{
  "source": "https://api.nasdaq.com/api/quote/AKAM/historical",
  "symbol": "AKAM",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "113.97",
      "high": "115.075",
      "low": "113.45",
      "close": "114.57",
      "volume": "1482093"
    },
    {
      "date": "2021-08-09",
      "open": "114.55",
      "high": "115.32",
      "low": "114.33",
      "close": "115.09",
      "volume": "987074"
    },
    {
      "date": "2021-08-10",
      "open": "115.73",
      "high": "116.12",
      "low": "115.113",
      "close": "115.60",
      "volume": "695572"
    },
    {
      "date": "2021-08-11",
      "open": "116.07",
      "high": "116.82",
      "low": "115.41",
      "close": "116.36",
      "volume": "703780"
    },
    {
      "date": "2021-08-12",
      "open": "116.64",
      "high": "117.77",
      "low": "115.95",
      "close": "117.28",
      "volume": "823843"
    },
    {
      "date": "2021-08-13",
      "open": "117.75",
      "high": "117.81",
      "low": "115.96",
      "close": "116.29",
      "volume": "1001742"
    },
    {
      "date": "2021-08-16",
      "open": "116.29",
      "high": "116.29",
      "low": "114.65",
      "close": "115.26",
      "volume": "881799"
    },
    {
      "date": "2021-08-17",
      "open": "115.08",
      "high": "115.15",
      "low": "114.21",
      "close": "114.93",
      "volume": "679886"
    },
    {
      "date": "2021-08-18",
      "open": "114.56",
      "high": "114.90",
      "low": "112.15",
      "close": "112.22",
      "volume": "1093336"
    },
    {
      "date": "2021-08-19",
      "open": "112.00",
      "high": "113.95",
      "low": "111.9365",
      "close": "113.02",
      "volume": "1027938"
    },
    {
      "date": "2021-08-20",
      "open": "113.27",
      "high": "114.70",
      "low": "112.75",
      "close": "114.49",
      "volume": "854186"
    },
    {
      "date": "2021-08-23",
      "open": "114.18",
      "high": "114.87",
      "low": "114.16",
      "close": "114.38",
      "volume": "645414"
    },
    {
      "date": "2021-08-24",
      "open": "114.70",
      "high": "114.80",
      "low": "113.285",
      "close": "113.75",
      "volume": "720901"
    },
    {
      "date": "2021-08-25",
      "open": "113.98",
      "high": "114.08",
      "low": "112.76",
      "close": "113.23",
      "volume": "775241"
    },
    {
      "date": "2021-08-26",
      "open": "113.14",
      "high": "113.75",
      "low": "112.18",
      "close": "113.315",
      "volume": "758375"
    },
    {
      "date": "2021-08-27",
      "open": "113.04",
      "high": "113.08",
      "low": "111.16",
      "close": "112.20",
      "volume": "1879838"
    },
    {
      "date": "2021-08-30",
      "open": "112.75",
      "high": "113.595",
      "low": "112.19",
      "close": "113.02",
      "volume": "1160758"
    },
    {
      "date": "2021-08-31",
      "open": "113.20",
      "high": "113.55",
      "low": "112.29",
      "close": "113.25",
      "volume": "1826351"
    },
    {
      "date": "2021-09-01",
      "open": "113.84",
      "high": "114.27",
      "low": "112.77",
      "close": "113.39",
      "volume": "1145373"
    },
    {
      "date": "2021-09-02",
      "open": "113.69",
      "high": "114.295",
      "low": "112.7883",
      "close": "112.94",
      "volume": "666085"
    },
    {
      "date": "2021-09-03",
      "open": "112.67",
      "high": "114.78",
      "low": "112.64",
      "close": "113.80",
      "volume": "910726"
    },
    {
      "date": "2021-09-07",
      "open": "113.62",
      "high": "113.94",
      "low": "112.59",
      "close": "112.71",
      "volume": "634737"
    },
    {
      "date": "2021-09-08",
      "open": "113.30",
      "high": "113.64",
      "low": "111.86",
      "close": "113.39",
      "volume": "1142006"
    },
    {
      "date": "2021-09-09",
      "open": "113.52",
      "high": "113.87",
      "low": "113.025",
      "close": "113.38",
      "volume": "796890"
    },
    {
      "date": "2021-09-10",
      "open": "113.77",
      "high": "113.77",
      "low": "111.76",
      "close": "111.93",
      "volume": "820319"
    },
    {
      "date": "2021-09-13",
      "open": "112.56",
      "high": "112.67",
      "low": "111.15",
      "close": "111.77",
      "volume": "1436251"
    },
    {
      "date": "2021-09-14",
      "open": "112.265",
      "high": "112.36",
      "low": "110.89",
      "close": "111.92",
      "volume": "707026"
    },
    {
      "date": "2021-09-15",
      "open": "112.39",
      "high": "112.55",
      "low": "111.34",
      "close": "111.94",
      "volume": "1035792"
    },
    {
      "date": "2021-09-16",
      "open": "112.00",
      "high": "112.53",
      "low": "111.00",
      "close": "112.40",
      "volume": "1752164"
    },
    {
      "date": "2021-09-17",
      "open": "112.05",
      "high": "112.17",
      "low": "108.78",
      "close": "109.49",
      "volume": "2528650"
    },
    {
      "date": "2021-09-20",
      "open": "108.00",
      "high": "109.25",
      "low": "107.66",
      "close": "108.56",
      "volume": "1017899"
    },
    {
      "date": "2021-09-21",
      "open": "108.77",
      "high": "109.0742",
      "low": "106.50",
      "close": "106.95",
      "volume": "1307631"
    },
    {
      "date": "2021-09-22",
      "open": "107.03",
      "high": "108.78",
      "low": "107.03",
      "close": "108.66",
      "volume": "971293"
    },
    {
      "date": "2021-09-23",
      "open": "108.69",
      "high": "109.79",
      "low": "108.56",
      "close": "108.77",
      "volume": "1545624"
    },
    {
      "date": "2021-09-24",
      "open": "108.74",
      "high": "110.31",
      "low": "108.40",
      "close": "110.13",
      "volume": "711167"
    },
    {
      "date": "2021-09-27",
      "open": "109.76",
      "high": "110.23",
      "low": "108.97",
      "close": "109.02",
      "volume": "1108089"
    },
    {
      "date": "2021-09-28",
      "open": "107.77",
      "high": "107.91",
      "low": "105.73",
      "close": "106.12",
      "volume": "1743060"
    },
    {
      "date": "2021-09-29",
      "open": "105.51",
      "high": "106.688",
      "low": "104.68",
      "close": "105.71",
      "volume": "2053481"
    },
    {
      "date": "2021-09-30",
      "open": "106.22",
      "high": "107.31",
      "low": "104.38",
      "close": "104.59",
      "volume": "1587807"
    },
    {
      "date": "2021-10-01",
      "open": "104.56",
      "high": "105.98",
      "low": "103.7346",
      "close": "105.48",
      "volume": "1161805"
    },
    {
      "date": "2021-10-04",
      "open": "103.13",
      "high": "104.55",
      "low": "102.25",
      "close": "102.56",
      "volume": "1613721"
    },
    {
      "date": "2021-10-05",
      "open": "102.48",
      "high": "104.21",
      "low": "102.37",
      "close": "103.18",
      "volume": "1295943"
    },
    {
      "date": "2021-10-06",
      "open": "102.48",
      "high": "103.7175",
      "low": "102.18",
      "close": "103.56",
      "volume": "1222313"
    },
    {
      "date": "2021-10-07",
      "open": "104.32",
      "high": "104.69",
      "low": "103.60",
      "close": "103.75",
      "volume": "1109137"
    },
    {
      "date": "2021-10-08",
      "open": "104.18",
      "high": "104.18",
      "low": "101.92",
      "close": "102.19",
      "volume": "1082185"
    },
    {
      "date": "2021-10-11",
      "open": "101.88",
      "high": "103.25",
      "low": "101.80",
      "close": "102.20",
      "volume": "849691"
    },
    {
      "date": "2021-10-12",
      "open": "102.40",
      "high": "102.67",
      "low": "101.3262",
      "close": "101.57",
      "volume": "1026021"
    },
    {
      "date": "2021-10-13",
      "open": "102.03",
      "high": "102.93",
      "low": "101.73",
      "close": "102.12",
      "volume": "1158223"
    },
    {
      "date": "2021-10-14",
      "open": "103.25",
      "high": "105.84",
      "low": "103.25",
      "close": "105.27",
      "volume": "1690373"
    },
    {
      "date": "2021-10-15",
      "open": "105.54",
      "high": "106.82",
      "low": "105.32",
      "close": "106.32",
      "volume": "1089772"
    },
    {
      "date": "2021-10-18",
      "open": "106.07",
      "high": "107.36",
      "low": "105.94",
      "close": "106.87",
      "volume": "1546865"
    },
    {
      "date": "2021-10-19",
      "open": "107.00",
      "high": "108.24",
      "low": "106.45",
      "close": "107.92",
      "volume": "1391291"
    },
    {
      "date": "2021-10-20",
      "open": "107.96",
      "high": "108.92",
      "low": "107.69",
      "close": "108.08",
      "volume": "1096425"
    },
    {
      "date": "2021-10-21",
      "open": "108.44",
      "high": "109.06",
      "low": "107.88",
      "close": "108.55",
