403",
      "close": "105.60",
      "volume": "8322991"
    },
    {
      "date": "2023-11-15",
      "open": "105.66",
      "high": "106.54",
      "low": "105.66",
      "close": "106.03",
      "volume": "7980174"
    },
    {
      "date": "2023-11-16",
      "open": "106.28",
      "high": "107.66",
      "low": "106.20",
      "close": "107.21",
      "volume": "8037166"
    },
    {
      "date": "2023-11-17",
      "open": "107.18",
      "high": "107.50",
      "low": "105.48",
      "close": "105.57",
      "volume": "6343048"
    },
    {
      "date": "2023-11-20",
      "open": "105.21",
      "high": "105.47",
      "low": "103.86",
      "close": "104.30",
      "volume": "9800973"
    },
    {
      "date": "2023-11-21",
      "open": "104.45",
      "high": "104.68",
      "low": "103.17",
      "close": "103.69",
      "volume": "6148980"
    },
    {
      "date": "2023-11-22",
      "open": "104.16",
      "high": "104.68",
      "low": "103.28",
      "close": "103.44",
      "volume": "4831074"
    },
    {
      "date": "2023-11-24",
      "open": "103.44",
      "high": "103.60",
      "low": "102.465",
      "close": "102.78",
      "volume": "3206415"
    },
    {
      "date": "2023-11-27",
      "open": "102.29",
      "high": "103.09",
      "low": "102.065",
      "close": "102.36",
      "volume": "7853572"
    },
    {
      "date": "2023-11-28",
      "open": "101.96",
      "high": "102.05",
      "low": "100.89",
      "close": "101.18",
      "volume": "6848126"
    },
    {
      "date": "2023-11-29",
      "open": "101.51",
      "high": "101.69",
      "low": "99.53",
      "close": "99.85",
      "volume": "8428536"
    },
    {
      "date": "2023-11-30",
      "open": "100.06",
      "high": "100.12",
      "low": "98.42",
      "close": "99.30",
      "volume": "11442610"
    },
    {
      "date": "2023-12-01",
      "open": "98.50",
      "high": "99.28",
      "low": "97.52",
      "close": "99.20",
      "volume": "12506510"
    },
    {
      "date": "2023-12-04",
      "open": "98.39",
      "high": "98.88",
      "low": "96.77",
      "close": "97.60",
      "volume": "11477380"
    },
    {
      "date": "2023-12-05",
      "open": "97.38",
      "high": "97.48",
      "low": "94.845",
      "close": "95.54",
      "volume": "16027350"
    },
    {
      "date": "2023-12-06",
      "open": "95.95",
      "high": "97.17",
      "low": "95.47",
      "close": "97.02",
      "volume": "12115000"
    },
    {
      "date": "2023-12-07",
      "open": "97.25",
      "high": "97.695",
      "low": "96.2702",
      "close": "96.44",
      "volume": "7858295"
    },
    {
      "date": "2023-12-08",
      "open": "96.08",
      "high": "96.86",
      "low": "95.81",
      "close": "96.61",
      "volume": "7125234"
    },
    {
      "date": "2023-12-11",
      "open": "97.22",
      "high": "99.005",
      "low": "97.22",
      "close": "98.12",
      "volume": "7639105"
    },
    {
      "date": "2023-12-12",
      "open": "98.44",
      "high": "98.60",
      "low": "97.43",
      "close": "98.15",
      "volume": "6313820"
    },
    {
      "date": "2023-12-13",
      "open": "98.50",
      "high": "98.64",
      "low": "96.82",
      "close": "98.11",
      "volume": "7741909"
    },
    {
      "date": "2023-12-14",
      "open": "98.72",
      "high": "98.79",
      "low": "97.15",
      "close": "97.84",
      "volume": "9764843"
    },
    {
      "date": "2023-12-15",
      "open": "97.84",
      "high": "98.2382",
      "low": "96.56",
      "close": "96.75",
      "volume": "12466040"
    },
    {
      "date": "2023-12-18",
      "open": "97.24",
      "high": "97.32",
      "low": "95.92",
      "close": "96.56",
      "volume": "6146426"
    },
    {
      "date": "2023-12-19",
      "open": "96.94",
      "high": "98.045",
      "low": "96.94",
      "close": "97.72",
      "volume": "5992883"
    },
    {
      "date": "2023-12-20",
      "open": "96.36",
      "high": "96.88",
      "low": "94.65",
      "close": "94.71",
      "volume": "10057370"
    },
    {
      "date": "2023-12-21",
      "open": "95.08",
      "high": "95.4399",
      "low": "94.47",
      "close": "95.33",
      "volume": "7097160"
    },
    {
      "date": "2023-12-22",
      "open": "94.89",
      "high": "95.83",
      "low": "94.34",
      "close": "95.28",
      "volume": "6361013"
    },
    {
      "date": "2023-12-26",
      "open": "95.34",
      "high": "95.69",
      "low": "94.955",
      "close": "95.67",
      "volume": "3709492"
    },
    {
      "date": "2023-12-27",
      "open": "95.69",
      "high": "95.7786",
      "low": "94.79",
      "close": "95.29",
      "volume": "4959279"
    },
    {
      "date": "2023-12-28",
      "open": "95.50",
      "high": "95.97",
      "low": "95.112",
      "close": "95.93",
      "volume": "4518319"
    },
    {
      "date": "2023-12-29",
      "open": "95.88",
      "high": "96.35",
      "low": "95.3501",
      "close": "96.01",
      "volume": "6135654"
    },
    {
      "date": "2024-01-02",
      "open": "95.45",
      "high": "95.95",
      "low": "93.62",
      "close": "93.67",
      "volume": "8859654"
    },
    {
      "date": "2024-01-03",
      "open": "93.96",
      "high": "94.24",
      "low": "93.06",
      "close": "93.23",
      "volume": "7161677"
    },
    {
      "date": "2024-01-04",
      "open": "93.10",
      "high": "94.58",
      "low": "93.00",
      "close": "93.55",
      "volume": "7118640"
    },
    {
      "date": "2024-01-05",
      "open": "93.33",
      "high": "93.58",
      "low": "92.48",
      "close": "92.99",
      "volume": "7191023"
    },
    {
      "date": "2024-01-08",
      "open": "93.02",
      "high": "94.57",
      "low": "92.95",
      "close": "94.19",
      "volume": "7536873"
    },
    {
      "date": "2024-01-09",
      "open": "93.61",
      "high": "93.73",
      "low": "92.86",
      "close": "93.09",
      "volume": "6348458"
    },
    {
      "date": "2024-01-10",
      "open": "93.01",
      "high": "93.69",
      "low": "92.88",
      "close": "93.50",
      "volume": "5847748"
    },
    {
      "date": "2024-01-11",
      "open": "93.33",
      "high": "93.64",
      "low": "91.90",
      "close": "92.94",
      "volume": "6483610"
    },
    {
      "date": "2024-01-12",
      "open": "93.23",
      "high": "93.40",
      "low": "91.7716",
      "close": "91.98",
      "volume": "5641163"
    },
    {
      "date": "2024-01-16",
      "open": "92.66",
      "high": "92.73",
      "low": "91.73",
      "close": "92.70",
      "volume": "7493443"
    },
    {
      "date": "2024-01-17",
      "open": "91.66",
      "high": "91.955",
      "low": "91.40",
      "close": "91.77",
      "volume": "6672876"
    },
    {
      "date": "2024-01-18",
      "open": "91.96",
      "high": "93.425",
      "low": "91.82",
      "close": "93.34",
      "volume": "7549528"
    },
    {
      "date": "2024-01-19",
      "open": "93.18",
      "high": "94.24",
      "low": "92.64",
      "close": "93.86",
      "volume": "9565850"
    },
    {
      "date": "2024-01-22",
      "open": "93.80",
      "high": "93.92",
      "low": "92.81",
      "close": "93.07",
      "volume": "9420979"
    },
    {
      "date": "2024-01-23",
      "open": "93.03",
      "high": "93.645",
      "low": "91.77",
      "close": "91.97",
      "volume": "10227080"
    },
    {
      "date": "2024-01-24",
      "open": "92.55",
      "high": "92.84",
      "low": "91.99",
      "close": "92.04",
      "volume": "7661364"
    },
    {
      "date": "2024-01-25",
      "open": "92.22",
      "high": "92.65",
      "low": "91.715",
      "close": "92.61",
      "volume": "11991470"
    },
    {
      "date": "2024-01-26",
      "open": "92.92",
      "high": "93.49",
      "low": "92.41",
      "close": "92.80",
      "volume": "9229443"
    },
    {
      "date": "2024-01-29",
      "open": "93.02",
      "high": "93.93",
      "low": "92.24",
      "close": "93.80",
      "volume": "12728070"
    },
    {
      "date": "2024-01-30",
      "open": "93.00",
      "high": "94.68",
      "low": "92.585",
      "close": "94.08",
      "volume": "17625240"
    },
    {
      "date": "2024-01-31",
      "open": "98.28",
      "high": "98.36",
      "low": "93.02",
      "close": "93.03",
      "volume": "26751780"
    },
    {
      "date": "2024-02-01",
      "open": "93.10",
      "high": "93.60",
      "low": "91.87",
      "close": "93.37",
      "volume": "15001460"
    },
    {
      "date": "2024-02-02",
      "open": "92.69",
      "high": "93.61",
      "low": "91.67",
      "close": "92.99",
      "volume": "11366590"
    },
    {
      "date": "2024-02-05",
      "open": "92.78",
      "high": "92.868",
      "low": "91.90",
      "close": "92.51",
      "volume": "7335836"
    },
    {
      "date": "2024-02-06",
      "open": "92.50",
      "high": "95.70",
      "low": "92.35",
      "close": "95.67",
      "volume": "11531490"
    },
    {
      "date": "2024-02-07",
      "open": "96.24",
      "high": "96.6593",
      "low": "94.43",
      "close": "95.31",
      "volume": "9077973"
    },
    {
      "date": "2024-02-08",
      "open": "95.10",
      "high": "96.69",
      "low": "93.925",
      "close": "96.59",
      "volume": "9888133"
    },
    {
      "date": "2024-02-09",
      "open": "96.32",
      "high": "97.99",
      "low": "96.29",
      "close": "97.30",
      "volume": "9385584"
    },
    {
      "date": "2024-02-12",
      "open": "96.92",
      "high": "97.1392",
      "low": "95.38",
      "close": "95.47",
      "volume": "9224370"
    },
    {
      "date": "2024-02-13",
      "open": "94.85",
      "high": "95.56",
      "low": "93.39",
      "close": "93.87",
      "volume": "8138495"
    },
    {
      "date": "2024-02-14",
      "open": "94.08",
      "high": "94.47",
      "low": "93.76",
      "close": "94.07",
      "volume": "5510631"
    },
    {
      "date": "2024-02-15",
      "open": "94.03",
      "high": "94.24",
      "low": "93.00",
      "close": "93.22",
      "volume": "8877987"
    },
    {
      "date": "2024-02-16",
      "open": "93.10",
      "high": "94.1799",
      "low": "92.75",
      "close": "93.22",
      "volume": "5737486"
    },
    {
      "date": "2024-02-20",
      "open": "93.36",
      "high": "94.12",
      "low": "93.065",
      "close": "93.46",
      "volume": "8844526"
    },
    {
      "date": "2024-02-21",
      "open": "93.86",
      "high": "95.766",
      "low": "93.77",
      "close": "95.02",
      "volume": "8286281"
    },
    {
      "date": "2024-02-22",
      "open": "94.89",
      "high": "96.075",
      "low": "94.14",
      "close": "95.78",
      "volume": "8124709"
    },
    {
      "date": "2024-02-23",
      "open": "95.88",
      "high": "96.93",
      "low": "95.58",
      "close": "95.62",
      "volume": "6845440"
    },
    {
      "date": "2024-02-26",
      "open": "95.36",
      "high": "95.565",
      "low": "94.25",
      "close": "94.28",
      "volume": "7043838"
    },
    {
      "date": "2024-02-27",
      "open": "94.32",
      "high": "94.66",
      "low": "93.60",
      "close": "94.13",
      "volume": "5356076"
    },
    {
      "date": "2024-02-28",
      "open": "93.77",
      "high": "93.97",
      "low": "92.77",
      "close": "93.00",
      "volume": "5622420"
    },
    {
      "date": "2024-02-29",
      "open": "94.50",
      "high": "95.10",
      "low": "93.98",
      "close": "94.90",
      "volume": "11221060"
    },
    {
      "date": "2024-03-01",
      "open": "94.45",
      "high": "94.57",
      "low": "92.91",
      "close": "93.16",
      "volume": "7995399"
    },
    {
      "date": "2024-03-04",
      "open": "93.06",
      "high": "93.32",
      "low": "92.04",
      "close": "92.46",
      "volume": "7321004"
    },
    {
      "date": "2024-03-05",
      "open": "92.10",
      "high": "92.17",
      "low": "91.065",
      "close": "91.22",
      "volume": "7137304"
    },
    {
      "date": "2024-03-06",
      "open": "91.35",
      "high": "92.03",
      "low": "91.12",
      "close": "91.65",
      "volume": "4826947"
    },
    {
      "date": "2024-03-07",
      "open": "91.62",
      "high": "91.76",
      "low": "90.31",
      "close": "90.95",
      "volume": "8792403"
    },
    {
      "date": "2024-03-08",
      "open": "90.62",
      "high": "91.53",
      "low": "90.60",
      "close": "91.06",
      "volume": "7673306"
    },
    {
      "date": "2024-03-11",
      "open": "91.26",
      "high": "92.96",
      "low": "91.1675",
      "close": "92.07",
      "volume": "6702272"
    },
    {
      "date": "2024-03-12",
      "open": "92.00",
      "high": "92.72",
      "low": "91.21",
      "close": "92.40",
      "volume": "9444933"
    },
    {
      "date": "2024-03-13",
      "open": "92.49",
      "high": "92.87",
      "low": "90.87",
      "close": "91.61",
      "volume": "8254464"
    },
    {
      "date": "2024-03-14",
      "open": "91.10",
      "high": "91.71",
      "low": "90.41",
      "close": "91.66",
      "volume": "8544799"
    },
    {
      "date": "2024-03-15",
      "open": "91.60",
      "high": "92.02",
      "low": "90.0975",
      "close": "90.12",
      "volume": "18136260"
    },
    {
      "date": "2024-03-18",
      "open": "90.75",
      "high": "91.425",
      "low": "90.53",
      "close": "91.01",
      "volume": "7413915"
    },
    {
      "date": "2024-03-19",
      "open": "91.00",
      "high": "91.90",
      "low": "90.86",
      "close": "91.59",
      "volume": "5676530"
    },