      "volume": "771514"
    },
    {
      "date": "2021-10-22",
      "open": "108.58",
      "high": "109.9431",
      "low": "107.839",
      "close": "107.93",
      "volume": "1201014"
    },
    {
      "date": "2021-10-25",
      "open": "107.93",
      "high": "108.59",
      "low": "107.384",
      "close": "107.57",
      "volume": "557342"
    },
    {
      "date": "2021-10-26",
      "open": "108.23",
      "high": "108.56",
      "low": "106.80",
      "close": "106.81",
      "volume": "727228"
    },
    {
      "date": "2021-10-27",
      "open": "107.11",
      "high": "107.39",
      "low": "104.16",
      "close": "104.30",
      "volume": "1450164"
    },
    {
      "date": "2021-10-28",
      "open": "104.96",
      "high": "105.69",
      "low": "104.40",
      "close": "104.71",
      "volume": "840157"
    },
    {
      "date": "2021-10-29",
      "open": "104.427",
      "high": "105.93",
      "low": "104.15",
      "close": "105.46",
      "volume": "963972"
    },
    {
      "date": "2021-11-01",
      "open": "105.44",
      "high": "105.545",
      "low": "103.38",
      "close": "105.39",
      "volume": "1714034"
    },
    {
      "date": "2021-11-02",
      "open": "105.86",
      "high": "106.46",
      "low": "104.78",
      "close": "105.13",
      "volume": "1673915"
    },
    {
      "date": "2021-11-03",
      "open": "107.00",
      "high": "112.85",
      "low": "106.81",
      "close": "110.87",
      "volume": "4090468"
    },
    {
      "date": "2021-11-04",
      "open": "110.74",
      "high": "111.17",
      "low": "108.81",
      "close": "109.66",
      "volume": "2097580"
    },
    {
      "date": "2021-11-05",
      "open": "110.59",
      "high": "111.80",
      "low": "107.10",
      "close": "107.29",
      "volume": "2129306"
    },
    {
      "date": "2021-11-08",
      "open": "107.46",
      "high": "109.05",
      "low": "107.405",
      "close": "108.62",
      "volume": "1830352"
    },
    {
      "date": "2021-11-09",
      "open": "109.59",
      "high": "109.66",
      "low": "108.60",
      "close": "109.32",
      "volume": "1420218"
    },
    {
      "date": "2021-11-10",
      "open": "109.77",
      "high": "111.00",
      "low": "109.15",
      "close": "109.79",
      "volume": "1467314"
    },
    {
      "date": "2021-11-11",
      "open": "110.03",
      "high": "110.51",
      "low": "109.16",
      "close": "109.33",
      "volume": "757867"
    },
    {
      "date": "2021-11-12",
      "open": "109.79",
      "high": "111.54",
      "low": "109.34",
      "close": "111.51",
      "volume": "1375718"
    },
    {
      "date": "2021-11-15",
      "open": "109.26",
      "high": "109.77",
      "low": "107.77",
      "close": "108.48",
      "volume": "2106620"
    },
    {
      "date": "2021-11-16",
      "open": "108.81",
      "high": "110.90",
      "low": "108.70",
      "close": "110.86",
      "volume": "1356172"
    },
    {
      "date": "2021-11-17",
      "open": "110.86",
      "high": "110.9515",
      "low": "109.29",
      "close": "109.82",
      "volume": "971074"
    },
    {
      "date": "2021-11-18",
      "open": "110.31",
      "high": "110.8475",
      "low": "109.21",
      "close": "110.54",
      "volume": "1149051"
    },
    {
      "date": "2021-11-19",
      "open": "110.89",
      "high": "112.315",
      "low": "110.23",
      "close": "110.98",
      "volume": "1829833"
    },
    {
      "date": "2021-11-22",
      "open": "111.60",
      "high": "112.13",
      "low": "110.29",
      "close": "110.57",
      "volume": "972814"
    },
    {
      "date": "2021-11-23",
      "open": "110.03",
      "high": "111.93",
      "low": "109.28",
      "close": "111.80",
      "volume": "1243294"
    },
    {
      "date": "2021-11-24",
      "open": "112.08",
      "high": "113.21",
      "low": "111.61",
      "close": "112.77",
      "volume": "1097614"
    },
    {
      "date": "2021-11-26",
      "open": "112.60",
      "high": "114.36",
      "low": "111.62",
      "close": "111.94",
      "volume": "1013800"
    },
    {
      "date": "2021-11-29",
      "open": "112.75",
      "high": "115.22",
      "low": "111.75",
      "close": "114.26",
      "volume": "1444174"
    },
    {
      "date": "2021-11-30",
      "open": "114.26",
      "high": "115.48",
      "low": "112.41",
      "close": "112.70",
      "volume": "3014143"
    },
    {
      "date": "2021-12-01",
      "open": "113.08",
      "high": "113.945",
      "low": "108.98",
      "close": "109.08",
      "volume": "1710812"
    },
    {
      "date": "2021-12-02",
      "open": "109.00",
      "high": "111.63",
      "low": "108.68",
      "close": "110.95",
      "volume": "1127167"
    },
    {
      "date": "2021-12-03",
      "open": "111.50",
      "high": "111.89",
      "low": "109.39",
      "close": "111.14",
      "volume": "1049200"
    },
    {
      "date": "2021-12-06",
      "open": "110.79",
      "high": "111.38",
      "low": "109.25",
      "close": "111.05",
      "volume": "1362775"
    },
    {
      "date": "2021-12-07",
      "open": "111.60",
      "high": "113.50",
      "low": "111.27",
      "close": "112.27",
      "volume": "1307953"
    },
    {
      "date": "2021-12-08",
      "open": "112.47",
      "high": "112.48",
      "low": "111.09",
      "close": "112.03",
      "volume": "1036325"
    },
    {
      "date": "2021-12-09",
      "open": "112.05",
      "high": "113.25",
      "low": "111.81",
      "close": "111.92",
      "volume": "907529"
    },
    {
      "date": "2021-12-10",
      "open": "112.42",
      "high": "113.98",
      "low": "112.42",
      "close": "113.01",
      "volume": "863894"
    },
    {
      "date": "2021-12-13",
      "open": "112.90",
      "high": "115.91",
      "low": "112.65",
      "close": "115.41",
      "volume": "1275725"
    },
    {
      "date": "2021-12-14",
      "open": "112.66",
      "high": "115.07",
      "low": "112.21",
      "close": "114.24",
      "volume": "1566779"
    },
    {
      "date": "2021-12-15",
      "open": "114.99",
      "high": "116.26",
      "low": "113.94",
      "close": "116.24",
      "volume": "1122293"
    },
    {
      "date": "2021-12-16",
      "open": "116.28",
      "high": "117.30",
      "low": "115.37",
      "close": "116.83",
      "volume": "1373964"
    },
    {
      "date": "2021-12-17",
      "open": "116.50",
      "high": "117.63",
      "low": "114.86",
      "close": "115.35",
      "volume": "2354662"
    },
    {
      "date": "2021-12-20",
      "open": "114.58",
      "high": "114.83",
      "low": "113.15",
      "close": "114.07",
      "volume": "1203284"
    },
    {
      "date": "2021-12-21",
      "open": "114.04",
      "high": "116.00",
      "low": "114.00",
      "close": "115.80",
      "volume": "1317883"
    },
    {
      "date": "2021-12-22",
      "open": "116.38",
      "high": "116.93",
      "low": "115.66",
      "close": "116.06",
      "volume": "706390"
    },
    {
      "date": "2021-12-23",
      "open": "116.06",
      "high": "116.98",
      "low": "115.59",
      "close": "116.20",
      "volume": "701370"
    },
    {
      "date": "2021-12-27",
      "open": "116.96",
      "high": "117.97",
      "low": "116.13",
      "close": "117.92",
      "volume": "834863"
    },
    {
      "date": "2021-12-28",
      "open": "118.09",
      "high": "119.23",
      "low": "117.412",
      "close": "118.45",
      "volume": "1009803"
    },
    {
      "date": "2021-12-29",
      "open": "118.63",
      "high": "119.68",
      "low": "118.0101",
      "close": "118.33",
      "volume": "899390"
    },
    {
      "date": "2021-12-30",
      "open": "118.18",
      "high": "118.62",
      "low": "117.03",
      "close": "117.15",
      "volume": "718191"
    },
    {
      "date": "2021-12-31",
      "open": "117.04",
      "high": "117.46",
      "low": "116.41",
      "close": "117.04",
      "volume": "717409"
    },
    {
      "date": "2022-01-03",
      "open": "117.17",
      "high": "117.68",
      "low": "115.60",
      "close": "117.51",
      "volume": "951885"
    },
    {
      "date": "2022-01-04",
      "open": "117.50",
      "high": "118.17",
      "low": "116.72",
      "close": "116.95",
      "volume": "952255"
    },
    {
      "date": "2022-01-05",
      "open": "116.64",
      "high": "117.81",
      "low": "115.43",
      "close": "115.48",
      "volume": "1105463"
    },
    {
      "date": "2022-01-06",
      "open": "112.45",
      "high": "113.89",
      "low": "111.00",
      "close": "111.88",
      "volume": "2465365"
    },
    {
      "date": "2022-01-07",
      "open": "112.21",
      "high": "112.37",
      "low": "110.43",
      "close": "110.54",
      "volume": "1320170"
    },
    {
      "date": "2022-01-10",
      "open": "109.516",
      "high": "112.715",
      "low": "109.30",
      "close": "112.65",
      "volume": "1678267"
    },
    {
      "date": "2022-01-11",
      "open": "112.80",
      "high": "114.01",
      "low": "111.75",
      "close": "113.42",
      "volume": "1248391"
    },
    {
      "date": "2022-01-12",
      "open": "113.605",
      "high": "114.77",
      "low": "113.34",
      "close": "114.11",
      "volume": "911654"
    },
    {
      "date": "2022-01-13",
      "open": "114.24",
      "high": "114.81",
      "low": "112.70",
      "close": "112.91",
      "volume": "800736"
    },
    {
      "date": "2022-01-14",
      "open": "112.52",
      "high": "113.44",
      "low": "111.92",
      "close": "112.62",
      "volume": "965474"
    },
    {
      "date": "2022-01-18",
      "open": "111.81",
      "high": "112.37",
      "low": "110.83",
      "close": "112.08",
      "volume": "1502395"
    },
    {
      "date": "2022-01-19",
      "open": "113.36",
      "high": "116.13",
      "low": "112.92",
      "close": "113.17",
      "volume": "1599596"
    },
    {
      "date": "2022-01-20",
      "open": "113.68",
      "high": "115.815",
      "low": "113.24",
      "close": "113.27",
      "volume": "1923725"
    },
    {
      "date": "2022-01-21",
      "open": "113.32",
      "high": "115.17",
      "low": "112.58",
      "close": "112.61",
      "volume": "1390746"
    },
    {
      "date": "2022-01-24",
      "open": "111.48",
      "high": "114.38",
      "low": "109.47",
      "close": "114.19",
      "volume": "2223330"
    },
    {
      "date": "2022-01-25",
      "open": "113.34",
      "high": "113.82",
      "low": "111.00",
      "close": "112.56",
      "volume": "1333646"
    },
    {
      "date": "2022-01-26",
      "open": "113.57",
      "high": "113.77",
      "low": "109.35",
      "close": "109.94",
      "volume": "1608248"
    },
    {
      "date": "2022-01-27",
      "open": "111.00",
      "high": "112.42",
      "low": "109.64",
      "close": "110.19",
      "volume": "1079539"
    },
    {
      "date": "2022-01-28",
      "open": "110.07",
      "high": "112.25",
      "low": "108.655",
      "close": "112.17",
      "volume": "1056880"
    },
    {
      "date": "2022-01-31",
      "open": "111.94",
      "high": "114.64",
      "low": "111.73",
      "close": "114.55",
      "volume": "1685264"
    },
    {
      "date": "2022-02-01",
      "open": "115.06",
      "high": "115.79",
      "low": "113.47",
      "close": "115.13",
      "volume": "1109177"
    },
    {
      "date": "2022-02-02",
      "open": "114.91",
      "high": "116.16",
      "low": "114.33",
      "close": "115.82",
      "volume": "1346026"
    },
    {
      "date": "2022-02-03",
      "open": "113.90",
      "high": "115.67",
      "low": "113.90",
      "close": "114.58",
      "volume": "1526719"
    },
    {
      "date": "2022-02-04",
      "open": "114.19",
      "high": "115.145",
      "low": "112.85",
      "close": "114.12",
      "volume": "1441282"
    },
    {
      "date": "2022-02-07",
      "open": "114.77",
      "high": "114.77",
      "low": "113.30",
      "close": "113.53",
      "volume": "1087229"
    },
    {
      "date": "2022-02-08",
      "open": "113.46",
      "high": "114.145",
      "low": "112.99",
      "close": "113.63",
      "volume": "1146312"
    },
    {
      "date": "2022-02-09",
      "open": "114.77",
      "high": "115.40",
      "low": "113.46",
      "close": "115.39",
      "volume": "1312931"
    },
    {
      "date": "2022-02-10",
      "open": "113.63",
      "high": "115.12",
      "low": "112.58",
      "close": "112.84",
      "volume": "1153550"
    },
    {
      "date": "2022-02-11",
      "open": "113.40",
      "high": "114.07",
      "low": "110.96",
      "close": "111.14",
      "volume": "1474673"
    },
    {
      "date": "2022-02-14",
      "open": "111.15",
      "high": "111.545",
      "low": "109.47",
      "close": "110.65",
      "volume": "2547216"
    },
    {
      "date": "2022-02-15",
      "open": "111.27",
      "high": "112.18",
      "low": "110.13",
      "close": "111.03",
      "volume": "2327155"
    },
    {
      "date": "2022-02-16",
      "open": "105.35",
      "high": "108.10",
      "low": "102.80",
      "close": "104.86",
      "volume": "5524299"
    },
    {
      "date": "2022-02-17",
      "open": "104.41",
      "high": "105.33",
      "low": "102.93",
      "close": "102.93",
      "volume": "2367545"
    },
    {
      "date": "2022-02-18",
      "open": "102.90",
      "high": "102.90",
      "low": "100.02",
      "close": "100.33",
      "volume": "1930999"
    },
    {
      "date": "2022-02-22",
      "open": "99.49",
      "high": "101.28",
      "low": "99.49",
      "close": "100.44",
      "volume": "1731943"
    },
    {
      "date": "2022-02-23",
      "open": "100.485",
      "high": "101.02",
      "low": "98.53",
      "close": "98.88",
      "volume": "1452648"
    },
    {
      "date": "2022-02-24",
      "open": "97.12",
      "high": "103.95",
      "low": "96.86",
      "close": "103.94",
      "volume": "2732745"
    },
    {
      "date": "2022-02-25",
      "open": "103.65",
      "high": "105.40",
      "low": "102.30",
      "close": "105.33",
      "volume": "1564115"
    },
    {
      "date": "2022-02-28",
      "open": "104.78",
      "high": "108.71",
      "low": "104.68",
      "close": "108.26",
      "volume": "2624453"
    },
    {
      "date": "2022-03-01",
      "open": "108.23",
      "high": "109.77",
      "low": "107.93",
      "close": "108.83",
      "volume": "1490215"
    },
    {
      "date": "2022-03-02",
      "open": "109.21",
      "high": "111.44",
      "low": "108.1434",
      "close": "110.45",
      "volume": "1731015"
    },
    {
      "date": "2022-03-03",
      "open": "111.16",
      "high": "111.695",
      "low": "110.02",
      "close": "111.19",
      "volume": "1477996"
    },
    {
      "date": "2022-03-04",
      "open": "111.01",
      "high": "113.02",
      "low": "110.09",
      "close": "112.55",
      "volume": "1941112"
    },
    {
      "date": "2022-03-07",
      "open": "112.25",
      "high": "113.67",
      "low": "110.33",
      "close": "112.01",
      "volume": "1846144"
    },
    {
      "date": "2022-03-08",
      "open": "111.27",
      "high": "112.45",
      "low": "106.94",
      "close": "107.07",
      "volume": "2401558"
    },
    {
      "date": "2022-03-09",
      "open": "108.05",
      "high": "109.91",
      "low": "106.27",
      "close": "109.18",
      "volume": "1729434"
    },
    {
      "date": "2022-03-10",
      "open": "108.26",
      "high": "109.93",
      "low": "106.84",
      "close": "109.53",
      "volume": "1385963"
    },
    {
      "date": "2022-03-11",
      "open": "109.69",
      "high": "110.30",
      "low": "108.245",
      "close": "108.44",
      "volume": "1242380"
    },
    {
      "date": "2022-03-14",
      "open": "107.96",
      "high": "110.06",
      "low": "107.50",
      "close": "108.08",
      "volume": "1478953"
    },
    {
      "date": "2022-03-15",
      "open": "109.00",
      "high": "110.45",
      "low": "108.57",
      "close": "110.43",
      "volume": "1522511"
    },
    {
      "date": "2022-03-16",
      "open": "110.93",
      "high": "112.75",
      "low": "110.50",
      "close": "112.63",
      "volume": "2089155"
    },
    {
      "date": "2022-03-17",
      "open": "112.69",
      "high": "115.27",
      "low": "112.43",
      "close": "115.23",
      "volume": "1708746"
    },
    {
      "date": "2022-03-18",
      "open": "115.80",
      "high": "118.24",
      "low": "115.11",
      "close": "117.62",
      "volume": "4032881"
    },
    {
      "date": "2022-03-21",
      "open": "117.39",
      "high": "117.40",
      "low": "115.12",
      "close": "115.98",
      "volume": "1097009"
    },
    {
      "date": "2022-03-22",
      "open": "115.98",
      "high": "117.27",
      "low": "115.12",
      "close": "116.68",
      "volume": "1108084"
    },
    {
      "date": "2022-03-23",
      "open": "115.88",
      "high": "116.83",
      "low": "114.54",
      "close": "116.41",
      "volume": "1060568"
    },
    {
      "date": "2022-03-24",
      "open": "117.03",
      "high": "117.43",
      "low": "116.42",
      "close": "117.38",
      "volume": "1042622"
    },
    {
      "date": "2022-03-25",
      "open": "117.94",
      "high": "118.70",
      "low": "117.10",
      "close": "117.95",
      "volume": "1294496"
    },
    {
      "date": "2022-03-28",
      "open": "117.57",
      "high": "119.49",
      "low": "117.36",
      "close": "119.44",
      "volume": "1357164"
    },
    {
      "date": "2022-03-29",
      "open": "120.00",
      "high": "120.44",