    {
      "date": "2024-03-20",
      "open": "91.79",
      "high": "92.625",
      "low": "91.515",
      "close": "92.60",
      "volume": "5804396"
    },
    {
      "date": "2024-03-21",
      "open": "92.63",
      "high": "93.17",
      "low": "91.64",
      "close": "91.66",
      "volume": "6287275"
    },
    {
      "date": "2024-03-22",
      "open": "91.74",
      "high": "91.78",
      "low": "90.06",
      "close": "90.71",
      "volume": "6495018"
    },
    {
      "date": "2024-03-25",
      "open": "90.65",
      "high": "91.1175",
      "low": "90.47",
      "close": "90.67",
      "volume": "6902986"
    },
    {
      "date": "2024-03-26",
      "open": "90.98",
      "high": "91.00",
      "low": "90.23",
      "close": "90.36",
      "volume": "6216108"
    },
    {
      "date": "2024-03-27",
      "open": "90.65",
      "high": "91.83",
      "low": "90.60",
      "close": "91.50",
      "volume": "5863683"
    },
    {
      "date": "2024-03-28",
      "open": "91.79",
      "high": "92.24",
      "low": "91.30",
      "close": "91.39",
      "volume": "6784293"
    },
    {
      "date": "2024-04-01",
      "open": "91.82",
      "high": "92.07",
      "low": "91.02",
      "close": "91.53",
      "volume": "4990156"
    },
    {
      "date": "2024-04-02",
      "open": "91.11",
      "high": "91.24",
      "low": "89.23",
      "close": "89.30",
      "volume": "8276754"
    },
    {
      "date": "2024-04-03",
      "open": "89.60",
      "high": "89.84",
      "low": "88.65",
      "close": "88.70",
      "volume": "6316375"
    },
    {
      "date": "2024-04-04",
      "open": "89.13",
      "high": "89.34",
      "low": "87.61",
      "close": "87.62",
      "volume": "8057591"
    },
    {
      "date": "2024-04-05",
      "open": "87.90",
      "high": "87.93",
      "low": "86.83",
      "close": "86.85",
      "volume": "7161442"
    },
    {
      "date": "2024-04-08",
      "open": "86.97",
      "high": "87.36",
      "low": "86.3561",
      "close": "87.19",
      "volume": "6322904"
    },
    {
      "date": "2024-04-09",
      "open": "87.19",
      "high": "87.60",
      "low": "86.31",
      "close": "87.13",
      "volume": "6242718"
    },
    {
      "date": "2024-04-10",
      "open": "86.32",
      "high": "86.87",
      "low": "85.60",
      "close": "85.95",
      "volume": "7413858"
    },
    {
      "date": "2024-04-11",
      "open": "86.00",
      "high": "86.31",
      "low": "85.26",
      "close": "85.90",
      "volume": "6841570"
    },
    {
      "date": "2024-04-12",
      "open": "85.42",
      "high": "85.51",
      "low": "84.29",
      "close": "84.92",
      "volume": "8594849"
    },
    {
      "date": "2024-04-15",
      "open": "85.40",
      "high": "86.365",
      "low": "84.915",
      "close": "85.17",
      "volume": "9676851"
    },
    {
      "date": "2024-04-16",
      "open": "84.82",
      "high": "86.19",
      "low": "84.42",
      "close": "85.42",
      "volume": "8866801"
    },
    {
      "date": "2024-04-17",
      "open": "86.00",
      "high": "86.42",
      "low": "85.34",
      "close": "86.21",
      "volume": "6870073"
    },
    {
      "date": "2024-04-18",
      "open": "86.438",
      "high": "87.63",
      "low": "86.05",
      "close": "87.15",
      "volume": "11403310"
    },
    {
      "date": "2024-04-19",
      "open": "87.15",
      "high": "88.08",
      "low": "87.12",
      "close": "87.61",
      "volume": "11899970"
    },
    {
      "date": "2024-04-22",
      "open": "88.08",
      "high": "88.61",
      "low": "87.34",
      "close": "88.18",
      "volume": "8668988"
    },
    {
      "date": "2024-04-23",
      "open": "88.77",
      "high": "88.81",
      "low": "87.32",
      "close": "87.87",
      "volume": "5670465"
    },
    {
      "date": "2024-04-24",
      "open": "87.06",
      "high": "88.94",
      "low": "86.95",
      "close": "88.75",
      "volume": "7183882"
    },
    {
      "date": "2024-04-25",
      "open": "89.55",
      "high": "89.73",
      "low": "87.68",
      "close": "87.84",
      "volume": "7284616"
    },
    {
      "date": "2024-04-26",
      "open": "87.40",
      "high": "89.25",
      "low": "87.3704",
      "close": "88.25",
      "volume": "7185257"
    },
    {
      "date": "2024-04-29",
      "open": "88.24",
      "high": "88.61",
      "low": "87.86",
      "close": "88.33",
      "volume": "8522833"
    },
    {
      "date": "2024-04-30",
      "open": "87.61",
      "high": "88.99",
      "low": "87.18",
      "close": "88.49",
      "volume": "14538430"
    },
    {
      "date": "2024-05-01",
      "open": "75.82",
      "high": "76.99",
      "low": "72.67",
      "close": "74.44",
      "volume": "66610720"
    },
    {
      "date": "2024-05-02",
      "open": "74.90",
      "high": "75.145",
      "low": "73.35",
      "close": "74.93",
      "volume": "23883370"
    },
    {
      "date": "2024-05-03",
      "open": "75.27",
      "high": "75.51",
      "low": "72.985",
      "close": "73.11",
      "volume": "22153770"
    },
    {
      "date": "2024-05-06",
      "open": "73.31",
      "high": "74.19",
      "low": "72.70",
      "close": "72.90",
      "volume": "18632230"
    },
    {
      "date": "2024-05-07",
      "open": "72.85",
      "high": "72.85",
      "low": "71.80",
      "close": "72.50",
      "volume": "21901340"
    },
    {
      "date": "2024-05-08",
      "open": "72.29",
      "high": "74.475",
      "low": "72.25",
      "close": "73.50",
      "volume": "24482630"
    },
    {
      "date": "2024-05-09",
      "open": "73.57",
      "high": "75.76",
      "low": "73.07",
      "close": "75.68",
      "volume": "18591500"
    },
    {
      "date": "2024-05-10",
      "open": "75.31",
      "high": "76.305",
      "low": "75.06",
      "close": "76.11",
      "volume": "15761890"
    },
    {
      "date": "2024-05-13",
      "open": "76.22",
      "high": "76.84",
      "low": "75.80",
      "close": "76.18",
      "volume": "10953590"
    },
    {
      "date": "2024-05-14",
      "open": "76.23",
      "high": "76.73",
      "low": "75.52",
      "close": "75.63",
      "volume": "10961100"
    },
    {
      "date": "2024-05-15",
      "open": "75.90",
      "high": "76.03",
      "low": "75.3201",
      "close": "75.70",
      "volume": "8826471"
    },
    {
      "date": "2024-05-16",
      "open": "75.185",
      "high": "75.55",
      "low": "74.455",
      "close": "75.28",
      "volume": "10758470"
    },
    {
      "date": "2024-05-17",
      "open": "75.27",
      "high": "78.00",
      "low": "74.92",
      "close": "77.85",
      "volume": "14436470"
    },
    {
      "date": "2024-05-20",
      "open": "77.68",
      "high": "78.32",
      "low": "76.71",
      "close": "77.54",
      "volume": "11183770"
    },
    {
      "date": "2024-05-21",
      "open": "77.555",
      "high": "78.215",
      "low": "77.50",
      "close": "77.72",
      "volume": "8916627"
    },
    {
      "date": "2024-05-22",
      "open": "77.70",
      "high": "81.02",
      "low": "77.44",
      "close": "80.72",
      "volume": "22072210"
    },
    {
      "date": "2024-05-23",
      "open": "80.10",
      "high": "80.70",
      "low": "77.64",
      "close": "78.305",
      "volume": "15841330"
    },
    {
      "date": "2024-05-24",
      "open": "78.50",
      "high": "79.22",
      "low": "78.11",
      "close": "78.87",
      "volume": "10746170"
    },
    {
      "date": "2024-05-28",
      "open": "78.79",
      "high": "78.80",
      "low": "77.41",
      "close": "77.48",
      "volume": "8833325"
    },
    {
      "date": "2024-05-29",
      "open": "77.10",
      "high": "78.32",
      "low": "76.83",
      "close": "76.88",
      "volume": "9268066"
    },
    {
      "date": "2024-05-30",
      "open": "77.10",
      "high": "78.875",
      "low": "77.055",
      "close": "78.76",
      "volume": "9296635"
    },
    {
      "date": "2024-05-31",
      "open": "79.08",
      "high": "80.33",
      "low": "78.61",
      "close": "80.22",
      "volume": "12669720"
    },
    {
      "date": "2024-06-03",
      "open": "79.68",
      "high": "82.12",
      "low": "79.62",
      "close": "82.08",
      "volume": "12443410"
    },
    {
      "date": "2024-06-04",
      "open": "81.97",
      "high": "83.43",
      "low": "81.90",
      "close": "82.79",
      "volume": "12369950"
    },
    {
      "date": "2024-06-05",
      "open": "82.46",
      "high": "82.50",
      "low": "80.96",
      "close": "81.16",
      "volume": "11275340"
    },
    {
      "date": "2024-06-06",
      "open": "81.15",
      "high": "82.93",
      "low": "80.92",
      "close": "81.47",
      "volume": "9237764"
    },
    {
      "date": "2024-06-07",
      "open": "81.62",
      "high": "82.63",
      "low": "80.61",
      "close": "81.43",
      "volume": "10852600"
    },
    {
      "date": "2024-06-10",
      "open": "81.49",
      "high": "81.85",
      "low": "80.84",
      "close": "81.60",
      "volume": "8700789"
    },
    {
      "date": "2024-06-11",
      "open": "80.92",
      "high": "80.97",
      "low": "79.75",
      "close": "79.89",
      "volume": "9024288"
    },
    {
      "date": "2024-06-12",
      "open": "79.99",
      "high": "80.18",
      "low": "79.179",
      "close": "79.38",
      "volume": "8873369"
    },
    {
      "date": "2024-06-13",
      "open": "79.50",
      "high": "80.90",
      "low": "79.18",
      "close": "80.24",
      "volume": "13947320"
    },
    {
      "date": "2024-06-14",
      "open": "80.00",
      "high": "80.40",
      "low": "79.11",
      "close": "79.65",
      "volume": "7192438"
    },
    {
      "date": "2024-06-17",
      "open": "79.58",
      "high": "81.75",
      "low": "79.27",
      "close": "81.33",
      "volume": "9845911"
    },
    {
      "date": "2024-06-18",
      "open": "81.01",
      "high": "81.705",
      "low": "79.59",
      "close": "80.20",
      "volume": "9664456"
    },
    {
      "date": "2024-06-20",
      "open": "79.82",
      "high": "80.78",
      "low": "79.67",
      "close": "79.72",
      "volume": "10183870"
    },
    {
      "date": "2024-06-21",
      "open": "80.00",
      "high": "80.25",
      "low": "79.1571",
      "close": "79.91",
      "volume": "25650610"
    },
    {
      "date": "2024-06-24",
      "open": "80.00",
      "high": "80.07",
      "low": "79.17",
      "close": "79.73",
      "volume": "7396623"
    },
    {
      "date": "2024-06-25",
      "open": "80.00",
      "high": "80.75",
      "low": "78.87",
      "close": "79.28",
      "volume": "16177000"
    },
    {
      "date": "2024-06-26",
      "open": "79.00",
      "high": "79.28",
      "low": "78.38",
      "close": "79.15",
      "volume": "10708140"
    },
    {
      "date": "2024-06-27",
      "open": "79.05",
      "high": "79.44",
      "low": "78.68",
      "close": "79.235",
      "volume": "10289620"
    },
    {
      "date": "2024-06-28",
      "open": "78.72",
      "high": "78.88",
      "low": "77.61",
      "close": "77.85",
      "volume": "13207540"
    },
    {
      "date": "2024-07-01",
      "open": "77.99",
      "high": "78.22",
      "low": "76.78",
      "close": "77.13",
      "volume": "6767590"
    },
    {
      "date": "2024-07-02",
      "open": "77.12",
      "high": "77.21",
      "low": "76.28",
      "close": "76.83",
      "volume": "8854084"
    },
    {
      "date": "2024-07-03",
      "open": "76.84",
      "high": "77.04",
      "low": "76.07",
      "close": "76.26",
      "volume": "4906747"
    },
    {
      "date": "2024-07-05",
      "open": "76.24",
      "high": "76.27",
      "low": "75.42",
      "close": "76.05",
      "volume": "9663107"
    },
    {
      "date": "2024-07-08",
      "open": "76.34",
      "high": "76.45",
      "low": "74.47",
      "close": "74.57",
      "volume": "8871230"
    },
    {
      "date": "2024-07-09",
      "open": "74.63",
      "high": "74.64",
      "low": "72.73",
      "close": "72.75",
      "volume": "11842210"
    },
    {
      "date": "2024-07-10",
      "open": "72.99",
      "high": "73.17",
      "low": "72.35",
      "close": "72.51",
      "volume": "11132450"
    },
    {
      "date": "2024-07-11",
      "open": "72.34",
      "high": "73.50",
      "low": "72.08",
      "close": "73.30",
      "volume": "12316130"
    },
    {
      "date": "2024-07-12",
      "open": "73.80",
      "high": "75.055",
      "low": "73.38",
      "close": "74.83",
      "volume": "10559270"
    },
    {
      "date": "2024-07-15",
      "open": "74.89",
      "high": "74.895",
      "low": "72.52",
      "close": "72.75",
      "volume": "9064379"
    },
    {
      "date": "2024-07-16",
      "open": "72.21",
      "high": "75.51",
      "low": "71.55",
      "close": "75.51",
      "volume": "14968740"
    },
    {
      "date": "2024-07-17",
      "open": "75.22",
      "high": "76.13",
      "low": "74.55",
      "close": "75.10",
      "volume": "11567830"
    },
    {
      "date": "2024-07-18",
      "open": "74.46",
      "high": "75.11",
      "low": "73.81",
      "close": "74.19",
      "volume": "10700990"
    },
    {
      "date": "2024-07-19",
      "open": "74.66",
      "high": "79.38",
      "low": "74.19",
      "close": "79.27",
      "volume": "32965920"
    },
    {
      "date": "2024-07-22",
      "open": "78.33",
      "high": "78.47",
      "low": "76.012",
      "close": "76.55",
      "volume": "18851540"
    },
    {
      "date": "2024-07-23",
      "open": "77.14",
      "high": "77.14",