      "low": "118.12",
      "close": "120.42",
      "volume": "1299344"
    },
    {
      "date": "2022-03-30",
      "open": "120.00",
      "high": "121.20",
      "low": "119.59",
      "close": "121.11",
      "volume": "1554909"
    },
    {
      "date": "2022-03-31",
      "open": "121.44",
      "high": "121.80",
      "low": "119.36",
      "close": "119.39",
      "volume": "1419202"
    },
    {
      "date": "2022-04-01",
      "open": "119.76",
      "high": "120.62",
      "low": "119.24",
      "close": "120.51",
      "volume": "891662"
    },
    {
      "date": "2022-04-04",
      "open": "120.72",
      "high": "121.34",
      "low": "120.28",
      "close": "120.46",
      "volume": "1086015"
    },
    {
      "date": "2022-04-05",
      "open": "120.65",
      "high": "122.01",
      "low": "119.79",
      "close": "120.41",
      "volume": "1252109"
    },
    {
      "date": "2022-04-06",
      "open": "119.07",
      "high": "119.939",
      "low": "118.11",
      "close": "119.59",
      "volume": "1045459"
    },
    {
      "date": "2022-04-07",
      "open": "119.30",
      "high": "120.205",
      "low": "117.79",
      "close": "119.34",
      "volume": "1578625"
    },
    {
      "date": "2022-04-08",
      "open": "119.19",
      "high": "119.77",
      "low": "118.16",
      "close": "118.36",
      "volume": "927881"
    },
    {
      "date": "2022-04-11",
      "open": "117.67",
      "high": "119.335",
      "low": "117.33",
      "close": "118.01",
      "volume": "1175152"
    },
    {
      "date": "2022-04-12",
      "open": "118.84",
      "high": "119.50",
      "low": "117.44",
      "close": "117.93",
      "volume": "995537"
    },
    {
      "date": "2022-04-13",
      "open": "118.00",
      "high": "119.53",
      "low": "117.4845",
      "close": "119.19",
      "volume": "1239593"
    },
    {
      "date": "2022-04-14",
      "open": "119.23",
      "high": "119.83",
      "low": "118.58",
      "close": "118.99",
      "volume": "855267"
    },
    {
      "date": "2022-04-18",
      "open": "119.00",
      "high": "119.62",
      "low": "118.11",
      "close": "119.44",
      "volume": "1109898"
    },
    {
      "date": "2022-04-19",
      "open": "119.75",
      "high": "121.519",
      "low": "119.34",
      "close": "121.34",
      "volume": "1654108"
    },
    {
      "date": "2022-04-20",
      "open": "121.88",
      "high": "122.645",
      "low": "120.66",
      "close": "121.92",
      "volume": "1436470"
    },
    {
      "date": "2022-04-21",
      "open": "122.50",
      "high": "123.25",
      "low": "119.25",
      "close": "119.96",
      "volume": "1215118"
    },
    {
      "date": "2022-04-22",
      "open": "119.48",
      "high": "119.76",
      "low": "116.95",
      "close": "117.14",
      "volume": "1205271"
    },
    {
      "date": "2022-04-25",
      "open": "117.08",
      "high": "118.85",
      "low": "116.23",
      "close": "118.76",
      "volume": "1178585"
    },
    {
      "date": "2022-04-26",
      "open": "118.00",
      "high": "118.47",
      "low": "115.00",
      "close": "115.03",
      "volume": "1765007"
    },
    {
      "date": "2022-04-27",
      "open": "115.23",
      "high": "116.13",
      "low": "113.58",
      "close": "113.70",
      "volume": "1091152"
    },
    {
      "date": "2022-04-28",
      "open": "114.63",
      "high": "116.565",
      "low": "114.05",
      "close": "115.83",
      "volume": "933528"
    },
    {
      "date": "2022-04-29",
      "open": "115.15",
      "high": "115.62",
      "low": "112.175",
      "close": "112.28",
      "volume": "1559407"
    },
    {
      "date": "2022-05-02",
      "open": "112.28",
      "high": "114.32",
      "low": "110.17",
      "close": "112.31",
      "volume": "1685631"
    },
    {
      "date": "2022-05-03",
      "open": "112.12",
      "high": "114.90",
      "low": "112.0895",
      "close": "113.80",
      "volume": "2525842"
    },
    {
      "date": "2022-05-04",
      "open": "99.05",
      "high": "104.165",
      "low": "97.6502",
      "close": "102.765",
      "volume": "8766516"
    },
    {
      "date": "2022-05-05",
      "open": "101.39",
      "high": "101.965",
      "low": "97.16",
      "close": "98.67",
      "volume": "4114757"
    },
    {
      "date": "2022-05-06",
      "open": "97.10",
      "high": "98.025",
      "low": "95.08",
      "close": "95.37",
      "volume": "3384473"
    },
    {
      "date": "2022-05-09",
      "open": "93.95",
      "high": "96.7148",
      "low": "93.74",
      "close": "95.50",
      "volume": "2974002"
    },
    {
      "date": "2022-05-10",
      "open": "96.28",
      "high": "98.67",
      "low": "95.00",
      "close": "97.23",
      "volume": "2271304"
    },
    {
      "date": "2022-05-11",
      "open": "96.24",
      "high": "99.48",
      "low": "96.01",
      "close": "98.11",
      "volume": "2763381"
    },
    {
      "date": "2022-05-12",
      "open": "98.62",
      "high": "98.62",
      "low": "95.79",
      "close": "97.40",
      "volume": "1994980"
    },
    {
      "date": "2022-05-13",
      "open": "97.68",
      "high": "99.35",
      "low": "97.13",
      "close": "98.67",
      "volume": "1886443"
    },
    {
      "date": "2022-05-16",
      "open": "98.63",
      "high": "99.95",
      "low": "97.57",
      "close": "98.92",
      "volume": "2036652"
    },
    {
      "date": "2022-05-17",
      "open": "99.99",
      "high": "100.23",
      "low": "96.94",
      "close": "98.39",
      "volume": "1835355"
    },
    {
      "date": "2022-05-18",
      "open": "97.61",
      "high": "98.94",
      "low": "95.88",
      "close": "96.15",
      "volume": "2527990"
    },
    {
      "date": "2022-05-19",
      "open": "96.74",
      "high": "99.70",
      "low": "96.59",
      "close": "98.48",
      "volume": "3587574"
    },
    {
      "date": "2022-05-20",
      "open": "99.09",
      "high": "99.45",
      "low": "95.365",
      "close": "97.51",
      "volume": "1857819"
    },
    {
      "date": "2022-05-23",
      "open": "98.25",
      "high": "98.99",
      "low": "97.47",
      "close": "98.88",
      "volume": "1236759"
    },
    {
      "date": "2022-05-24",
      "open": "98.45",
      "high": "100.22",
      "low": "97.22",
      "close": "99.56",
      "volume": "1585173"
    },
    {
      "date": "2022-05-25",
      "open": "99.49",
      "high": "99.85",
      "low": "98.63",
      "close": "99.10",
      "volume": "1118618"
    },
    {
      "date": "2022-05-26",
      "open": "99.67",
      "high": "101.065",
      "low": "98.52",
      "close": "100.87",
      "volume": "1113537"
    },
    {
      "date": "2022-05-27",
      "open": "101.42",
      "high": "102.83",
      "low": "101.10",
      "close": "102.73",
      "volume": "1270508"
    },
    {
      "date": "2022-05-31",
      "open": "102.04",
      "high": "102.04",
      "low": "100.27",
      "close": "101.04",
      "volume": "2203849"
    },
    {
      "date": "2022-06-01",
      "open": "101.38",
      "high": "102.29",
      "low": "100.24",
      "close": "101.13",
      "volume": "1367789"
    },
    {
      "date": "2022-06-02",
      "open": "101.21",
      "high": "102.78",
      "low": "100.42",
      "close": "102.74",
      "volume": "1163273"
    },
    {
      "date": "2022-06-03",
      "open": "102.21",
      "high": "102.21",
      "low": "100.57",
      "close": "100.84",
      "volume": "1005165"
    },
    {
      "date": "2022-06-06",
      "open": "101.84",
      "high": "101.84",
      "low": "100.33",
      "close": "100.65",
      "volume": "807365"
    },
    {
      "date": "2022-06-07",
      "open": "100.00",
      "high": "101.865",
      "low": "99.96",
      "close": "101.77",
      "volume": "880329"
    },
    {
      "date": "2022-06-08",
      "open": "101.55",
      "high": "101.845",
      "low": "100.74",
      "close": "100.76",
      "volume": "840577"
    },
    {
      "date": "2022-06-09",
      "open": "100.38",
      "high": "101.78",
      "low": "99.77",
      "close": "99.82",
      "volume": "1335322"
    },
    {
      "date": "2022-06-10",
      "open": "98.66",
      "high": "99.15",
      "low": "96.705",
      "close": "97.44",
      "volume": "1298134"
    },
    {
      "date": "2022-06-13",
      "open": "95.00",
      "high": "95.64",
      "low": "90.71",
      "close": "91.06",
      "volume": "2410951"
    },
    {
      "date": "2022-06-14",
      "open": "91.39",
      "high": "91.915",
      "low": "87.01",
      "close": "89.30",
      "volume": "3208943"
    },
    {
      "date": "2022-06-15",
      "open": "90.59",
      "high": "91.925",
      "low": "89.55",
      "close": "91.04",
      "volume": "1662508"
    },
    {
      "date": "2022-06-16",
      "open": "89.78",
      "high": "89.91",
      "low": "86.99",
      "close": "87.46",
      "volume": "2604733"
    },
    {
      "date": "2022-06-17",
      "open": "87.62",
      "high": "89.86",
      "low": "87.15",
      "close": "89.53",
      "volume": "3587437"
    },
    {
      "date": "2022-06-21",
      "open": "90.44",
      "high": "91.80",
      "low": "90.20",
      "close": "90.65",
      "volume": "1781655"
    },
    {
      "date": "2022-06-22",
      "open": "90.33",
      "high": "92.58",
      "low": "90.05",
      "close": "90.39",
      "volume": "1004335"
    },
    {
      "date": "2022-06-23",
      "open": "91.41",
      "high": "92.17",
      "low": "90.54",
      "close": "91.87",
      "volume": "1420178"
    },
    {
      "date": "2022-06-24",
      "open": "93.00",
      "high": "94.53",
      "low": "92.65",
      "close": "94.46",
      "volume": "1209207"
    },
    {
      "date": "2022-06-27",
      "open": "94.19",
      "high": "94.89",
      "low": "93.085",
      "close": "94.52",
      "volume": "2059330"
    },
    {
      "date": "2022-06-28",
      "open": "94.60",
      "high": "95.105",
      "low": "92.25",
      "close": "92.39",
      "volume": "1340813"
    },
    {
      "date": "2022-06-29",
      "open": "92.39",
      "high": "92.81",
      "low": "91.40",
      "close": "92.13",
      "volume": "1352283"
    },
    {
      "date": "2022-06-30",
      "open": "91.38",
      "high": "92.24",
      "low": "90.05",
      "close": "91.33",
      "volume": "1788488"
    },
    {
      "date": "2022-07-01",
      "open": "91.19",
      "high": "92.24",
      "low": "90.64",
      "close": "92.12",
      "volume": "772435"
    },
    {
      "date": "2022-07-05",
      "open": "91.71",
      "high": "93.32",
      "low": "90.73",
      "close": "93.13",
      "volume": "1296538"
    },
    {
      "date": "2022-07-06",
      "open": "93.49",
      "high": "93.49",
      "low": "91.85",
      "close": "92.26",
      "volume": "1913439"
    },
    {
      "date": "2022-07-07",
      "open": "92.15",
      "high": "93.03",
      "low": "91.80",
      "close": "92.90",
      "volume": "858894"
    },
    {
      "date": "2022-07-08",
      "open": "92.57",
      "high": "92.61",
      "low": "91.09",
      "close": "92.15",
      "volume": "734452"
    },
    {
      "date": "2022-07-11",
      "open": "91.41",
      "high": "91.93",
      "low": "90.23",
      "close": "90.58",
      "volume": "876225"
    },
    {
      "date": "2022-07-12",
      "open": "90.69",
      "high": "91.3078",
      "low": "88.99",
      "close": "89.33",
      "volume": "741649"
    },
    {
      "date": "2022-07-13",
      "open": "87.81",
      "high": "88.70",
      "low": "87.66",
      "close": "88.16",
      "volume": "1026368"
    },
    {
      "date": "2022-07-14",
      "open": "87.77",
      "high": "87.77",
      "low": "85.90",
      "close": "86.83",
      "volume": "1031192"
    },
    {
      "date": "2022-07-15",
      "open": "87.59",
      "high": "88.44",
      "low": "87.37",
      "close": "88.41",
      "volume": "1140734"
    },
    {
      "date": "2022-07-18",
      "open": "88.95",
      "high": "89.67",
      "low": "88.02",
      "close": "88.12",
      "volume": "1505294"
    },
    {
      "date": "2022-07-19",
      "open": "89.15",
      "high": "89.87",
      "low": "88.27",
      "close": "89.45",
      "volume": "1929526"
    },
    {
      "date": "2022-07-20",
      "open": "89.85",
      "high": "90.19",
      "low": "89.03",
      "close": "89.79",
      "volume": "1862937"
    },
    {
      "date": "2022-07-21",
      "open": "89.90",
      "high": "97.49",
      "low": "89.11",
      "close": "94.15",
      "volume": "9947445"
    },
    {
      "date": "2022-07-22",
      "open": "93.08",
      "high": "95.15",
      "low": "93.04",
      "close": "94.13",
      "volume": "2332683"
    },
    {
      "date": "2022-07-25",
      "open": "93.87",
      "high": "94.12",
      "low": "92.19",
      "close": "92.69",
      "volume": "1136143"
    },
    {
      "date": "2022-07-26",
      "open": "92.15",
      "high": "92.60",
      "low": "91.715",
      "close": "92.15",
      "volume": "1649350"
    },
    {
      "date": "2022-07-27",
      "open": "92.69",
      "high": "94.19",
      "low": "92.48",
      "close": "93.65",
      "volume": "911989"
    },
    {
      "date": "2022-07-28",
      "open": "93.31",
      "high": "94.95",
      "low": "93.10",
      "close": "94.58",
      "volume": "862470"
    },
    {
      "date": "2022-07-29",
      "open": "94.49",
      "high": "96.68",
      "low": "94.42",
      "close": "96.22",
      "volume": "1513029"
    },
    {
      "date": "2022-08-01",
      "open": "95.43",
      "high": "96.34",
      "low": "95.04",
      "close": "95.33",
      "volume": "1009685"
    },
    {
      "date": "2022-08-02",
      "open": "95.15",
      "high": "96.25",
      "low": "94.59",
      "close": "94.84",
      "volume": "678043"
    },
    {
      "date": "2022-08-03",
      "open": "95.66",
      "high": "96.89",
      "low": "95.35",
      "close": "96.00",
      "volume": "1188801"
    },
    {
      "date": "2022-08-04",
      "open": "96.20",
      "high": "96.85",
      "low": "95.61",
      "close": "96.21",
      "volume": "1018211"
    },
    {
      "date": "2022-08-05",
      "open": "95.06",
      "high": "96.34",
      "low": "94.642",
      "close": "96.28",
      "volume": "840205"
    },
    {
      "date": "2022-08-08",
      "open": "96.75",
      "high": "97.69",
      "low": "95.69",
      "close": "96.38",
      "volume": "1782517"
    },
    {
      "date": "2022-08-09",
      "open": "96.31",
      "high": "96.38",
      "low": "94.72",
      "close": "95.08",
      "volume": "1574113"
    },
    {
      "date": "2022-08-10",
      "open": "95.44",
      "high": "96.69",
      "low": "91.865",
      "close": "95.99",
      "volume": "3151253"
    },
    {
      "date": "2022-08-11",
      "open": "96.34",
      "high": "96.50",
      "low": "93.53",
      "close": "93.68",
      "volume": "1790936"
    },
    {
      "date": "2022-08-12",
      "open": "94.25",
      "high": "96.1922",
      "low": "94.14",
      "close": "95.95",
      "volume": "1214391"
    },
    {
      "date": "2022-08-15",
      "open": "95.86",
      "high": "97.25",
      "low": "95.07",
      "close": "97.08",
      "volume": "1170959"
    },
    {
      "date": "2022-08-16",
      "open": "96.84",
      "high": "98.81",
      "low": "95.88",
      "close": "98.08",
      "volume": "1824636"
    },
    {
      "date": "2022-08-17",
      "open": "97.485",
      "high": "97.51",
      "low": "95.53",
      "close": "95.72",
      "volume": "1710078"
    },
    {
      "date": "2022-08-18",
      "open": "95.97",
      "high": "96.87",
      "low": "95.58",
      "close": "96.80",
      "volume": "864627"
    },
    {
      "date": "2022-08-19",
      "open": "96.30",
      "high": "97.13",
      "low": "95.27",
      "close": "97.04",
      "volume": "1266767"
    },
    {
      "date": "2022-08-22",
      "open": "96.64",
      "high": "96.82",
      "low": "94.41",
      "close": "94.55",
      "volume": "1044501"
    },
    {
      "date": "2022-08-23",
      "open": "94.09",
      "high": "94.635",
      "low": "93.34",
      "close": "93.36",
      "volume": "1040396"
    },
    {
      "date": "2022-08-24",
      "open": "93.11",
      "high": "94.14",
      "low": "92.63",
      "close": "93.51",
      "volume": "951803"
    },
    {
      "date": "2022-08-25",
      "open": "94.21",
      "high": "94.66",
      "low": "93.25",
      "close": "94.63",
      "volume": "861355"
    },
    {
      "date": "2022-08-26",
      "open": "95.18",
      "high": "95.41",
      "low": "91.96",
      "close": "92.04",
      "volume": "1477245"
    },
    {
      "date": "2022-08-29",
      "open": "91.50",
      "high": "92.58",
      "low": "90.85",
      "close": "91.79",
      "volume": "1030621"
    },
    {
      "date": "2022-08-30",
      "open": "92.06",
      "high": "92.68",
      "low": "90.88",
      "close": "91.72",
      "volume": "1442050"
    },
    {
      "date": "2022-08-31",
      "open": "92.48",
      "high": "93.95",
      "low": "90.27",
      "close": "90.28",
      "volume": "1505913"
    },
    {
      "date": "2022-09-01",
      "open": "89.99",
      "high": "90.30",
      "low": "89.00",
      "close": "90.21",
      "volume": "1105121"
    },
    {
      "date": "2022-09-02",
      "open": "91.00",
      "high": "91.12",
      "low": "87.67",
      "close": "88.26",
      "volume": "1116530"
    },
    {
      "date": "2022-09-06",
      "open": "88.30",
      "high": "89.279",
      "low": "87.66",
      "close": "88.65",
      "volume": "1368615"
    },