      "low": "76.025",
      "close": "76.26",
      "volume": "9592106"
    },
    {
      "date": "2024-07-24",
      "open": "76.37",
      "high": "76.49",
      "low": "74.02",
      "close": "74.68",
      "volume": "10478210"
    },
    {
      "date": "2024-07-25",
      "open": "75.06",
      "high": "75.765",
      "low": "73.26",
      "close": "73.32",
      "volume": "18973610"
    },
    {
      "date": "2024-07-26",
      "open": "73.84",
      "high": "75.02",
      "low": "73.705",
      "close": "74.05",
      "volume": "12387110"
    },
    {
      "date": "2024-07-29",
      "open": "74.39",
      "high": "75.59",
      "low": "73.72",
      "close": "75.20",
      "volume": "10864720"
    },
    {
      "date": "2024-07-30",
      "open": "75.25",
      "high": "76.05",
      "low": "74.85",
      "close": "75.94",
      "volume": "16163630"
    },
    {
      "date": "2024-07-31",
      "open": "79.55",
      "high": "81.24",
      "low": "77.80",
      "close": "77.95",
      "volume": "18901090"
    },
    {
      "date": "2024-08-01",
      "open": "77.89",
      "high": "78.14",
      "low": "73.83",
      "close": "75.11",
      "volume": "17307170"
    },
    {
      "date": "2024-08-02",
      "open": "75.11",
      "high": "76.67",
      "low": "74.9211",
      "close": "75.88",
      "volume": "15185690"
    },
    {
      "date": "2024-08-05",
      "open": "73.85",
      "high": "75.00",
      "low": "72.725",
      "close": "73.86",
      "volume": "12372870"
    },
    {
      "date": "2024-08-06",
      "open": "73.92",
      "high": "75.99",
      "low": "73.84",
      "close": "75.37",
      "volume": "10525490"
    },
    {
      "date": "2024-08-07",
      "open": "75.30",
      "high": "76.83",
      "low": "75.16",
      "close": "75.29",
      "volume": "7297044"
    },
    {
      "date": "2024-08-08",
      "open": "75.07",
      "high": "76.15",
      "low": "74.80",
      "close": "75.75",
      "volume": "8988259"
    },
    {
      "date": "2024-08-09",
      "open": "75.65",
      "high": "75.86",
      "low": "74.75",
      "close": "75.09",
      "volume": "4683590"
    },
    {
      "date": "2024-08-12",
      "open": "76.53",
      "high": "78.43",
      "low": "76.2913",
      "close": "77.03",
      "volume": "13123040"
    },
    {
      "date": "2024-08-13",
      "open": "91.02",
      "high": "96.01",
      "low": "90.29",
      "close": "95.90",
      "volume": "157215500"
    },
    {
      "date": "2024-08-14",
      "open": "95.39",
      "high": "95.8621",
      "low": "91.43",
      "close": "93.90",
      "volume": "45737850"
    },
    {
      "date": "2024-08-15",
      "open": "94.115",
      "high": "94.96",
      "low": "92.98",
      "close": "94.88",
      "volume": "21109810"
    },
    {
      "date": "2024-08-16",
      "open": "93.355",
      "high": "95.65",
      "low": "93.30",
      "close": "94.81",
      "volume": "16336330"
    },
    {
      "date": "2024-08-19",
      "open": "94.35",
      "high": "94.89",
      "low": "92.13",
      "close": "92.30",
      "volume": "14479020"
    },
    {
      "date": "2024-08-20",
      "open": "92.29",
      "high": "93.8198",
      "low": "92.13",
      "close": "93.01",
      "volume": "11536230"
    },
    {
      "date": "2024-08-21",
      "open": "92.49",
      "high": "93.38",
      "low": "92.22",
      "close": "92.78",
      "volume": "6769155"
    },
    {
      "date": "2024-08-22",
      "open": "92.67",
      "high": "92.8292",
      "low": "91.77",
      "close": "92.43",
      "volume": "10010280"
    },
    {
      "date": "2024-08-23",
      "open": "92.85",
      "high": "94.42",
      "low": "92.825",
      "close": "94.02",
      "volume": "11483710"
    },
    {
      "date": "2024-08-26",
      "open": "94.20",
      "high": "95.93",
      "low": "94.18",
      "close": "95.63",
      "volume": "13882770"
    },
    {
      "date": "2024-08-27",
      "open": "95.40",
      "high": "98.72",
      "low": "95.25",
      "close": "98.60",
      "volume": "17456300"
    },
    {
      "date": "2024-08-28",
      "open": "98.22",
      "high": "98.71",
      "low": "94.38",
      "close": "95.30",
      "volume": "14866280"
    },
    {
      "date": "2024-08-29",
      "open": "95.47",
      "high": "95.83",
      "low": "94.275",
      "close": "94.86",
      "volume": "8781338"
    },
    {
      "date": "2024-08-30",
      "open": "94.99",
      "high": "95.93",
      "low": "94.435",
      "close": "94.57",
      "volume": "7117159"
    },
    {
      "date": "2024-09-03",
      "open": "94.13",
      "high": "94.81",
      "low": "93.04",
      "close": "93.18",
      "volume": "11234030"
    },
    {
      "date": "2024-09-04",
      "open": "93.37",
      "high": "93.98",
      "low": "91.97",
      "close": "92.33",
      "volume": "7193465"
    },
    {
      "date": "2024-09-05",
      "open": "92.17",
      "high": "93.02",
      "low": "91.20",
      "close": "91.56",
      "volume": "8370064"
    },
    {
      "date": "2024-09-06",
      "open": "91.50",
      "high": "92.16",
      "low": "90.18",
      "close": "91.15",
      "volume": "9257004"
    },
    {
      "date": "2024-09-09",
      "open": "91.22",
      "high": "92.355",
      "low": "90.41",
      "close": "92.21",
      "volume": "10089690"
    },
    {
      "date": "2024-09-10",
      "open": "92.12",
      "high": "93.52",
      "low": "91.14",
      "close": "93.34",
      "volume": "7327008"
    },
    {
      "date": "2024-09-11",
      "open": "94.08",
      "high": "98.35",
      "low": "93.66",
      "close": "98.20",
      "volume": "19302890"
    },
    {
      "date": "2024-09-12",
      "open": "98.46",
      "high": "99.31",
      "low": "97.34",
      "close": "99.28",
      "volume": "14658700"
    },
    {
      "date": "2024-09-13",
      "open": "99.13",
      "high": "99.51",
      "low": "98.50",
      "close": "98.57",
      "volume": "9899865"
    },
    {
      "date": "2024-09-16",
      "open": "98.52",
      "high": "98.60",
      "low": "95.98",
      "close": "96.31",
      "volume": "9263409"
    },
    {
      "date": "2024-09-17",
      "open": "96.49",
      "high": "96.54",
      "low": "95.20",
      "close": "96.44",
      "volume": "6281724"
    },
    {
      "date": "2024-09-18",
      "open": "95.55",
      "high": "97.60",
      "low": "95.33",
      "close": "96.12",
      "volume": "8793825"
    },
    {
      "date": "2024-09-19",
      "open": "97.97",
      "high": "98.70",
      "low": "96.325",
      "close": "96.90",
      "volume": "8752645"
    },
    {
      "date": "2024-09-20",
      "open": "96.85",
      "high": "97.06",
      "low": "95.32",
      "close": "96.05",
      "volume": "19541040"
    },
    {
      "date": "2024-09-23",
      "open": "96.05",
      "high": "96.05",
      "low": "94.3505",
      "close": "95.48",
      "volume": "8382840"
    },
    {
      "date": "2024-09-24",
      "open": "95.47",
      "high": "95.82",
      "low": "94.185",
      "close": "94.45",
      "volume": "8606798"
    },
    {
      "date": "2024-09-25",
      "open": "94.26",
      "high": "95.96",
      "low": "94.2168",
      "close": "95.62",
      "volume": "8632888"
    },
    {
      "date": "2024-09-26",
      "open": "98.50",
      "high": "99.15",
      "low": "97.00",
      "close": "97.47",
      "volume": "9876771"
    },
    {
      "date": "2024-09-27",
      "open": "97.65",
      "high": "98.1468",
      "low": "97.19",
      "close": "97.36",
      "volume": "6320017"
    },
    {
      "date": "2024-09-30",
      "open": "97.39",
      "high": "97.69",
      "low": "96.41",
      "close": "97.49",
      "volume": "6439104"
    },
    {
      "date": "2024-10-01",
      "open": "97.49",
      "high": "98.143",
      "low": "96.35",
      "close": "97.43",
      "volume": "7171570"
    },
    {
      "date": "2024-10-02",
      "open": "96.83",
      "high": "97.00",
      "low": "95.87",
      "close": "96.50",
      "volume": "6345996"
    },
    {
      "date": "2024-10-03",
      "open": "95.64",
      "high": "96.39",
      "low": "95.31",
      "close": "95.56",
      "volume": "5556383"
    },
    {
      "date": "2024-10-04",
      "open": "96.17",
      "high": "96.73",
      "low": "95.15",
      "close": "96.58",
      "volume": "6819465"
    },
    {
      "date": "2024-10-07",
      "open": "96.19",
      "high": "96.52",
      "low": "95.36",
      "close": "96.09",
      "volume": "7478912"
    },
    {
      "date": "2024-10-08",
      "open": "96.05",
      "high": "96.88",
      "low": "95.28",
      "close": "96.21",
      "volume": "6595191"
    },
    {
      "date": "2024-10-09",
      "open": "96.48",
      "high": "96.48",
      "low": "95.46",
      "close": "95.88",
      "volume": "3344801"
    },
    {
      "date": "2024-10-10",
      "open": "95.42",
      "high": "95.48",
      "low": "93.759",
      "close": "93.88",
      "volume": "5459453"
    },
    {
      "date": "2024-10-11",
      "open": "94.14",
      "high": "95.955",
      "low": "94.01",
      "close": "95.55",
      "volume": "4834808"
    },
    {
      "date": "2024-10-14",
      "open": "95.41",
      "high": "95.526",
      "low": "94.34",
      "close": "94.76",
      "volume": "4124736"
    },
    {
      "date": "2024-10-15",
      "open": "94.67",
      "high": "95.9685",
      "low": "94.57",
      "close": "95.04",
      "volume": "6264122"
    },
    {
      "date": "2024-10-16",
      "open": "95.45",
      "high": "95.84",
      "low": "94.0901",
      "close": "95.46",
      "volume": "7537064"
    },
    {
      "date": "2024-10-17",
      "open": "95.33",
      "high": "96.19",
      "low": "94.78",
      "close": "95.27",
      "volume": "5577267"
    },
    {
      "date": "2024-10-18",
      "open": "95.68",
      "high": "96.85",
      "low": "95.04",
      "close": "96.84",
      "volume": "6178250"
    },
    {
      "date": "2024-10-21",
      "open": "96.95",
      "high": "97.20",
      "low": "95.89",
      "close": "96.45",
      "volume": "3994283"
    },
    {
      "date": "2024-10-22",
      "open": "96.35",
      "high": "97.19",
      "low": "95.94",
      "close": "96.82",
      "volume": "6670917"
    },
    {
      "date": "2024-10-23",
      "open": "93.87",
      "high": "97.72",
      "low": "93.69",
      "close": "97.65",
      "volume": "18858760"
    },
    {
      "date": "2024-10-24",
      "open": "97.69",
      "high": "99.42",
      "low": "96.8541",
      "close": "97.15",
      "volume": "9828604"
    },
    {
      "date": "2024-10-25",
      "open": "97.22",
      "high": "97.955",
      "low": "96.43",
      "close": "97.31",
      "volume": "9665550"
    },
    {
      "date": "2024-10-28",
      "open": "97.65",
      "high": "99.14",
      "low": "97.55",
      "close": "98.02",
      "volume": "6790945"
    },
    {
      "date": "2024-10-29",
      "open": "97.74",
      "high": "98.05",
      "low": "96.3531",
      "close": "97.39",
      "volume": "7664209"
    },
    {
      "date": "2024-10-30",
      "open": "97.37",
      "high": "98.145",
      "low": "96.80",
      "close": "97.32",
      "volume": "9187206"
    },
    {
      "date": "2024-10-31",
      "open": "97.32",
      "high": "99.00",
      "low": "95.35",
      "close": "97.70",
      "volume": "12011540"
    },
    {
      "date": "2024-11-01",
      "open": "97.60",
      "high": "99.80",
      "low": "97.37",
      "close": "98.87",
      "volume": "8860191"
    },
    {
      "date": "2024-11-04",
      "open": "98.59",
      "high": "98.81",
      "low": "96.695",
      "close": "97.03",
      "volume": "7049097"
    },
    {
      "date": "2024-11-05",
      "open": "96.86",
      "high": "97.4689",
      "low": "96.15",
      "close": "97.09",
      "volume": "6348324"
    },
    {
      "date": "2024-11-06",
      "open": "96.97",
      "high": "98.23",
      "low": "94.7802",
      "close": "96.08",
      "volume": "9708753"
    },
    {
      "date": "2024-11-07",
      "open": "96.06",
      "high": "96.69",
      "low": "95.76",
      "close": "96.12",
      "volume": "6195191"
    },
    {
      "date": "2024-11-08",
      "open": "96.11",
      "high": "97.64",
      "low": "96.03",
      "close": "97.55",
      "volume": "6118742"
    },
    {
      "date": "2024-11-11",
      "open": "98.00",
      "high": "101.41",
      "low": "97.945",
      "close": "100.31",
      "volume": "10313340"
    },
    {
      "date": "2024-11-12",
      "open": "100.13",
      "high": "100.54",
      "low": "98.4172",
      "close": "98.80",
      "volume": "8438424"
    },
    {
      "date": "2024-11-13",
      "open": "97.35",
      "high": "99.94",
      "low": "96.23",
      "close": "99.80",
      "volume": "8816282"
    },
    {
      "date": "2024-11-14",
      "open": "99.43",
      "high": "100.02",
      "low": "99.14",
      "close": "99.23",
      "volume": "6441497"
    },
    {
      "date": "2024-11-15",
      "open": "99.10",
      "high": "100.22",
      "low": "97.99",
      "close": "98.42",
      "volume": "8119864"
    },
    {
      "date": "2024-11-18",
      "open": "98.44",
      "high": "100.61",
      "low": "97.93",
      "close": "100.40",
      "volume": "7044677"
    },
    {
      "date": "2024-11-19",
      "open": "99.79",
      "high": "100.30",
      "low": "98.20",
      "close": "98.35",
      "volume": "9176224"
    },
    {
      "date": "2024-11-20",
      "open": "98.00",
      "high": "98.745",
      "low": "97.11",
      "close": "98.26",
      "volume": "7527665"
    },
    {