    {
      "date": "2022-09-07",
      "open": "88.94",
      "high": "90.5787",
      "low": "88.69",
      "close": "90.29",
      "volume": "1156195"
    },
    {
      "date": "2022-09-08",
      "open": "89.49",
      "high": "90.30",
      "low": "88.725",
      "close": "90.22",
      "volume": "988617"
    },
    {
      "date": "2022-09-09",
      "open": "90.72",
      "high": "92.07",
      "low": "90.60",
      "close": "91.69",
      "volume": "969024"
    },
    {
      "date": "2022-09-12",
      "open": "92.00",
      "high": "93.22",
      "low": "92.00",
      "close": "93.11",
      "volume": "1023173"
    },
    {
      "date": "2022-09-13",
      "open": "91.37",
      "high": "91.52",
      "low": "89.32",
      "close": "89.66",
      "volume": "1299148"
    },
    {
      "date": "2022-09-14",
      "open": "89.70",
      "high": "90.33",
      "low": "88.7077",
      "close": "89.39",
      "volume": "1940770"
    },
    {
      "date": "2022-09-15",
      "open": "88.94",
      "high": "89.66",
      "low": "87.875",
      "close": "88.24",
      "volume": "1556074"
    },
    {
      "date": "2022-09-16",
      "open": "87.87",
      "high": "87.89",
      "low": "86.15",
      "close": "87.16",
      "volume": "2549893"
    },
    {
      "date": "2022-09-19",
      "open": "86.79",
      "high": "88.70",
      "low": "86.55",
      "close": "88.56",
      "volume": "1620706"
    },
    {
      "date": "2022-09-20",
      "open": "87.95",
      "high": "87.95",
      "low": "85.85",
      "close": "85.93",
      "volume": "2073189"
    },
    {
      "date": "2022-09-21",
      "open": "86.22",
      "high": "87.28",
      "low": "83.78",
      "close": "83.80",
      "volume": "1205614"
    },
    {
      "date": "2022-09-22",
      "open": "83.29",
      "high": "83.80",
      "low": "81.40",
      "close": "82.09",
      "volume": "1963554"
    },
    {
      "date": "2022-09-23",
      "open": "81.88",
      "high": "81.88",
      "low": "80.11",
      "close": "81.11",
      "volume": "1608834"
    },
    {
      "date": "2022-09-26",
      "open": "81.26",
      "high": "82.89",
      "low": "80.66",
      "close": "80.71",
      "volume": "1790970"
    },
    {
      "date": "2022-09-27",
      "open": "81.24",
      "high": "82.61",
      "low": "80.50",
      "close": "80.92",
      "volume": "2151402"
    },
    {
      "date": "2022-09-28",
      "open": "81.17",
      "high": "82.62",
      "low": "80.34",
      "close": "82.25",
      "volume": "1477063"
    },
    {
      "date": "2022-09-29",
      "open": "81.38",
      "high": "81.66",
      "low": "79.795",
      "close": "80.50",
      "volume": "1400343"
    },
    {
      "date": "2022-09-30",
      "open": "80.80",
      "high": "82.22",
      "low": "80.22",
      "close": "80.32",
      "volume": "1596489"
    },
    {
      "date": "2022-10-03",
      "open": "80.79",
      "high": "84.49",
      "low": "80.22",
      "close": "83.84",
      "volume": "6201349"
    },
    {
      "date": "2022-10-04",
      "open": "84.94",
      "high": "87.365",
      "low": "84.85",
      "close": "87.16",
      "volume": "2479910"
    },
    {
      "date": "2022-10-05",
      "open": "85.72",
      "high": "86.3103",
      "low": "84.87",
      "close": "85.38",
      "volume": "1404928"
    },
    {
      "date": "2022-10-06",
      "open": "85.09",
      "high": "85.79",
      "low": "84.21",
      "close": "84.44",
      "volume": "1369002"
    },
    {
      "date": "2022-10-07",
      "open": "83.28",
      "high": "83.50",
      "low": "81.84",
      "close": "82.08",
      "volume": "1108078"
    },
    {
      "date": "2022-10-10",
      "open": "82.38",
      "high": "82.59",
      "low": "79.59",
      "close": "79.88",
      "volume": "1572883"
    },
    {
      "date": "2022-10-11",
      "open": "79.69",
      "high": "79.80",
      "low": "77.76",
      "close": "78.06",
      "volume": "1506131"
    },
    {
      "date": "2022-10-12",
      "open": "78.01",
      "high": "79.33",
      "low": "77.81",
      "close": "78.41",
      "volume": "979625"
    },
    {
      "date": "2022-10-13",
      "open": "76.79",
      "high": "80.86",
      "low": "76.28",
      "close": "80.46",
      "volume": "1260200"
    },
    {
      "date": "2022-10-14",
      "open": "81.54",
      "high": "82.015",
      "low": "79.84",
      "close": "79.98",
      "volume": "930978"
    },
    {
      "date": "2022-10-17",
      "open": "81.61",
      "high": "82.845",
      "low": "81.26",
      "close": "82.54",
      "volume": "1269474"
    },
    {
      "date": "2022-10-18",
      "open": "84.08",
      "high": "84.57",
      "low": "83.16",
      "close": "84.38",
      "volume": "1424062"
    },
    {
      "date": "2022-10-19",
      "open": "83.37",
      "high": "84.27",
      "low": "82.49",
      "close": "82.94",
      "volume": "951195"
    },
    {
      "date": "2022-10-20",
      "open": "83.22",
      "high": "85.6799",
      "low": "83.22",
      "close": "84.16",
      "volume": "1374419"
    },
    {
      "date": "2022-10-21",
      "open": "83.19",
      "high": "86.06",
      "low": "82.92",
      "close": "85.88",
      "volume": "1052884"
    },
    {
      "date": "2022-10-24",
      "open": "85.93",
      "high": "86.855",
      "low": "85.17",
      "close": "86.39",
      "volume": "953373"
    },
    {
      "date": "2022-10-25",
      "open": "86.96",
      "high": "88.77",
      "low": "86.775",
      "close": "88.45",
      "volume": "1943456"
    },
    {
      "date": "2022-10-26",
      "open": "86.74",
      "high": "88.3694",
      "low": "86.74",
      "close": "86.76",
      "volume": "1389212"
    },
    {
      "date": "2022-10-27",
      "open": "86.63",
      "high": "87.93",
      "low": "86.04",
      "close": "87.58",
      "volume": "1298675"
    },
    {
      "date": "2022-10-28",
      "open": "87.94",
      "high": "89.965",
      "low": "87.90",
      "close": "89.21",
      "volume": "1142508"
    },
    {
      "date": "2022-10-31",
      "open": "89.00",
      "high": "89.255",
      "low": "87.67",
      "close": "88.33",
      "volume": "1401980"
    },
    {
      "date": "2022-11-01",
      "open": "89.27",
      "high": "89.52",
      "low": "87.07",
      "close": "88.10",
      "volume": "1223245"
    },
    {
      "date": "2022-11-02",
      "open": "87.93",
      "high": "88.80",
      "low": "85.38",
      "close": "85.41",
      "volume": "1075023"
    },
    {
      "date": "2022-11-03",
      "open": "83.99",
      "high": "84.495",
      "low": "83.16",
      "close": "83.36",
      "volume": "1571100"
    },
    {
      "date": "2022-11-04",
      "open": "83.64",
      "high": "84.67",
      "low": "82.33",
      "close": "84.10",
      "volume": "1825845"
    },
    {
      "date": "2022-11-07",
      "open": "84.55",
      "high": "84.97",
      "low": "82.905",
      "close": "83.86",
      "volume": "1818687"
    },
    {
      "date": "2022-11-08",
      "open": "83.41",
      "high": "86.02",
      "low": "82.78",
      "close": "83.89",
      "volume": "2659730"
    },
    {
      "date": "2022-11-09",
      "open": "82.75",
      "high": "90.565",
      "low": "82.36",
      "close": "89.08",
      "volume": "4317748"
    },
    {
      "date": "2022-11-10",
      "open": "91.80",
      "high": "93.115",
      "low": "90.95",
      "close": "92.92",
      "volume": "2365548"
    },
    {
      "date": "2022-11-11",
      "open": "92.92",
      "high": "93.72",
      "low": "92.32",
      "close": "93.35",
      "volume": "1613864"
    },
    {
      "date": "2022-11-14",
      "open": "92.12",
      "high": "93.05",
      "low": "91.42",
      "close": "91.53",
      "volume": "1459421"
    },
    {
      "date": "2022-11-15",
      "open": "93.07",
      "high": "93.845",
      "low": "91.99",
      "close": "92.46",
      "volume": "1416490"
    },
    {
      "date": "2022-11-16",
      "open": "91.84",
      "high": "92.085",
      "low": "90.14",
      "close": "90.82",
      "volume": "2097693"
    },
    {
      "date": "2022-11-17",
      "open": "89.30",
      "high": "91.62",
      "low": "89.10",
      "close": "90.79",
      "volume": "1033329"
    },
    {
      "date": "2022-11-18",
      "open": "91.83",
      "high": "92.47",
      "low": "90.60",
      "close": "90.95",
      "volume": "1313391"
    },
    {
      "date": "2022-11-21",
      "open": "90.91",
      "high": "91.43",
      "low": "90.06",
      "close": "90.92",
      "volume": "1301497"
    },
    {
      "date": "2022-11-22",
      "open": "91.24",
      "high": "91.78",
      "low": "90.72",
      "close": "91.73",
      "volume": "739234"
    },
    {
      "date": "2022-11-23",
      "open": "91.76",
      "high": "92.415",
      "low": "91.43",
      "close": "91.92",
      "volume": "639657"
    },
    {
      "date": "2022-11-25",
      "open": "91.82",
      "high": "92.64",
      "low": "91.81",
      "close": "92.52",
      "volume": "381456"
    },
    {
      "date": "2022-11-28",
      "open": "91.80",
      "high": "93.38",
      "low": "91.45",
      "close": "91.55",
      "volume": "2294634"
    },
    {
      "date": "2022-11-29",
      "open": "91.27",
      "high": "91.76",
      "low": "90.50",
      "close": "91.03",
      "volume": "1044615"
    },
    {
      "date": "2022-11-30",
      "open": "90.76",
      "high": "95.18",
      "low": "90.75",
      "close": "94.86",
      "volume": "2805911"
    },
    {
      "date": "2022-12-01",
      "open": "95.00",
      "high": "96.1399",
      "low": "94.38",
      "close": "95.20",
      "volume": "1178272"
    },
    {
      "date": "2022-12-02",
      "open": "93.86",
      "high": "94.05",
      "low": "93.44",
      "close": "93.79",
      "volume": "856088"
    },
    {
      "date": "2022-12-05",
      "open": "92.79",
      "high": "93.07",
      "low": "91.45",
      "close": "91.60",
      "volume": "1981656"
    },
    {
      "date": "2022-12-06",
      "open": "91.50",
      "high": "91.50",
      "low": "88.86",
      "close": "89.81",
      "volume": "1198187"
    },
    {
      "date": "2022-12-07",
      "open": "89.35",
      "high": "90.3901",
      "low": "89.35",
      "close": "89.66",
      "volume": "753899"
    },
    {
      "date": "2022-12-08",
      "open": "89.75",
      "high": "91.03",
      "low": "89.19",
      "close": "89.93",
      "volume": "1285755"
    },
    {
      "date": "2022-12-09",
      "open": "89.33",
      "high": "89.99",
      "low": "88.97",
      "close": "89.02",
      "volume": "1654926"
    },
    {
      "date": "2022-12-12",
      "open": "88.69",
      "high": "90.59",
      "low": "88.66",
      "close": "90.58",
      "volume": "1131950"
    },
    {
      "date": "2022-12-13",
      "open": "93.59",
      "high": "93.89",
      "low": "89.57",
      "close": "90.15",
      "volume": "1305708"
    },
    {
      "date": "2022-12-14",
      "open": "89.73",
      "high": "90.40",
      "low": "87.99",
      "close": "88.84",
      "volume": "1142966"
    },
    {
      "date": "2022-12-15",
      "open": "87.78",
      "high": "87.83",
      "low": "85.105",
      "close": "85.59",
      "volume": "2128278"
    },
    {
      "date": "2022-12-16",
      "open": "85.09",
      "high": "85.295",
      "low": "84.20",
      "close": "84.98",
      "volume": "3051871"
    },
    {
      "date": "2022-12-19",
      "open": "85.22",
      "high": "85.22",
      "low": "83.78",
      "close": "84.07",
      "volume": "2505082"
    },
    {
      "date": "2022-12-20",
      "open": "83.70",
      "high": "84.75",
      "low": "83.495",
      "close": "84.50",
      "volume": "1218461"
    },
    {
      "date": "2022-12-21",
      "open": "85.00",
      "high": "85.00",
      "low": "83.51",
      "close": "83.76",
      "volume": "1732147"
    },
    {
      "date": "2022-12-22",
      "open": "82.99",
      "high": "83.0999",
      "low": "81.3425",
      "close": "82.72",
      "volume": "1369992"
    },
    {
      "date": "2022-12-23",
      "open": "82.55",
      "high": "83.47",
      "low": "82.02",
      "close": "83.16",
      "volume": "813771"
    },
    {
      "date": "2022-12-27",
      "open": "83.18",
      "high": "83.89",
      "low": "82.64",
      "close": "83.50",
      "volume": "967353"
    },
    {
      "date": "2022-12-28",
      "open": "83.44",
      "high": "84.08",
      "low": "83.29",
      "close": "83.50",
      "volume": "799332"
    },
    {
      "date": "2022-12-29",
      "open": "83.59",
      "high": "84.78",
      "low": "83.59",
      "close": "84.70",
      "volume": "961348"
    },
    {
      "date": "2022-12-30",
      "open": "83.93",
      "high": "84.885",
      "low": "83.61",
      "close": "84.30",
      "volume": "674965"
    },
    {
      "date": "2023-01-03",
      "open": "85.00",
      "high": "85.68",
      "low": "84.11",
      "close": "84.97",
      "volume": "1308083"
    },
    {
      "date": "2023-01-04",
      "open": "85.77",
      "high": "86.21",
      "low": "84.93",
      "close": "85.86",
      "volume": "1182354"
    },
    {
      "date": "2023-01-05",
      "open": "85.36",
      "high": "85.50",
      "low": "84.27",
      "close": "84.62",
      "volume": "1013335"
    },
    {
      "date": "2023-01-06",
      "open": "85.34",
      "high": "86.21",
      "low": "84.52",
      "close": "85.85",
      "volume": "926710"
    },
    {
      "date": "2023-01-09",
      "open": "86.51",
      "high": "87.62",
      "low": "86.365",
      "close": "86.88",
      "volume": "1566876"
    },
    {
      "date": "2023-01-10",
      "open": "86.42",
      "high": "87.78",
      "low": "86.381",
      "close": "87.39",
      "volume": "1101793"
    },
    {
      "date": "2023-01-11",
      "open": "88.00",
      "high": "88.885",
      "low": "87.60",
      "close": "88.73",
      "volume": "1019352"
    },
    {
      "date": "2023-01-12",
      "open": "88.87",
      "high": "89.0742",
      "low": "87.80",
      "close": "88.64",
      "volume": "1084342"
    },
    {
      "date": "2023-01-13",
      "open": "88.01",
      "high": "89.28",
      "low": "87.77",
      "close": "88.70",
      "volume": "786321"
    },
    {
      "date": "2023-01-17",
      "open": "88.86",
      "high": "89.205",
      "low": "88.45",
      "close": "88.88",
      "volume": "1746807"
    },
    {
      "date": "2023-01-18",
      "open": "88.94",
      "high": "89.7499",
      "low": "87.72",
      "close": "87.80",
      "volume": "1318091"
    },
    {
      "date": "2023-01-19",
      "open": "87.24",
      "high": "87.98",
      "low": "86.54",
      "close": "86.59",
      "volume": "1403621"
    },
    {
      "date": "2023-01-20",
      "open": "86.69",
      "high": "88.30",
      "low": "86.375",
      "close": "88.13",
      "volume": "1506580"
    },
    {
      "date": "2023-01-23",
      "open": "87.985",
      "high": "89.29",
      "low": "87.8369",
      "close": "89.19",
      "volume": "1102919"
    },
    {
      "date": "2023-01-24",
      "open": "87.51",
      "high": "88.55",
      "low": "87.11",
      "close": "87.75",
      "volume": "1154099"
    },
    {
      "date": "2023-01-25",
      "open": "87.14",
      "high": "87.20",
      "low": "85.66",
      "close": "86.62",
      "volume": "1544841"
    },
    {
      "date": "2023-01-26",
      "open": "87.40",
      "high": "87.74",
      "low": "86.72",
      "close": "87.46",
      "volume": "792834"
    },
    {
      "date": "2023-01-27",
      "open": "87.42",
      "high": "87.81",
      "low": "86.92",
      "close": "87.42",
      "volume": "771434"
    },
    {
      "date": "2023-01-30",
      "open": "87.15",
      "high": "87.71",
      "low": "86.96",
      "close": "87.34",
      "volume": "1187241"
    },
    {
      "date": "2023-01-31",
      "open": "87.47",
      "high": "89.04",
      "low": "87.2907",
      "close": "88.95",
      "volume": "1177933"
    },
    {
      "date": "2023-02-01",
      "open": "88.28",
      "high": "89.99",
      "low": "87.85",
      "close": "89.58",
      "volume": "1006796"
    },
    {
      "date": "2023-02-02",
      "open": "90.00",
      "high": "91.77",
      "low": "89.82",
      "close": "91.28",
      "volume": "1057821"
    },
    {
      "date": "2023-02-03",
      "open": "89.52",
      "high": "90.36",
      "low": "89.035",
      "close": "89.33",
      "volume": "775519"
    },
    {
      "date": "2023-02-06",
      "open": "88.505",
      "high": "88.73",
      "low": "87.06",
      "close": "87.49",
      "volume": "920053"
    },
    {
      "date": "2023-02-07",
      "open": "87.16",
      "high": "88.29",
      "low": "86.64",
      "close": "88.16",
      "volume": "1092193"
    },
    {
      "date": "2023-02-08",
      "open": "88.12",
      "high": "88.31",
      "low": "85.995",
      "close": "86.23",
      "volume": "1454136"
    },
    {
      "date": "2023-02-09",
      "open": "87.07",
      "high": "87.49",
      "low": "85.48",
      "close": "85.71",
      "volume": "1211736"
    },
    {
      "date": "2023-02-10",
      "open": "85.13",
      "high": "86.315",
      "low": "84.73",
      "close": "85.50",
      "volume": "1246596"
    },
    {
      "date": "2023-02-13",
      "open": "85.63",
      "high": "88.01",
      "low": "85.5201",
      "close": "87.97",
      "volume": "1977251"
    },
    {
      "date": "2023-02-14",
      "open": "87.99",
      "high": "88.89",
      "low": "87.26",
      "close": "87.79",
      "volume": "1945047"
    },
    {
      "date": "2023-02-15",