      "date": "2024-11-21",
      "open": "99.50",
      "high": "100.33",
      "low": "98.49",
      "close": "100.06",
      "volume": "6760622"
    },
    {
      "date": "2024-11-22",
      "open": "100.00",
      "high": "102.56",
      "low": "99.77",
      "close": "102.50",
      "volume": "6563290"
    },
    {
      "date": "2024-11-25",
      "open": "102.93",
      "high": "103.32",
      "low": "101.78",
      "close": "101.84",
      "volume": "8839592"
    },
    {
      "date": "2024-11-26",
      "open": "101.99",
      "high": "102.09",
      "low": "100.47",
      "close": "100.68",
      "volume": "6558260"
    },
    {
      "date": "2024-11-27",
      "open": "100.75",
      "high": "102.03",
      "low": "100.715",
      "close": "101.51",
      "volume": "4857843"
    },
    {
      "date": "2024-11-29",
      "open": "101.37",
      "high": "102.50",
      "low": "101.27",
      "close": "102.46",
      "volume": "3419300"
    },
    {
      "date": "2024-12-02",
      "open": "102.00",
      "high": "102.21",
      "low": "99.87",
      "close": "101.51",
      "volume": "6103624"
    },
    {
      "date": "2024-12-03",
      "open": "101.09",
      "high": "102.12",
      "low": "99.89",
      "close": "101.57",
      "volume": "7101505"
    },
    {
      "date": "2024-12-04",
      "open": "100.89",
      "high": "101.99",
      "low": "100.37",
      "close": "100.70",
      "volume": "6151143"
    },
    {
      "date": "2024-12-05",
      "open": "101.00",
      "high": "101.30",
      "low": "99.19",
      "close": "99.23",
      "volume": "7194768"
    },
    {
      "date": "2024-12-06",
      "open": "98.93",
      "high": "100.62",
      "low": "98.435",
      "close": "100.11",
      "volume": "6297011"
    },
    {
      "date": "2024-12-09",
      "open": "100.07",
      "high": "100.57",
      "low": "98.515",
      "close": "99.31",
      "volume": "7271601"
    },
    {
      "date": "2024-12-10",
      "open": "99.14",
      "high": "99.25",
      "low": "97.94",
      "close": "98.16",
      "volume": "8192465"
    },
    {
      "date": "2024-12-11",
      "open": "98.50",
      "high": "99.3858",
      "low": "97.98",
      "close": "98.42",
      "volume": "8007330"
    },
    {
      "date": "2024-12-12",
      "open": "98.22",
      "high": "98.97",
      "low": "97.415",
      "close": "97.82",
      "volume": "6375869"
    },
    {
      "date": "2024-12-13",
      "open": "97.335",
      "high": "98.08",
      "low": "96.94",
      "close": "97.42",
      "volume": "5910905"
    },
    {
      "date": "2024-12-16",
      "open": "96.945",
      "high": "97.00",
      "low": "93.10",
      "close": "93.12",
      "volume": "12395850"
    },
    {
      "date": "2024-12-17",
      "open": "93.01",
      "high": "93.94",
      "low": "92.05",
      "close": "92.09",
      "volume": "8536091"
    },
    {
      "date": "2024-12-18",
      "open": "91.77",
      "high": "92.25",
      "low": "89.64",
      "close": "89.90",
      "volume": "10886560"
    },
    {
      "date": "2024-12-19",
      "open": "90.24",
      "high": "91.58",
      "low": "88.67",
      "close": "88.76",
      "volume": "14628410"
    },
    {
      "date": "2024-12-20",
      "open": "87.86",
      "high": "89.155",
      "low": "87.07",
      "close": "87.97",
      "volume": "26477490"
    },
    {
      "date": "2024-12-23",
      "open": "87.50",
      "high": "87.88",
      "low": "86.30",
      "close": "87.44",
      "volume": "11203730"
    },
    {
      "date": "2024-12-24",
      "open": "87.40",
      "high": "89.92",
      "low": "87.17",
      "close": "89.91",
      "volume": "5422008"
    },
    {
      "date": "2024-12-26",
      "open": "89.37",
      "high": "92.05",
      "low": "89.37",
      "close": "91.86",
      "volume": "7542683"
    },
    {
      "date": "2024-12-27",
      "open": "90.90",
      "high": "93.1987",
      "low": "90.88",
      "close": "92.25",
      "volume": "8200370"
    },
    {
      "date": "2024-12-30",
      "open": "91.29",
      "high": "91.32",
      "low": "89.84",
      "close": "90.58",
      "volume": "8404474"
    },
    {
      "date": "2024-12-31",
      "open": "90.73",
      "high": "91.77",
      "low": "90.585",
      "close": "91.25",
      "volume": "4220716"
    },
    {
      "date": "2025-01-02",
      "open": "91.55",
      "high": "92.66",
      "low": "91.41",
      "close": "92.17",
      "volume": "8642734"
    },
    {
      "date": "2025-01-03",
      "open": "92.40",
      "high": "93.12",
      "low": "91.80",
      "close": "92.58",
      "volume": "4966947"
    },
    {
      "date": "2025-01-06",
      "open": "92.04",
      "high": "94.50",
      "low": "91.94",
      "close": "93.13",
      "volume": "8768050"
    },
    {
      "date": "2025-01-07",
      "open": "92.78",
      "high": "93.65",
      "low": "91.86",
      "close": "92.84",
      "volume": "6638267"
    },
    {
      "date": "2025-01-08",
      "open": "92.97",
      "high": "93.005",
      "low": "92.0081",
      "close": "92.60",
      "volume": "6243744"
    },
    {
      "date": "2025-01-10",
      "open": "92.19",
      "high": "92.7922",
      "low": "91.93",
      "close": "92.25",
      "volume": "6550328"
    },
    {
      "date": "2025-01-13",
      "open": "92.265",
      "high": "93.59",
      "low": "91.375",
      "close": "93.51",
      "volume": "6912144"
    },
    {
      "date": "2025-01-14",
      "open": "94.01",
      "high": "94.89",
      "low": "92.52",
      "close": "93.07",
      "volume": "6406229"
    },
    {
      "date": "2025-01-15",
      "open": "94.10",
      "high": "94.474",
      "low": "92.945",
      "close": "93.08",
      "volume": "4554743"
    },
    {
      "date": "2025-01-16",
      "open": "92.87",
      "high": "94.7699",
      "low": "92.87",
      "close": "94.43",
      "volume": "6548184"
    },
    {
      "date": "2025-01-17",
      "open": "95.58",
      "high": "95.86",
      "low": "95.10",
      "close": "95.13",
      "volume": "8362145"
    },
    {
      "date": "2025-01-21",
      "open": "95.41",
      "high": "98.58",
      "low": "95.41",
      "close": "97.98",
      "volume": "8803122"
    },
    {
      "date": "2025-01-22",
      "open": "97.98",
      "high": "98.535",
      "low": "97.46",
      "close": "97.73",
      "volume": "7678895"
    },
    {
      "date": "2025-01-23",
      "open": "98.00",
      "high": "98.03",
      "low": "97.02",
      "close": "97.99",
      "volume": "7901763"
    },
    {
      "date": "2025-01-24",
      "open": "97.79",
      "high": "99.01",
      "low": "97.62",
      "close": "98.81",
      "volume": "6957146"
    },
    {
      "date": "2025-01-27",
      "open": "98.52",
      "high": "100.3299",
      "low": "98.102",
      "close": "100.02",
      "volume": "9654891"
    },
    {
      "date": "2025-01-28",
      "open": "98.94",
      "high": "100.68",
      "low": "98.5901",
      "close": "100.41",
      "volume": "14736490"
    },
    {
      "date": "2025-01-29",
      "open": "102.70",
      "high": "110.08",
      "low": "102.68",
      "close": "108.58",
      "volume": "40769320"
    },
    {
      "date": "2025-01-30",
      "open": "109.00",
      "high": "110.34",
      "low": "108.03",
      "close": "109.00",
      "volume": "15023030"
    },
    {
      "date": "2025-01-31",
      "open": "109.00",
      "high": "109.36",
      "low": "107.495",
      "close": "107.68",
      "volume": "19142470"
    },
    {
      "date": "2025-02-03",
      "open": "105.72",
      "high": "108.44",
      "low": "105.52",
      "close": "108.16",
      "volume": "8894092"
    },
    {
      "date": "2025-02-04",
      "open": "108.67",
      "high": "111.07",
      "low": "108.13",
      "close": "110.60",
      "volume": "11123740"
    },
    {
      "date": "2025-02-05",
      "open": "110.18",
      "high": "112.42",
      "low": "109.86",
      "close": "112.25",
      "volume": "12830990"
    },
    {
      "date": "2025-02-06",
      "open": "112.05",
      "high": "112.31",
      "low": "111.05",
      "close": "111.70",
      "volume": "11967310"
    },
    {
      "date": "2025-02-07",
      "open": "111.43",
      "high": "112.62",
      "low": "110.06",
      "close": "112.20",
      "volume": "11502400"
    },
    {
      "date": "2025-02-10",
      "open": "112.575",
      "high": "112.58",
      "low": "111.00",
      "close": "111.45",
      "volume": "8348363"
    },
    {
      "date": "2025-02-11",
      "open": "110.88",
      "high": "112.08",
      "low": "110.61",
      "close": "111.03",
      "volume": "4683518"
    },
    {
      "date": "2025-02-12",
      "open": "110.56",
      "high": "113.185",
      "low": "110.4002",
      "close": "113.04",
      "volume": "7269396"
    },
    {
      "date": "2025-02-13",
      "open": "113.12",
      "high": "113.40",
      "low": "111.525",
      "close": "113.00",
      "volume": "10046270"
    },
    {
      "date": "2025-02-14",
      "open": "112.82",
      "high": "113.47",
      "low": "112.03",
      "close": "112.55",
      "volume": "9115007"
    },
    {
      "date": "2025-02-18",
      "open": "111.80",
      "high": "113.36",
      "low": "111.62",
      "close": "113.03",
      "volume": "7574072"
    },
    {
      "date": "2025-02-19",
      "open": "112.44",
      "high": "113.34",
      "low": "112.34",
      "close": "112.49",
      "volume": "8268899"
    },
    {
      "date": "2025-02-20",
      "open": "112.17",
      "high": "113.50",
      "low": "111.96",
      "close": "113.34",
      "volume": "6343805"
    },
    {
      "date": "2025-02-21",
      "open": "113.33",
      "high": "114.68",
      "low": "111.63",
      "close": "111.75",
      "volume": "9664734"
    },
    {
      "date": "2025-02-24",
      "open": "112.34",
      "high": "113.91",
      "low": "111.89",
      "close": "113.19",
      "volume": "13120480"
    },
    {
      "date": "2025-02-25",
      "open": "113.08",
      "high": "115.24",
      "low": "112.67",
      "close": "114.59",
      "volume": "11001780"
    },
    {
      "date": "2025-02-26",
      "open": "114.61",
      "high": "114.79",
      "low": "112.26",
      "close": "113.00",
      "volume": "7466760"
    },
    {
      "date": "2025-02-27",
      "open": "113.00",
      "high": "115.70",
      "low": "112.8001",
      "close": "114.49",
      "volume": "9013720"
    },
    {
      "date": "2025-02-28",
      "open": "115.06",
      "high": "116.09",
      "low": "114.27",
      "close": "115.81",
      "volume": "11466020"
    },
    {
      "date": "2025-03-03",
      "open": "116.04",
      "high": "117.46",
      "low": "114.10",
      "close": "115.41",
      "volume": "9225548"
    },
    {
      "date": "2025-03-04",
      "open": "114.99",
      "high": "115.27",
      "low": "112.00",
      "close": "112.06",
      "volume": "12482360"
    },
    {
      "date": "2025-03-05",
      "open": "111.57",
      "high": "112.5194",
      "low": "110.21",
      "close": "111.69",
      "volume": "11926820"
    },
    {
      "date": "2025-03-06",
      "open": "110.01",
      "high": "110.4266",
      "low": "104.9054",
      "close": "105.47",
      "volume": "16321750"
    },
    {
      "date": "2025-03-07",
      "open": "104.73",
      "high": "106.855",
      "low": "103.4381",
      "close": "106.48",
      "volume": "11637380"
    },
    {
      "date": "2025-03-10",
      "open": "105.73",
      "high": "106.00",
      "low": "99.80",
      "close": "101.125",
      "volume": "15823320"
    },
    {
      "date": "2025-03-11",
      "open": "101.89",
      "high": "103.00",
      "low": "99.00",
      "close": "99.58",
      "volume": "10663530"
    },
    {
      "date": "2025-03-12",
      "open": "100.30",
      "high": "100.30",
      "low": "96.97",
      "close": "98.69",
      "volume": "9461159"
    },
    {
      "date": "2025-03-13",
      "open": "98.71",
      "high": "98.87",
      "low": "95.93",
      "close": "96.04",
      "volume": "9274347"
    },
    {
      "date": "2025-03-14",
      "open": "96.52",
      "high": "98.245",
      "low": "96.155",
      "close": "98.11",
      "volume": "8240921"
    },
    {
      "date": "2025-03-17",
      "open": "97.71",
      "high": "99.445",
      "low": "97.00",
      "close": "99.08",
      "volume": "10132110"
    },
    {
      "date": "2025-03-18",
      "open": "99.23",
      "high": "99.37",
      "low": "97.68",
      "close": "98.28",
      "volume": "7423375"
    },
    {
      "date": "2025-03-19",
      "open": "98.27",
      "high": "99.53",
      "low": "97.95",
      "close": "99.19",
      "volume": "4982672"
    },
    {
      "date": "2025-03-20",
      "open": "98.85",
      "high": "99.69",
      "low": "98.67",
      "close": "99.28",
      "volume": "5952759"
    },
    {
      "date": "2025-03-21",
      "open": "97.94",
      "high": "98.01",
      "low": "96.29",
      "close": "97.07",
      "volume": "11366030"
    },
    {
      "date": "2025-03-24",
      "open": "98.03",
      "high": "98.20",
      "low": "95.63",
      "close": "95.72",
      "volume": "8264970"
    },
    {
      "date": "2025-03-25",
      "open": "96.19",
      "high": "96.97",
      "low": "94.77",
      "close": "95.88",
      "volume": "6984820"
    },
    {
      "date": "2025-03-26",
      "open": "96.00",
      "high": "98.39",
      "low": "96.00",
      "close": "97.97",
      "volume": "9567221"
    },
    {
      "date": "2025-03-27",
      "open": "97.90",
      "high": "99.915",
      "low": "97.535",
      "close": "98.85",
      "volume": "9140963"
    },
    {
      "date": "2025-03-28",
      "open": "98.00",
      "high": "98.49",
      "low": "97.0617",
      "close": "97.73",
      "volume": "8066627"
    },
    {
      "date": "2025-03-31",
      "open": "96.62",
      "high": "98.815",
      "low": "94.58",
      "close": "98.09",
      "volume": "11302850"
    },
    {
      "date": "2025-04-01",
      "open": "97.85",
      "high": "98.90",
      "low": "97.125",
      "close": "98.23",
      "volume": "5868429"
    },
    {
      "date": "2025-04-02",
      "open": "97.41",
      "high": "99.75",
      "low": "97.41",
      "close": "99.41",
      "volume": "6043292"
    },
    {
      "date": "2025-04-03",
      "open": "93.35",
      "high": "93.39",
      "low": "87.65",
      "close": "88.26",
      "volume": "20490060"
    },
    {
      "date": "2025-04-04",
      "open": "84.66",
      "high": "85.43",
      "low": "81.30",
      "close": "82.10",
      "volume": "19700140"
    },
    {
      "date": "2025-04-07",
      "open": "78.626",
      "high": "83.27",
      "low": "76.15",
      "close": "80.00",
      "volume": "26099350"
    },
    {
      "date": "2025-04-08",
      "open": "83.07",
      "high": "83.48",
      "low": "78.69",
      "close": "79.69",
      "volume": "20534590"
    },
    {
      "date": "2025-04-09",
      "open": "79.225",
      "high": "89.13",
      "low": "77.925",
      "close": "88.68",
      "volume": "26668100"
    },
    {
      "date": "2025-04-10",
      "open": "86.11",
      "high": "86.58",
      "low": "81.67",
      "close": "84.60",
      "volume": "16209250"
    },
    {
      "date": "2025-04-11",
      "open": "84.43",
      "high": "85.82",
      "low": "82.08",
      "close": "85.43",
      "volume": "10059730"
    },
    {
      "date": "2025-04-14",
      "open": "86.32",
      "high": "86.77",
      "low": "83.40",
      "close": "85.49",
      "volume": "8880494"
    },
    {
      "date": "2025-04-15",
      "open": "85.50",
      "high": "86.055",
      "low": "83.46",
      "close": "83.71",
      "volume": "7088577"
    },
    {
      "date": "2025-04-16",
      "open": "83.30",
      "high": "83.52",
      "low": "79.89",
      "close": "80.76",
      "volume": "13080850"
    },
    {
      "date": "2025-04-17",
      "open": "81.25",
      "high": "82.55",
      "low": "81.20",
      "close": "81.50",
      "volume": "9787506"
    },
    {
      "date": "2025-04-21",
      "open": "80.36",
      "high": "80.82",
      "low": "78.13",
      "close": "80.68",
      "volume": "10595620"
    },
    {
      "date": "2025-04-22",
      "open": "81.91",
      "high": "83.49",
      "low": "81.62",
      "close": "81.75",
      "volume": "10408580"
    },
    {
      "date": "2025-04-23",
      "open": "84.00",
      "high": "85.74",
      "low": "82.65",
      "close": "82.81",
      "volume": "9114434"
    },
    {
      "date": "2025-04-24",
      "open": "82.39",
      "high": "84.14",
      "low": "81.58",
      "close": "83.86",
      "volume": "6798096"
    },
    {
      "date": "2025-04-25",
      "open": "83.63",
      "high": "83.99",
      "low": "82.46",
      "close": "83.81",
      "volume": "5799429"
    },
    {
      "date": "2025-04-28",
      "open": "84.33",
      "high": "85.055",
      "low": "83.27",
      "close": "83.90",
      "volume": "7091355"
    },
    {
      "date": "2025-04-29",
      "open": "83.64",
      "high": "85.07",
      "low": "83.20",
      "close": "84.85",
      "volume": "16356940"
    },
    {
      "date": "2025-04-30",
      "open": "76.37",
      "high": "80.28",
      "low": "75.50",
      "close": "80.05",
      "volume": "41297030"
    },
    {
      "date": "2025-05-01",
      "open": "80.71",
      "high": "82.705",
      "low": "80.27",
      "close": "82.01",
      "volume": "18326730"
    },
    {
      "date": "2025-05-02",
      "open": "82.59",
      "high": "84.83",
      "low": "82.05",
      "close": "84.69",
      "volume": "13512930"
    },
    {
      "date": "2025-05-05",
      "open": "83.995",
      "high": "84.078",
      "low": "81.59",
      "close": "81.66",
      "volume": "13361870"
    },
    {
      "date": "2025-05-06",
      "open": "81.00",
      "high": "83.37",
      "low": "80.61",
      "close": "82.78",
      "volume": "10709520"
    },
    {
      "date": "2025-05-07",
      "open": "82.97",
      "high": "83.23",
      "low": "82.14",
      "close": "82.71",
      "volume": "8227253"
    },
    {
      "date": "2025-05-08",
      "open": "83.34",
      "high": "83.60",
      "low": "81.69",
      "close": "82.19",
      "volume": "8759817"
    },
    {
      "date": "2025-05-09",
      "open": "82.41",
      "high": "82.67",
      "low": "80.20",
      "close": "80.30",
      "volume": "8210711"
    },
    {
      "date": "2025-05-12",
      "open": "83.65",
      "high": "86.54",
      "low": "83.64",
      "close": "85.67",
      "volume": "17241550"
    },
    {
      "date": "2025-05-13",
      "open": "85.87",
      "high": "87.14",
      "low": "85.10",
      "close": "86.88",
      "volume": "11533700"
    },
    {
      "date": "2025-05-14",
      "open": "86.71",
      "high": "87.63",
      "low": "85.74",
      "close": "86.535",
      "volume": "12741550"
    },
    {
      "date": "2025-05-15",
      "open": "86.54",
      "high": "87.78",
      "low": "85.82",
      "close": "87.26",
      "volume": "13721890"
    },
    {
      "date": "2025-05-16",
      "open": "86.62",
      "high": "86.91",
      "low": "84.275",
      "close": "85.57",
      "volume": "13109490"
    },
    {
      "date": "2025-05-19",
      "open": "84.45",
      "high": "85.14",
      "low": "84.11",
      "close": "84.61",
      "volume": "9568067"
    },
    {
      "date": "2025-05-20",
      "open": "84.52",
      "high": "86.15",
      "low": "84.45",
      "close": "85.59",
      "volume": "9310599"
    },
    {
      "date": "2025-05-21",
      "open": "84.41",
      "high": "85.5082",
      "low": "82.51",
      "close": "82.98",
      "volume": "10875430"
    },
    {
      "date": "2025-05-22",
      "open": "83.215",
      "high": "84.48",
      "low": "82.72",
      "close": "83.97",
      "volume": "8440409"
    },
    {
      "date": "2025-05-23",
      "open": "82.58",
      "high": "84.825",
      "low": "82.57",
      "close": "84.40",
      "volume": "7088243"
    },
    {
      "date": "2025-05-27",
      "open": "85.43",
      "high": "87.09",
      "low": "85.22",
      "close": "87.01",
      "volume": "10922300"
    },
    {
      "date": "2025-05-28",
      "open": "87.43",
      "high": "87.595",
      "low": "84.54",
      "close": "86.00",
      "volume": "12328510"
    },
    {
      "date": "2025-05-29",
      "open": "84.90",
      "high": "85.7007",
      "low": "83.699",
      "close": "84.05",
      "volume": "10312550"
    },
    {
      "date": "2025-05-30",
      "open": "83.94",
      "high": "84.27",
      "low": "83.1933",
      "close": "83.95",
      "volume": "7394094"
    },
    {
      "date": "2025-06-02",
      "open": "83.275",
      "high": "85.30",
      "low": "83.19",
      "close": "85.19",
      "volume": "8258866"
    },
    {
      "date": "2025-06-03",
      "open": "85.065",
      "high": "87.49",
      "low": "84.40",
      "close": "86.60",
      "volume": "8287651"
    },
    {
      "date": "2025-06-04",
      "open": "86.63",
      "high": "88.54",
      "low": "86.0201",
      "close": "88.11",
      "volume": "8740890"
    },
    {
      "date": "2025-06-05",
      "open": "88.18",
      "high": "88.41",
      "low": "86.86",
      "close": "86.99",
      "volume": "8479357"
    },
    {
      "date": "2025-06-06",
      "open": "88.40",
      "high": "89.89",
      "low": "88.24",
      "close": "89.64",
      "volume": "8772872"
    },
    {
      "date": "2025-06-09",
      "open": "89.08",
      "high": "91.14",
      "low": "89.08",
      "close": "90.67",
      "volume": "8097257"
    },
    {
      "date": "2025-06-10",
      "open": "89.90",
      "high": "91.89",
      "low": "89.53",
      "close": "91.43",
      "volume": "6911110"
    },
    {
      "date": "2025-06-11",
      "open": "92.11",
      "high": "95.91",
      "low": "92.00",
      "close": "95.39",
      "volume": "14835490"
    },
    {
      "date": "2025-06-12",
      "open": "94.68",
      "high": "95.07",
      "low": "93.965",
      "close": "94.32",
      "volume": "7183303"
    },
    {
      "date": "2025-06-13",
      "open": "93.50",
      "high": "94.61",
      "low": "93.16",
      "close": "93.26",
      "volume": "7119922"
    },
    {
      "date": "2025-06-16",
      "open": "93.98",
      "high": "94.43",
      "low": "92.9412",
      "close": "93.48",
      "volume": "5871048"
    },
    {
      "date": "2025-06-17",
      "open": "93.16",
      "high": "93.21",
      "low": "90.785",
      "close": "91.59",
      "volume": "6183009"
    },
    {
      "date": "2025-06-18",
      "open": "91.88",
      "high": "92.58",
      "low": "91.23",
      "close": "92.28",
      "volume": "7319258"
    },
    {
      "date": "2025-06-20",
      "open": "93.08",
      "high": "93.80",
      "low": "92.40",
      "close": "93.12",
      "volume": "9197029"
    },
    {
      "date": "2025-06-23",
      "open": "93.20",
      "high": "93.21",
      "low": "90.74",
      "close": "92.34",
      "volume": "7532996"
    },
    {
      "date": "2025-06-24",
      "open": "92.905",
      "high": "93.84",
      "low": "90.31",
      "close": "91.50",
      "volume": "11373850"
    },
    {
      "date": "2025-06-25",
      "open": "91.755",
      "high": "92.00",
      "low": "90.6181",
      "close": "91.10",
      "volume": "6929643"
    },
    {
      "date": "2025-06-26",
      "open": "92.10",
      "high": "92.20",
      "low": "90.42",
      "close": "91.84",
      "volume": "6571647"
    },
    {
      "date": "2025-06-27",
      "open": "91.77",
      "high": "92.72",
      "low": "90.33",
      "close": "92.11",
      "volume": "21491640"
    },
    {
      "date": "2025-06-30",
      "open": "92.42",
      "high": "94.16",
      "low": "91.08",
      "close": "91.63",
      "volume": "10083270"
    },
    {
      "date": "2025-07-01",
      "open": "91.54",
      "high": "95.86",
      "low": "91.54",
      "close": "94.92",
      "volume": "9828404"
    },
    {
      "date": "2025-07-02",
      "open": "95.28",
      "high": "95.30",
      "low": "93.35",
      "close": "94.18",
      "volume": "7942282"
    },
    {
      "date": "2025-07-03",
      "open": "94.20",
      "high": "94.65",
      "low": "93.76",
      "close": "94.44",
      "volume": "3557273"
    },
    {
      "date": "2025-07-07",
      "open": "94.16",
      "high": "94.945",
      "low": "92.97",
      "close": "93.64",
      "volume": "5311175"
    },
    {
      "date": "2025-07-08",
      "open": "94.06",
      "high": "95.75",
      "low": "93.78",
      "close": "94.94",
      "volume": "6985665"
    },
    {
      "date": "2025-07-09",
      "open": "97.55",
      "high": "97.89",
      "low": "94.655",
      "close": "95.25",
      "volume": "8322429"
    },
    {
      "date": "2025-07-10",
      "open": "94.88",
      "high": "95.735",
      "low": "93.55",
      "close": "95.15",
      "volume": "6916235"
    },
    {
      "date": "2025-07-11",
      "open": "94.37",
      "high": "95.32",
      "low": "94.14",
      "close": "94.94",
      "volume": "6339762"
    },
    {
      "date": "2025-07-14",
      "open": "93.68",
      "high": "93.9624",
      "low": "92.27",
      "close": "93.42",
      "volume": "6048282"
    },
    {
      "date": "2025-07-15",
      "open": "93.62",
      "high": "94.30",
      "low": "92.15",
      "close": "92.48",
      "volume": "8567878"
    },
    {
      "date": "2025-07-16",
      "open": "92.66",
      "high": "93.28",
      "low": "91.56",
      "close": "92.51",
      "volume": "7136905"
    },
    {
      "date": "2025-07-17",
      "open": "90.73",
      "high": "93.285",
      "low": "90.57",
      "close": "93.19",
      "volume": "8588994"
    },
    {
      "date": "2025-07-18",
      "open": "94.04",
      "high": "94.4599",
      "low": "93.25",
      "close": "93.80",
      "volume": "5173102"
    },
    {
      "date": "2025-07-21",
      "open": "94.30",
      "high": "95.29",
      "low": "92.61",
      "close": "92.66",
      "volume": "7217334"
    },
    {
      "date": "2025-07-22",
      "open": "92.95",
      "high": "97.16",
      "low": "92.85",
      "close": "96.94",
      "volume": "9992365"
    },
    {
      "date": "2025-07-23",
      "open": "97.345",
      "high": "98.18",
      "low": "95.535",
      "close": "95.92",
      "volume": "11275280"
    },
    {
      "date": "2025-07-24",
      "open": "95.50",
      "high": "95.58",
      "low": "93.42",
      "close": "93.70",
      "volume": "7897596"
    },
    {
      "date": "2025-07-25",
      "open": "93.40",
      "high": "94.48",
      "low": "92.31",
      "close": "94.42",
      "volume": "7224105"
    },
    {
      "date": "2025-07-28",
      "open": "94.93",
      "high": "95.74",
      "low": "93.46",
      "close": "93.67",
      "volume": "10333590"
    },
    {
      "date": "2025-07-29",
      "open": "93.25",
      "high": "94.39",
      "low": "91.775",
      "close": "92.96",
      "volume": "20923550"
    },
    {
      "date": "2025-07-30",
      "open": "97.825",
      "high": "98.89",
      "low": "90.07",
      "close": "92.76",
      "volume": "44794730"
    },
    {
      "date": "2025-07-31",
      "open": "91.60",
      "high": "93.065",
      "low": "88.43",
      "close": "89.16",
      "volume": "16565420"
    },
    {
      "date": "2025-08-01",
      "open": "88.39",
      "high": "88.495",
      "low": "85.49",
      "close": "86.86",
      "volume": "16221310"
    },
    {
      "date": "2025-08-04",
      "open": "87.075",
      "high": "90.1093",
      "low": "86.94",
      "close": "89.78",
      "volume": "12500420"
    },
    {
      "date": "2025-08-05",
      "open": "89.65",
      "high": "90.56",
      "low": "89.31",
      "close": "90.20",
      "volume": "6994419"
    },
    {
      "date": "2025-08-06",
      "open": "90.21",
      "high": "90.36",
      "low": "88.8201",
      "close": "88.99",
      "volume": "7869144"
    },
    {
      "date": "2025-08-07",
      "open": "89.73",
      "high": "91.355",
      "low": "89.49",
      "close": "91.02",
      "volume": "9891846"
    },
    {
      "date": "2025-08-08",
      "open": "90.77",
      "high": "92.205",
      "low": "90.75",
      "close": "92.12",
      "volume": "8035260"
    },
    {
      "date": "2025-08-11",
      "open": "92.04",
      "high": "92.44",
      "low": "90.49",
      "close": "91.74",
      "volume": "9504432"
    },
    {
      "date": "2025-08-12",
      "open": "93.438",
      "high": "94.85",
      "low": "93.08",
      "close": "93.37",
      "volume": "9674537"
    },
    {
      "date": "2025-08-13",
      "open": "93.18",
      "high": "94.685",
      "low": "92.7403",
      "close": "94.18",
      "volume": "6493412"
    },
    {
      "date": "2025-08-14",
      "open": "93.61",
      "high": "93.61",
      "low": "92.0822",
      "close": "93.06",
      "volume": "9803502"
    },
    {
      "date": "2025-08-15",
      "open": "92.545",
      "high": "92.73",
      "low": "90.37",
      "close": "90.60",
      "volume": "8059740"
    },
    {
      "date": "2025-08-18",
      "open": "90.305",
      "high": "93.5786",
      "low": "89.90",
      "close": "92.54",
      "volume": "7376166"
    },
    {
      "date": "2025-08-19",
      "open": "92.54",
      "high": "92.97",
      "low": "90.73",
      "close": "90.93",
      "volume": "6815840"
    },
    {
      "date": "2025-08-20",
      "open": "90.96",
      "high": "91.32",
      "low": "89.45",
      "close": "89.51",
      "volume": "5813990"
    },
    {
      "date": "2025-08-21",
      "open": "89.03",
      "high": "89.1876",
      "low": "88.11",
      "close": "88.56",
      "volume": "5669196"
    },
    {
      "date": "2025-08-22",
      "open": "89.125",
      "high": "89.85",
      "low": "88.305",
      "close": "88.38",
      "volume": "7625496"
    },
    {
      "date": "2025-08-25",
      "open": "88.22",
      "high": "88.3163",
      "low": "85.71",
      "close": "85.81",
      "volume": "11013470"
    },
    {
      "date": "2025-08-26",
      "open": "85.885",
      "high": "87.20",
      "low": "85.57",
      "close": "86.63",
      "volume": "9315246"
    },
    {
      "date": "2025-08-27",
      "open": "86.63",
      "high": "88.31",
      "low": "86.50",
      "close": "87.66",
      "volume": "7677919"
    },
    {
      "date": "2025-08-28",
      "open": "88.22",
      "high": "88.46",
      "low": "87.60",
      "close": "88.02",
      "volume": "7905597"
    },
    {
      "date": "2025-08-29",
      "open": "88.00",
      "high": "88.57",
      "low": "87.40",
      "close": "88.19",
      "volume": "6315238"
    },
    {
      "date": "2025-09-02",
      "open": "87.835",
      "high": "89.99",
      "low": "87.18",
      "close": "89.78",
      "volume": "10466190"
    },
    {
      "date": "2025-09-03",
      "open": "89.40",
      "high": "89.48",
      "low": "86.29",
      "close": "87.25",
      "volume": "10201030"
    },
    {
      "date": "2025-09-04",
      "open": "87.17",
      "high": "87.77",
      "low": "86.39",
      "close": "87.01",
      "volume": "6799210"
    },
    {
      "date": "2025-09-05",
      "open": "86.86",
      "high": "87.35",
      "low": "85.06",
      "close": "85.43",
      "volume": "9047219"
    },
    {
      "date": "2025-09-08",
      "open": "85.50",
      "high": "85.50",
      "low": "83.68",
      "close": "84.17",
      "volume": "9213687"
    },
    {
      "date": "2025-09-09",
      "open": "84.195",
      "high": "84.68",
      "low": "83.27",
      "close": "83.81",
      "volume": "8635773"
    },
    {
      "date": "2025-09-10",
      "open": "83.865",
      "high": "84.00",
      "low": "82.77",
      "close": "82.88",
      "volume": "8108045"
    },
    {
      "date": "2025-09-11",
      "open": "83.29",
      "high": "83.93",
      "low": "82.13",
      "close": "82.36",
      "volume": "12046580"
    },
    {
      "date": "2025-09-12",
      "open": "82.37",
      "high": "82.5428",
      "low": "81.20",
      "close": "81.90",
      "volume": "9996157"
    },
    {
      "date": "2025-09-15",
      "open": "82.08",
      "high": "83.87",
      "low": "81.98",
      "close": "82.68",
      "volume": "9685897"
    },
    {
      "date": "2025-09-16",
      "open": "83.03",
      "high": "84.73",
      "low": "83.00",
      "close": "84.37",
      "volume": "10244260"
    },
    {
      "date": "2025-09-17",
      "open": "84.475",
      "high": "84.855",
      "low": "82.9601",
      "close": "83.22",
      "volume": "6632238"
    },
    {
      "date": "2025-09-18",
      "open": "83.14",
      "high": "83.60",
      "low": "82.63",
      "close": "83.42",
      "volume": "7163732"
    },
    {
      "date": "2025-09-19",
      "open": "84.13",
      "high": "85.22",
      "low": "83.3827",
      "close": "84.56",
      "volume": "15315900"
    },
    {
      "date": "2025-09-22",
      "open": "84.23",
      "high": "85.395",
      "low": "83.69",
      "close": "85.29",
      "volume": "7881720"
    },
    {
      "date": "2025-09-23",
      "open": "85.15",
      "high": "86.18",
      "low": "84.85",
      "close": "85.69",
      "volume": "8765503"
    },
    {
      "date": "2025-09-24",
      "open": "85.58",
      "high": "85.645",
      "low": "84.13",
      "close": "84.27",
      "volume": "9663999"
    },
    {
      "date": "2025-09-25",
      "open": "84.535",
      "high": "84.67",
      "low": "82.89",
      "close": "83.83",
      "volume": "8670515"
    },
    {
      "date": "2025-09-26",
      "open": "83.85",
      "high": "84.62",
      "low": "82.90",
      "close": "83.39",
      "volume": "6955543"
    },
    {
      "date": "2025-09-29",
      "open": "83.65",
      "high": "85.84",
      "low": "83.55",
      "close": "85.64",
      "volume": "11222760"
    },
    {
      "date": "2025-09-30",
      "open": "85.23",
      "high": "85.25",
      "low": "84.175",
      "close": "84.60",
      "volume": "7574244"
    },
    {
      "date": "2025-10-01",
      "open": "84.46",
      "high": "85.14",
      "low": "83.96",
      "close": "84.40",
      "volume": "8155190"
    },
    {
      "date": "2025-10-02",
      "open": "84.25",
      "high": "87.26",
      "low": "84.03",
      "close": "86.72",
      "volume": "9461533"
    },
    {
      "date": "2025-10-03",
      "open": "86.50",
      "high": "86.9029",
      "low": "85.96",
      "close": "86.42",
      "volume": "7634500"
    },
    {
      "date": "2025-10-06",
      "open": "86.29",
      "high": "86.29",
      "low": "82.06",
      "close": "82.11",
      "volume": "14996700"
    },
    {
      "date": "2025-10-07",
      "open": "82.16",
      "high": "82.46",
      "low": "80.79",
      "close": "81.29",
      "volume": "10070070"
    },
    {
      "date": "2025-10-08",
      "open": "81.125",
      "high": "81.13",
      "low": "79.93",
      "close": "80.04",
      "volume": "12397710"
    },
    {
      "date": "2025-10-09",
      "open": "80.12",
      "high": "80.46",
      "low": "79.4302",
      "close": "79.78",
      "volume": "9075650"
    },
    {
      "date": "2025-10-10",
      "open": "79.66",
      "high": "81.21",
      "low": "78.41",
      "close": "78.46",
      "volume": "11129780"
    },
    {
      "date": "2025-10-13",
      "open": "78.85",
      "high": "80.44",
      "low": "78.51",
      "close": "80.03",
      "volume": "8052044"
    },
    {
      "date": "2025-10-14",
      "open": "79.25",
      "high": "81.48",
      "low": "79.03",
      "close": "81.15",
      "volume": "7510256"
    },
    {
      "date": "2025-10-15",
      "open": "81.70",
      "high": "83.32",
      "low": "81.57",
      "close": "82.86",
      "volume": "11094290"
    },
    {
      "date": "2025-10-16",
      "open": "83.20",
      "high": "84.89",
      "low": "83.04",
      "close": "84.34",
      "volume": "11552090"
    },
    {
      "date": "2025-10-17",
      "open": "84.25",
      "high": "85.94",
      "low": "84.02",
      "close": "85.36",
      "volume": "8527648"
    },
    {
      "date": "2025-10-20",
      "open": "85.685",
      "high": "86.34",
      "low": "84.43",
      "close": "84.53",
      "volume": "7679667"
    },
    {
      "date": "2025-10-21",
      "open": "84.14",
      "high": "86.51",
      "low": "83.65",
      "close": "85.90",
      "volume": "8262493"
    },
    {
      "date": "2025-10-22",
      "open": "85.76",
      "high": "86.00",
      "low": "84.90",
      "close": "85.50",
      "volume": "5286258"
    },
    {
      "date": "2025-10-23",
      "open": "85.48",
      "high": "85.90",
      "low": "84.98",
      "close": "85.44",
      "volume": "4565508"
    },
    {
      "date": "2025-10-24",
      "open": "86.095",
      "high": "86.84",
      "low": "85.86",
      "close": "86.09",
      "volume": "5844597"
    },
    {
      "date": "2025-10-27",
      "open": "86.28",
      "high": "87.4399",
      "low": "86.11",
      "close": "87.22",
      "volume": "7164584"
    },
    {
      "date": "2025-10-28",
      "open": "86.90",
      "high": "87.54",
      "low": "85.31",
      "close": "85.43",
      "volume": "11545600"
    },
    {
      "date": "2025-10-29",
      "open": "84.14",
      "high": "84.89",
      "low": "83.2841",
      "close": "84.17",
      "volume": "13881660"
    },
    {
      "date": "2025-10-30",
      "open": "82.225",
      "high": "86.05",
      "low": "81.25",
      "close": "83.15",
      "volume": "18337520"
    },
    {
      "date": "2025-10-31",
      "open": "82.765",
      "high": "82.7848",
      "low": "80.2209",
      "close": "80.87",
      "volume": "13598050"
    },
    {
      "date": "2025-11-03",
      "open": "80.925",
      "high": "81.92",
      "low": "80.60",
      "close": "80.96",
      "volume": "9525082"
    },
    {
      "date": "2025-11-04",
      "open": "81.175",
      "high": "81.1999",
      "low": "77.99",
      "close": "79.60",
      "volume": "17774640"
    },
    {
      "date": "2025-11-05",
      "open": "79.60",
      "high": "83.11",
      "low": "79.04",
      "close": "82.88",
      "volume": "17996240"
    },
    {
      "date": "2025-11-06",
      "open": "82.565",
      "high": "83.85",
      "low": "81.86",
      "close": "82.22",
      "volume": "10382800"
    },
    {
      "date": "2025-11-07",
      "open": "82.34",
      "high": "85.945",
      "low": "81.76",
      "close": "85.57",
      "volume": "15009920"
    },
    {
      "date": "2025-11-10",
      "open": "86.06",
      "high": "86.15",
      "low": "84.03",
      "close": "84.60",
      "volume": "10507560"
    },
    {
      "date": "2025-11-11",
      "open": "84.98",
      "high": "87.04",
      "low": "84.90",
      "close": "86.42",
      "volume": "9575823"
    },
    {
      "date": "2025-11-12",
      "open": "87.63",
      "high": "89.055",
      "low": "87.13",
      "close": "87.26",
      "volume": "11975820"
    },
    {
      "date": "2025-11-13",
      "open": "86.76",
      "high": "87.29",
      "low": "86.185",
      "close": "86.44",
      "volume": "10507680"
    },
    {
      "date": "2025-11-14",
      "open": "85.61",
      "high": "86.50",
      "low": "84.00",
      "close": "84.78",
      "volume": "13434610"
    },
    {
      "date": "2025-11-17",
      "open": "85.19",
      "high": "86.85",
      "low": "83.45",
      "close": "83.69",
      "volume": "8547244"
    },
    {
      "date": "2025-11-18",
      "open": "83.61",
      "high": "83.84",
      "low": "82.34",
      "close": "83.33",
      "volume": "7189392"
    },
    {
      "date": "2025-11-19",
      "open": "83.26",
      "high": "84.39",
      "low": "83.03",
      "close": "83.68",
      "volume": "6195147"
    },
    {
      "date": "2025-11-20",
      "open": "84.025",
      "high": "85.23",
      "low": "82.54",
      "close": "82.62",
      "volume": "8966338"
    },
    {
      "date": "2025-11-21",
      "open": "82.52",
      "high": "86.58",
      "low": "82.52",
      "close": "85.35",
      "volume": "10227670"
    },
    {
      "date": "2025-11-24",
      "open": "85.26",
      "high": "85.59",
      "low": "82.83",
      "close": "83.34",
      "volume": "10805830"
    },
    {
      "date": "2025-11-25",
      "open": "82.83",
      "high": "86.02",
      "low": "82.82",
      "close": "85.91",
      "volume": "9265302"
    },
    {
      "date": "2025-11-26",
      "open": "85.50",
      "high": "87.29",
      "low": "85.50",
      "close": "86.70",
      "volume": "7602581"
    },
    {
      "date": "2025-11-28",
      "open": "87.03",
      "high": "87.28",
      "low": "86.40",
      "close": "87.11",
      "volume": "3677642"
    },
    {
      "date": "2025-12-01",
      "open": "86.21",
      "high": "86.5044",
      "low": "84.77",
      "close": "84.91",
      "volume": "8752137"
    },
    {
      "date": "2025-12-02",
      "open": "85.03",
      "high": "86.00",
      "low": "84.22",
      "close": "85.20",
      "volume": "9001910"
    },
    {
      "date": "2025-12-03",
      "open": "85.03",
      "high": "87.495",
      "low": "84.97",
      "close": "87.11",
      "volume": "9303938"
    },
    {
      "date": "2025-12-04",
      "open": "87.30",
      "high": "87.87",
      "low": "84.745",
      "close": "85.00",
      "volume": "10555100"
    },
    {
      "date": "2025-12-05",
      "open": "84.91",
      "high": "86.51",
      "low": "84.8039",
      "close": "85.12",
      "volume": "9402927"
    },
    {
      "date": "2025-12-08",
      "open": "85.13",
      "high": "85.50",
      "low": "83.14",
      "close": "83.41",
      "volume": "10277590"
    },
    {
      "date": "2025-12-09",
      "open": "83.32",
      "high": "83.33",
      "low": "82.02",
      "close": "82.28",
      "volume": "10322880"
    },
    {
      "date": "2025-12-10",
      "open": "82.21",
      "high": "84.00",
      "low": "81.97",
      "close": "83.85",
      "volume": "10539600"
    },
    {
      "date": "2025-12-11",
      "open": "84.22",
      "high": "85.00",
      "low": "83.735",
      "close": "84.74",
      "volume": "6893969"
    },
    {
      "date": "2025-12-12",
      "open": "85.11",
      "high": "85.925",
      "low": "84.86",
      "close": "85.35",
      "volume": "9071499"
    },
    {
      "date": "2025-12-15",
      "open": "86.00",
      "high": "87.56",
      "low": "84.66",
      "close": "85.40",
      "volume": "11718590"
    },
    {
      "date": "2025-12-16",
      "open": "85.64",
      "high": "86.54",
      "low": "84.72",
      "close": "85.08",
      "volume": "7481392"
    },
    {
      "date": "2025-12-17",
      "open": "84.57",
      "high": "85.829",
      "low": "84.50",
      "close": "85.21",
      "volume": "7947026"
    },
    {
      "date": "2025-12-18",
      "open": "87.689",
      "high": "90.575",
      "low": "87.30",
      "close": "89.42",
      "volume": "16466100"
    },
    {
      "date": "2025-12-19",
      "open": "89.215",
      "high": "89.26",
      "low": "88.25",
      "close": "88.33",
      "volume": "16986660"
    },
    {
      "date": "2025-12-22",
      "open": "88.16",
      "high": "88.62",
      "low": "86.04",
      "close": "86.17",
      "volume": "7161621"
    },
    {
      "date": "2025-12-23",
      "open": "86.02",
      "high": "86.14",
      "low": "83.38",
      "close": "83.86",
      "volume": "9511322"
    },
    {
      "date": "2025-12-24",
      "open": "83.84",
      "high": "84.615",
      "low": "83.47",
      "close": "84.57",
      "volume": "3462748"
    },
    {
      "date": "2025-12-26",
      "open": "84.58",
      "high": "85.155",
      "low": "84.42",
      "close": "85.08",
      "volume": "5046220"
    },
    {
      "date": "2025-12-29",
      "open": "85.12",
      "high": "86.7895",
      "low": "84.98",
      "close": "85.57",
      "volume": "5352446"
    },
    {
      "date": "2025-12-30",
      "open": "85.24",
      "high": "85.75",
      "low": "85.05",
      "close": "85.25",
      "volume": "4540473"
    },
    {
      "date": "2025-12-31",
      "open": "85.11",
      "high": "85.18",
      "low": "84.12",
      "close": "84.21",
      "volume": "5293385"
    },
    {
      "date": "2026-01-02",
      "open": "84.22",
      "high": "84.96",
      "low": "83.02",
      "close": "83.97",
      "volume": "11334890"
    },
    {
      "date": "2026-01-05",
      "open": "83.50",
      "high": "87.25",
      "low": "83.40",
      "close": "86.56",
      "volume": "9894301"
    },
    {
      "date": "2026-01-06",
      "open": "86.56",
      "high": "90.64",
      "low": "86.36",
      "close": "89.46",
      "volume": "11351100"
    },
    {
      "date": "2026-01-07",
      "open": "89.02",
      "high": "89.38",
      "low": "86.47",
      "close": "86.69",
      "volume": "9546961"
    },
    {
      "date": "2026-01-08",
      "open": "85.86",
      "high": "89.29",
      "low": "85.61",
      "close": "88.18",
      "volume": "8140135"
    },
    {
      "date": "2026-01-09",
      "open": "88.35",
      "high": "89.10",
      "low": "86.79",
      "close": "88.88",
      "volume": "7593162"
    },
    {
      "date": "2026-01-12",
      "open": "88.40",
      "high": "90.23",
      "low": "87.60",
      "close": "89.96",
      "volume": "7289488"
    },
    {
      "date": "2026-01-13",
      "open": "89.69",
      "high": "90.60",
      "low": "89.4706",
      "close": "90.56",
      "volume": "5561860"
    },
    {
      "date": "2026-01-14",
      "open": "90.26",
      "high": "91.52",
      "low": "90.15",
      "close": "91.15",
      "volume": "8373230"
    },
    {
      "date": "2026-01-15",
      "open": "92.071",
      "high": "94.17",
      "low": "91.64",
      "close": "93.28",
      "volume": "10001670"
    },
    {
      "date": "2026-01-16",
      "open": "93.36",
      "high": "93.67",
      "low": "92.22",
      "close": "92.99",
      "volume": "8958234"
    },
    {
      "date": "2026-01-20",
      "open": "91.76",
      "high": "93.81",
      "low": "90.78",
      "close": "93.66",
      "volume": "13555210"
    },
    {
      "date": "2026-01-21",
      "open": "93.815",
      "high": "96.52",
      "low": "93.7308",
      "close": "96.43",
      "volume": "17118140"
    },
    {
      "date": "2026-01-22",
      "open": "96.47",
      "high": "97.80",
      "low": "94.86",
      "close": "95.83",
      "volume": "14150760"
    },
    {
      "date": "2026-01-23",
      "open": "97.095",
      "high": "97.89",
      "low": "95.76",
      "close": "97.62",
      "volume": "11759840"
    },
    {
      "date": "2026-01-26",
      "open": "97.21",
      "high": "97.97",
      "low": "95.79",
      "close": "96.33",
      "volume": "14106670"
    },
    {
      "date": "2026-01-27",
      "open": "95.77",
      "high": "96.645",
      "low": "95.235",
      "close": "95.72",
      "volume": "16403590"
    },
    {
      "date": "2026-01-28",
      "open": "102.30",
      "high": "104.82",
      "low": "95.10",
      "close": "95.16",
      "volume": "25961580"
    },
    {
      "date": "2026-01-29",
      "open": "96.76",
      "high": "96.90",
      "low": "92.61",
      "close": "93.88",
      "volume": "16602870"
    },
    {
      "date": "2026-01-30",
      "open": "92.72",
      "high": "93.21",
      "low": "91.00",
      "close": "91.95",
      "volume": "10747970"
    },
    {
      "date": "2026-02-02",
      "open": "91.85",
      "high": "92.61",
      "low": "90.62",
      "close": "91.69",
      "volume": "8675102"
    },
    {
      "date": "2026-02-03",
      "open": "91.62",
      "high": "94.40",
      "low": "91.29",
      "close": "93.04",
      "volume": "8361300"
    },
    {
      "date": "2026-02-04",
      "open": "93.72",
      "high": "97.11",
      "low": "93.52",
      "close": "96.97",
      "volume": "9077080"
    },
    {
      "date": "2026-02-05",
      "open": "96.86",
      "high": "97.45",
      "low": "95.36",
      "close": "96.07",
      "volume": "6776686"
    },
    {
      "date": "2026-02-06",
      "open": "96.30",
      "high": "99.58",
      "low": "96.00",
      "close": "99.45",
      "volume": "8067081"
    },
    {
      "date": "2026-02-09",
      "open": "99.025",
      "high": "99.98",
      "low": "98.2574",
      "close": "98.98",
      "volume": "7150627"
    },
    {
      "date": "2026-02-10",
      "open": "98.98",
      "high": "99.67",
      "low": "97.45",
      "close": "97.53",
      "volume": "8543452"
    },
    {
      "date": "2026-02-11",
      "open": "97.74",
      "high": "99.32",
      "low": "97.325",
      "close": "99.12",
      "volume": "6949061"
    },
    {
      "date": "2026-02-12",
      "open": "100.00",
      "high": "101.20",
      "low": "96.44",
      "close": "96.76",
      "volume": "9537312"
    },
    {
      "date": "2026-02-13",
      "open": "95.86",
      "high": "96.915",
      "low": "93.595",
      "close": "93.79",
      "volume": "8948975"
    },
    {
      "date": "2026-02-17",
      "open": "94.90",
      "high": "95.51",
      "low": "93.62",
      "close": "95.39",
      "volume": "8660011"
    },
    {
      "date": "2026-02-18",
      "open": "95.04",
      "high": "96.66",
      "low": "94.26",
      "close": "95.76",
      "volume": "6068093"
    },
    {
      "date": "2026-02-19",
      "open": "95.38",
      "high": "95.94",
      "low": "94.76",
      "close": "95.80",
      "volume": "5676669"
    },
    {
      "date": "2026-02-20",
      "open": "95.21",
      "high": "97.78",
      "low": "94.90",
      "close": "97.49",
      "volume": "8788324"
    },
    {
      "date": "2026-02-23",
      "open": "96.14",
      "high": "97.175",
      "low": "93.545",
      "close": "94.78",
      "volume": "7696741"
    },
    {
      "date": "2026-02-24",
      "open": "94.82",
      "high": "96.74",
      "low": "94.01",
      "close": "96.51",
      "volume": "6537568"
    },
    {
      "date": "2026-02-25",
      "open": "97.268",
      "high": "98.20",
      "low": "95.90",
      "close": "97.93",
      "volume": "6294091"
    },
    {
      "date": "2026-02-26",
      "open": "98.37",
      "high": "99.80",
      "low": "97.835",
      "close": "98.08",
      "volume": "6246149"
    },
    {
      "date": "2026-02-27",
      "open": "96.40",
      "high": "98.425",
      "low": "96.11",
      "close": "98.02",
      "volume": "7286909"
    },
    {
      "date": "2026-03-02",
      "open": "95.71",
      "high": "97.105",
      "low": "95.50",
      "close": "96.76",
      "volume": "7250931"
    },
    {
      "date": "2026-03-03",
      "open": "94.92",
      "high": "97.09",
      "low": "94.40",
      "close": "96.68",
      "volume": "7197169"
    },
    {
      "date": "2026-03-04",
      "open": "97.35",
      "high": "98.18",
      "low": "95.85",
      "close": "97.15",
      "volume": "6233447"
    },
    {
      "date": "2026-03-05",
      "open": "97.12",
      "high": "98.93",
      "low": "96.935",
      "close": "98.69",
      "volume": "9611355"
    },
    {
      "date": "2026-03-06",
      "open": "97.07",
      "high": "99.22",
      "low": "95.56",
      "close": "98.99",
      "volume": "10826680"
    },
    {
      "date": "2026-03-09",
      "open": "98.25",
      "high": "100.38",
      "low": "96.82",
      "close": "99.77",
      "volume": "9376752"
    },
    {
      "date": "2026-03-10",
      "open": "99.37",
      "high": "101.14",
      "low": "98.26",
      "close": "100.77",
      "volume": "8005835"
    },
    {
      "date": "2026-03-11",
      "open": "101.00",
      "high": "101.685",
      "low": "99.66",
      "close": "101.44",
      "volume": "8821442"
    },
    {
      "date": "2026-03-12",
      "open": "101.02",
      "high": "102.44",
      "low": "99.89",
      "close": "100.18",
      "volume": "12248260"
    },
    {
      "date": "2026-03-13",
      "open": "100.64",
      "high": "101.22",
      "low": "98.86",
      "close": "99.15",
      "volume": "9400434"
    },
    {
      "date": "2026-03-16",
      "open": "99.23",
      "high": "99.90",
      "low": "97.38",
      "close": "97.82",
      "volume": "6871025"
    },
    {
      "date": "2026-03-17",
      "open": "98.45",
      "high": "98.775",
      "low": "97.425",
      "close": "97.57",
      "volume": "5382729"
    },
    {
      "date": "2026-03-18",
      "open": "96.19",
      "high": "96.93",
      "low": "92.56",
      "close": "92.66",
      "volume": "7598439"
    },
    {
      "date": "2026-03-19",
      "open": "92.15",
      "high": "96.255",
      "low": "91.585",
      "close": "95.83",
      "volume": "10524530"
    },
    {
      "date": "2026-03-20",
      "open": "94.97",
      "high": "96.35",
      "low": "92.22",
      "close": "92.55",
      "volume": "13961930"
    },
    {
      "date": "2026-03-23",
      "open": "93.81",
      "high": "95.02",
      "low": "93.59",
      "close": "93.83",
      "volume": "7438331"
    },
    {
      "date": "2026-03-24",
      "open": "93.31",
      "high": "93.5904",
      "low": "91.79",
      "close": "91.98",
      "volume": "6262771"
    },
    {
      "date": "2026-03-25",
      "open": "92.33",
      "high": "93.525",
      "low": "91.87",
      "close": "92.70",
      "volume": "7007458"
    },
    {
      "date": "2026-03-26",
      "open": "92.31",
      "high": "92.76",
      "low": "90.73",
      "close": "91.22",
      "volume": "6133999"
    },
    {
      "date": "2026-03-27",
      "open": "90.75",
      "high": "90.95",
      "low": "85.60",
      "close": "86.81",
      "volume": "12433570"
    },
    {
      "date": "2026-03-30",
      "open": "86.40",
      "high": "87.86",
      "low": "86.22",
      "close": "86.72",
      "volume": "7422124"
    },
    {
      "date": "2026-03-31",
      "open": "88.00",
      "high": "90.10",
      "low": "87.46",
      "close": "89.59",
      "volume": "9564175"
    },
    {
      "date": "2026-04-01",
      "open": "90.25",
      "high": "91.03",
      "low": "89.4838",
      "close": "90.43",
      "volume": "8044547"
    },
    {
      "date": "2026-04-02",
      "open": "89.795",
      "high": "91.22",
      "low": "88.1601",
      "close": "90.37",
      "volume": "7339983"
    },
    {
      "date": "2026-04-06",
      "open": "90.00",
      "high": "94.82",
      "low": "89.8192",
      "close": "94.78",
      "volume": "7236735"
    },
    {
      "date": "2026-04-07",
      "open": "94.54",
      "high": "95.3458",
      "low": "93.835",
      "close": "95.21",
      "volume": "6205592"
    },
    {
      "date": "2026-04-08",
      "open": "97.50",
      "high": "98.13",
      "low": "95.995",
      "close": "97.21",
      "volume": "8232317"
    },
    {
      "date": "2026-04-09",
      "open": "97.00",
      "high": "97.91",
      "low": "96.18",
      "close": "96.92",
      "volume": "5320471"
    },
    {
      "date": "2026-04-10",
      "open": "97.00",
      "high": "97.28",
      "low": "96.06",
      "close": "96.60",
      "volume": "5356390"
    },
    {
      "date": "2026-04-13",
      "open": "96.60",
      "high": "97.67",
      "low": "95.445",
      "close": "97.48",
      "volume": "5249224"
    },
    {
      "date": "2026-04-14",
      "open": "97.88",
      "high": "98.995",
      "low": "97.56",
      "close": "98.47",
      "volume": "4995494"
    },
    {
      "date": "2026-04-15",
      "open": "98.49",
      "high": "99.18",
      "low": "97.80",
      "close": "98.34",
      "volume": "5211617"
    },
    {
      "date": "2026-04-16",
      "open": "98.35",
      "high": "99.15",
      "low": "97.77",
      "close": "98.36",
      "volume": "5645538"
    },
    {
      "date": "2026-04-17",
      "open": "99.07",
      "high": "101.43",
      "low": "98.91",
      "close": "100.00",
      "volume": "8133714"
    },
    {
      "date": "2026-04-20",
      "open": "99.00",
      "high": "99.7325",
      "low": "98.30",
      "close": "98.95",
      "volume": "6582155"
    },
    {
      "date": "2026-04-21",
      "open": "99.00",
      "high": "99.16",
      "low": "96.85",
      "close": "97.80",
      "volume": "4564231"
    },
    {
      "date": "2026-04-22",
      "open": "98.08",
      "high": "99.655",
      "low": "97.57",
      "close": "99.52",
      "volume": "5730091"
    },
    {
      "date": "2026-04-23",
      "open": "99.97",
      "high": "100.81",
      "low": "99.20",
      "close": "99.54",
      "volume": "4515702"
    },
    {
      "date": "2026-04-24",
      "open": "99.39",
      "high": "99.51",
      "low": "98.00",
      "close": "98.67",
      "volume": "6092518"
    },
    {
      "date": "2026-04-27",
      "open": "98.74",
      "high": "99.50",
      "low": "97.835",
      "close": "97.89",
      "volume": "5311589"
    },
    {
      "date": "2026-04-28",
      "open": "98.48",
      "high": "98.675",
      "low": "96.445",
      "close": "97.28",
      "volume": "10383470"
    },
    {
      "date": "2026-04-29",
      "open": "102.00",
      "high": "107.2699",
      "low": "100.08",
      "close": "105.50",
      "volume": "25449230"
    },
    {
      "date": "2026-04-30",
      "open": "105.548",
      "high": "105.95",
      "low": "103.83",
      "close": "105.33",
      "volume": "9485881"
    },
    {
      "date": "2026-05-01",
      "open": "105.70",
      "high": "107.52",
      "low": "105.43",
      "close": "105.90",
      "volume": "6362296"
    },
    {
      "date": "2026-05-04",
      "open": "105.80",
      "high": "106.68",
      "low": "104.69",
      "close": "104.97",
      "volume": "5487704"
    },
    {
      "date": "2026-05-05",
      "open": "104.76",
      "high": "106.0682",
      "low": "104.35",
      "close": "104.94",
      "volume": "6458498"
    },
    {
      "date": "2026-05-06",
      "open": "104.75",
      "high": "107.55",
      "low": "104.40",
      "close": "106.44",
      "volume": "8665661"
    },
    {
      "date": "2026-05-07",
      "open": "105.95",
      "high": "106.10",
      "low": "102.94",
      "close": "104.26",
      "volume": "9179250"
    },
    {
      "date": "2026-05-08",
      "open": "104.42",
      "high": "105.43",
      "low": "104.25",
      "close": "104.93",
      "volume": "4538546"
    },
    {
      "date": "2026-05-11",
      "open": "104.95",
      "high": "108.04",
      "low": "104.95",
      "close": "105.74",
      "volume": "6499528"
    },
    {
      "date": "2026-05-12",
      "open": "105.57",
      "high": "107.16",
      "low": "104.335",
      "close": "106.58",
      "volume": "6365951"
    },
    {
      "date": "2026-05-13",
      "open": "106.77",
      "high": "108.05",
      "low": "105.47",
      "close": "105.95",
      "volume": "8638887"
    },
    {
      "date": "2026-05-14",
      "open": "108.13",
      "high": "108.88",
      "low": "106.35",
      "close": "106.40",
      "volume": "9941371"
    },
    {
      "date": "2026-05-15",
      "open": "105.75",
      "high": "107.88",
      "low": "105.00",
      "close": "106.815",
      "volume": "6463871"
    },
    {
      "date": "2026-05-18",
      "open": "106.79",
      "high": "108.1075",
      "low": "105.84",
      "close": "106.60",
      "volume": "6587821"
    },
    {
      "date": "2026-05-19",
      "open": "105.54",
      "high": "107.555",
      "low": "105.1101",
      "close": "106.38",
      "volume": "5265844"
    },
    {
      "date": "2026-05-20",
      "open": "106.38",
      "high": "107.46",
      "low": "105.405",
      "close": "106.50",
      "volume": "6632506"
    },
    {
      "date": "2026-05-21",
      "open": "105.86",
      "high": "106.16",
      "low": "103.62",
      "close": "104.13",
      "volume": "8342775"
    },
    {
      "date": "2026-05-22",
      "open": "104.04",
      "high": "104.30",
      "low": "102.39",
      "close": "103.11",
      "volume": "9098319"
    },
    {
      "date": "2026-05-26",
      "open": "103.075",
      "high": "103.97",
      "low": "100.80",
      "close": "101.42",
      "volume": "9099946"
    },
    {
      "date": "2026-05-27",
      "open": "101.78",
      "high": "102.765",
      "low": "100.13",
      "close": "102.10",
      "volume": "8902246"
    },
    {
      "date": "2026-05-28",
      "open": "101.74",
      "high": "102.25",
      "low": "100.37",
      "close": "100.75",
      "volume": "6264681"
    },
    {
      "date": "2026-05-29",
      "open": "100.50",
      "high": "100.91",
      "low": "98.5775",
      "close": "99.16",
      "volume": "8207914"
    },
    {
      "date": "2026-06-01",
      "open": "98.25",
      "high": "98.34",
      "low": "95.59",
      "close": "96.51",
      "volume": "8191472"
    },
    {
      "date": "2026-06-02",
      "open": "95.80",
      "high": "97.90",
      "low": "95.40",
      "close": "95.51",
      "volume": "9546623"
    },
    {
      "date": "2026-06-03",
      "open": "95.48",
      "high": "98.1999",
      "low": "95.215",
      "close": "95.89",
      "volume": "8541754"
    },
    {
      "date": "2026-06-04",
      "open": "97.79",
      "high": "98.235",
      "low": "93.81",
      "close": "94.14",
      "volume": "7524433"
    },
    {
      "date": "2026-06-05",
      "open": "94.29",
      "high": "95.99",
      "low": "93.64",
      "close": "95.29",
      "volume": "7623266"
    },
    {
      "date": "2026-06-08",
      "open": "94.84",
      "high": "95.77",
      "low": "94.47",
      "close": "94.82",
      "volume": "7306437"
    },
    {
      "date": "2026-06-09",
      "open": "95.15",
      "high": "98.435",
      "low": "94.968",
      "close": "97.41",
      "volume": "10619690"
    },
    {
      "date": "2026-06-10",
      "open": "97.58",
      "high": "99.56",
      "low": "96.90",
      "close": "98.76",
      "volume": "8724691"
    },
    {
      "date": "2026-06-11",
      "open": "98.96",
      "high": "102.555",
      "low": "98.89",
      "close": "102.28",
      "volume": "10434830"
    },
    {
      "date": "2026-06-12",
      "open": "102.78",
      "high": "103.69",
      "low": "101.80",
      "close": "103.04",
      "volume": "5307213"
    },
    {
      "date": "2026-06-15",
      "open": "103.485",
      "high": "103.6125",
      "low": "101.405",
      "close": "101.59",
      "volume": "7054382"
    },
    {
      "date": "2026-06-16",
      "open": "101.76",
      "high": "102.555",
      "low": "100.463",
      "close": "101.68",
      "volume": "6646443"
    },
    {
      "date": "2026-06-17",
      "open": "100.54",
      "high": "101.81",
      "low": "98.688",
      "close": "99.82",
      "volume": "6932251"
    },
    {
      "date": "2026-06-18",
      "open": "100.555",
      "high": "101.515",
      "low": "99.53",
      "close": "100.65",
      "volume": "10603880"
    },
    {
      "date": "2026-06-22",
      "open": "100.65",
      "high": "101.80",
      "low": "99.955",
      "close": "100.15",
      "volume": "5731019"
    },
    {
      "date": "2026-06-23",
      "open": "100.46",
      "high": "101.33",
      "low": "99.25",
      "close": "101.05",
      "volume": "6001641"
    },
    {
      "date": "2026-06-24",
      "open": "101.24",
      "high": "104.66",
      "low": "101.24",
      "close": "103.53",
      "volume": "6989451"
    },
    {
      "date": "2026-06-25",
      "open": "103.10",
      "high": "104.285",
      "low": "102.7375",
      "close": "103.16",
      "volume": "6854545"
    },
    {
      "date": "2026-06-26",
      "open": "103.44",
      "high": "104.915",
      "low": "102.71",
      "close": "104.60",
      "volume": "17150800"
    },
    {
      "date": "2026-06-29",
      "open": "104.81",
      "high": "104.96",
      "low": "103.21",
      "close": "104.06",
      "volume": "6789195"
    },
    {
      "date": "2026-06-30",
      "open": "103.98",
      "high": "104.58",
      "low": "102.13",
      "close": "102.19",
      "volume": "7139986"
    },
    {
      "date": "2026-07-01",
      "open": "102.44",
      "high": "103.76",
      "low": "101.40",
      "close": "103.39",
      "volume": "7464085"
    },
    {
      "date": "2026-07-02",
      "open": "104.00",
      "high": "105.75",
      "low": "103.18",
      "close": "104.27",
      "volume": "7951035"
    },
    {
      "date": "2026-07-06",
      "open": "103.86",
      "high": "104.4495",
      "low": "100.09",
      "close": "102.11",
      "volume": "7404221"
    },
    {
      "date": "2026-07-07",
      "open": "103.57",
      "high": "105.75",
      "low": "102.885",
      "close": "103.61",
      "volume": "5556591"
    },
    {
      "date": "2026-07-08",
      "open": "104.29",
      "high": "104.30",
      "low": "101.85",
      "close": "103.87",
      "volume": "7084134"
    },
    {
      "date": "2026-07-09",
      "open": "103.65",
      "high": "107.45",
      "low": "103.2063",
      "close": "106.41",
      "volume": "7012701"
    },
    {
      "date": "2026-07-10",
      "open": "106.30",
      "high": "107.56",
      "low": "105.55",
      "close": "106.01",
      "volume": "4686898"
    },
    {
      "date": "2026-07-13",
      "open": "106.34",
      "high": "108.24",
      "low": "105.95",
      "close": "107.34",
      "volume": "6278462"
    },
    {
      "date": "2026-07-14",
      "open": "107.61",
      "high": "108.48",
      "low": "106.15",
      "close": "106.17",
      "volume": "5153182"
    },
    {
      "date": "2026-07-15",
      "open": "106.35",
      "high": "107.41",
      "low": "104.705",
      "close": "105.11",
      "volume": "4786140"
    },
    {
      "date": "2026-07-16",
      "open": "106.00",
      "high": "108.71",
      "low": "105.54",
      "close": "108.37",
      "volume": "6233825"
    },
    {
      "date": "2026-07-17",
      "open": "108.95",
      "high": "109.23",
      "low": "105.0825",
      "close": "105.49",
      "volume": "7633361"
    },
    {
      "date": "2026-07-20",
      "open": "105.72",
      "high": "106.6499",
      "low": "103.22",
      "close": "104.81",
      "volume": "6163018"
    },
    {
      "date": "2026-07-21",
      "open": "105.06",
      "high": "105.49",
      "low": "103.92",
      "close": "104.45",
      "volume": "5995999"
    },
    {
      "date": "2026-07-22",
      "open": "104.03",
      "high": "105.72",
      "low": "102.91",
      "close": "103.98",
      "volume": "5599820"
    },
    {
      "date": "2026-07-23",
      "open": "102.78",
      "high": "103.44",
      "low": "101.93",
      "close": "103.21",
      "volume": "6981411"
    },
    {
      "date": "2026-07-24",
      "open": "103.89",
      "high": "105.16",
      "low": "103.12",
      "close": "103.25",
      "volume": "6397190"
    },
    {
      "date": "2026-07-27",
      "open": "103.81",
      "high": "105.63",
      "low": "103.55",
      "close": "103.65",
      "volume": "5520341"
    },
    {
      "date": "2026-07-28",
      "open": "105.83",
      "high": "106.068",
      "low": "102.655",
      "close": "103.10",
      "volume": "7059515"
    },
    {
      "date": "2026-07-29",
      "open": "103.67",
      "high": "104.905",
      "low": "103.13",
      "close": "104.14",
      "volume": "12546320"
    },
    {
      "date": "2026-07-30",
      "open": "107.215",
      "high": "108.4595",
      "low": "103.63",
      "close": "105.85",
      "volume": "23417720"
    },
    {
      "date": "2026-07-31",
      "open": "106.58",
      "high": "108.16",
      "low": "104.59",
      "close": "105.25",
      "volume": "12393190"
    },
    {
      "date": "2026-08-03",
      "open": "107.70",
      "high": "108.3597",
      "low": "103.30",
      "close": "103.37",
      "volume": "8830020"
    },
    {
      "date": "2026-08-04",
      "open": "103.06",
      "high": "105.66",
      "low": "101.80",
      "close": "104.97",
      "volume": "9530879"
    },
    {
      "date": "2026-08-05",
      "open": "105.99",
      "high": "106.42",
      "low": "104.29",
      "close": "106.00",
      "volume": "7857406"
    }
  ]
}