      "open": "81.53",
      "high": "81.53",
      "low": "78.32",
      "close": "78.655",
      "volume": "7749385"
    },
    {
      "date": "2023-02-16",
      "open": "78.025",
      "high": "78.90",
      "low": "76.73",
      "close": "77.07",
      "volume": "3690329"
    },
    {
      "date": "2023-02-17",
      "open": "76.68",
      "high": "77.42",
      "low": "75.61",
      "close": "77.30",
      "volume": "2232934"
    },
    {
      "date": "2023-02-21",
      "open": "76.73",
      "high": "77.06",
      "low": "75.65",
      "close": "76.40",
      "volume": "2015145"
    },
    {
      "date": "2023-02-22",
      "open": "76.77",
      "high": "77.35",
      "low": "75.98",
      "close": "76.85",
      "volume": "1617197"
    },
    {
      "date": "2023-02-23",
      "open": "76.74",
      "high": "76.90",
      "low": "74.47",
      "close": "75.15",
      "volume": "2059002"
    },
    {
      "date": "2023-02-24",
      "open": "74.21",
      "high": "74.2899",
      "low": "72.555",
      "close": "72.71",
      "volume": "2059481"
    },
    {
      "date": "2023-02-27",
      "open": "73.15",
      "high": "74.42",
      "low": "73.07",
      "close": "73.30",
      "volume": "2099013"
    },
    {
      "date": "2023-02-28",
      "open": "72.95",
      "high": "73.7299",
      "low": "72.55",
      "close": "72.60",
      "volume": "2348148"
    },
    {
      "date": "2023-03-01",
      "open": "72.36",
      "high": "73.30",
      "low": "72.14",
      "close": "73.05",
      "volume": "1497580"
    },
    {
      "date": "2023-03-02",
      "open": "72.63",
      "high": "73.925",
      "low": "72.63",
      "close": "73.51",
      "volume": "1379503"
    },
    {
      "date": "2023-03-03",
      "open": "74.06",
      "high": "75.88",
      "low": "74.01",
      "close": "75.65",
      "volume": "2319957"
    },
    {
      "date": "2023-03-06",
      "open": "76.00",
      "high": "76.40",
      "low": "74.665",
      "close": "74.94",
      "volume": "1693551"
    },
    {
      "date": "2023-03-07",
      "open": "75.28",
      "high": "75.78",
      "low": "74.3666",
      "close": "74.72",
      "volume": "1457064"
    },
    {
      "date": "2023-03-08",
      "open": "74.91",
      "high": "75.4048",
      "low": "74.22",
      "close": "74.41",
      "volume": "1224740"
    },
    {
      "date": "2023-03-09",
      "open": "74.42",
      "high": "75.02",
      "low": "73.625",
      "close": "73.70",
      "volume": "2155251"
    },
    {
      "date": "2023-03-10",
      "open": "73.39",
      "high": "73.65",
      "low": "71.5501",
      "close": "71.96",
      "volume": "2058676"
    },
    {
      "date": "2023-03-13",
      "open": "71.71",
      "high": "72.2175",
      "low": "70.65",
      "close": "70.75",
      "volume": "2408222"
    },
    {
      "date": "2023-03-14",
      "open": "71.76",
      "high": "72.65",
      "low": "71.09",
      "close": "71.83",
      "volume": "3309318"
    },
    {
      "date": "2023-03-15",
      "open": "71.32",
      "high": "72.53",
      "low": "71.205",
      "close": "71.94",
      "volume": "2115519"
    },
    {
      "date": "2023-03-16",
      "open": "72.135",
      "high": "72.665",
      "low": "71.36",
      "close": "72.53",
      "volume": "2508710"
    },
    {
      "date": "2023-03-17",
      "open": "72.89",
      "high": "73.93",
      "low": "72.48",
      "close": "73.61",
      "volume": "4859616"
    },
    {
      "date": "2023-03-20",
      "open": "73.45",
      "high": "75.24",
      "low": "72.86",
      "close": "75.14",
      "volume": "2385566"
    },
    {
      "date": "2023-03-21",
      "open": "75.06",
      "high": "75.98",
      "low": "74.715",
      "close": "75.70",
      "volume": "1825555"
    },
    {
      "date": "2023-03-22",
      "open": "75.27",
      "high": "76.25",
      "low": "74.08",
      "close": "74.15",
      "volume": "1415192"
    },
    {
      "date": "2023-03-23",
      "open": "74.74",
      "high": "76.01",
      "low": "74.50",
      "close": "75.05",
      "volume": "1364818"
    },
    {
      "date": "2023-03-24",
      "open": "75.18",
      "high": "76.15",
      "low": "74.07",
      "close": "76.05",
      "volume": "1210506"
    },
    {
      "date": "2023-03-27",
      "open": "76.60",
      "high": "76.94",
      "low": "76.015",
      "close": "76.37",
      "volume": "1416281"
    },
    {
      "date": "2023-03-28",
      "open": "76.05",
      "high": "76.685",
      "low": "75.88",
      "close": "76.58",
      "volume": "953142"
    },
    {
      "date": "2023-03-29",
      "open": "76.99",
      "high": "77.21",
      "low": "76.33",
      "close": "76.73",
      "volume": "1625547"
    },
    {
      "date": "2023-03-30",
      "open": "76.97",
      "high": "77.06",
      "low": "76.28",
      "close": "76.55",
      "volume": "1108016"
    },
    {
      "date": "2023-03-31",
      "open": "76.85",
      "high": "78.40",
      "low": "76.76",
      "close": "78.30",
      "volume": "1406429"
    },
    {
      "date": "2023-04-03",
      "open": "78.30",
      "high": "78.50",
      "low": "77.52",
      "close": "77.88",
      "volume": "1255871"
    },
    {
      "date": "2023-04-04",
      "open": "77.88",
      "high": "77.99",
      "low": "77.13",
      "close": "77.57",
      "volume": "1040875"
    },
    {
      "date": "2023-04-05",
      "open": "77.71",
      "high": "77.75",
      "low": "76.88",
      "close": "77.41",
      "volume": "1425944"
    },
    {
      "date": "2023-04-06",
      "open": "77.28",
      "high": "78.99",
      "low": "77.085",
      "close": "78.92",
      "volume": "1079373"
    },
    {
      "date": "2023-04-10",
      "open": "78.38",
      "high": "78.63",
      "low": "77.51",
      "close": "78.23",
      "volume": "1551087"
    },
    {
      "date": "2023-04-11",
      "open": "79.78",
      "high": "81.24",
      "low": "79.19",
      "close": "80.72",
      "volume": "2120593"
    },
    {
      "date": "2023-04-12",
      "open": "81.24",
      "high": "81.72",
      "low": "80.63",
      "close": "81.18",
      "volume": "1463181"
    },
    {
      "date": "2023-04-13",
      "open": "81.48",
      "high": "83.34",
      "low": "81.28",
      "close": "83.17",
      "volume": "1628802"
    },
    {
      "date": "2023-04-14",
      "open": "82.67",
      "high": "82.9999",
      "low": "82.03",
      "close": "82.55",
      "volume": "1695113"
    },
    {
      "date": "2023-04-17",
      "open": "82.54",
      "high": "83.14",
      "low": "82.465",
      "close": "82.93",
      "volume": "1070948"
    },
    {
      "date": "2023-04-18",
      "open": "83.29",
      "high": "83.3499",
      "low": "82.40",
      "close": "82.82",
      "volume": "1061227"
    },
    {
      "date": "2023-04-19",
      "open": "82.80",
      "high": "83.28",
      "low": "82.05",
      "close": "82.20",
      "volume": "1145008"
    },
    {
      "date": "2023-04-20",
      "open": "81.85",
      "high": "81.9999",
      "low": "80.54",
      "close": "80.85",
      "volume": "1062836"
    },
    {
      "date": "2023-04-21",
      "open": "80.90",
      "high": "81.32",
      "low": "80.73",
      "close": "80.94",
      "volume": "1063973"
    },
    {
      "date": "2023-04-24",
      "open": "80.91",
      "high": "81.14",
      "low": "80.32",
      "close": "80.65",
      "volume": "700014"
    },
    {
      "date": "2023-04-25",
      "open": "80.31",
      "high": "80.64",
      "low": "79.46",
      "close": "79.47",
      "volume": "1049478"
    },
    {
      "date": "2023-04-26",
      "open": "79.62",
      "high": "80.0896",
      "low": "78.26",
      "close": "78.70",
      "volume": "1135237"
    },
    {
      "date": "2023-04-27",
      "open": "79.66",
      "high": "81.905",
      "low": "79.49",
      "close": "81.72",
      "volume": "1299134"
    },
    {
      "date": "2023-04-28",
      "open": "81.20",
      "high": "82.03",
      "low": "81.115",
      "close": "81.97",
      "volume": "1152528"
    },
    {
      "date": "2023-05-01",
      "open": "81.80",
      "high": "81.9399",
      "low": "80.36",
      "close": "80.54",
      "volume": "963186"
    },
    {
      "date": "2023-05-02",
      "open": "80.01",
      "high": "80.08",
      "low": "78.85",
      "close": "78.96",
      "volume": "1447620"
    },
    {
      "date": "2023-05-03",
      "open": "79.30",
      "high": "79.645",
      "low": "78.35",
      "close": "78.46",
      "volume": "1269750"
    },
    {
      "date": "2023-05-04",
      "open": "78.28",
      "high": "78.76",
      "low": "76.845",
      "close": "77.04",
      "volume": "1426938"
    },
    {
      "date": "2023-05-05",
      "open": "77.37",
      "high": "78.82",
      "low": "77.25",
      "close": "78.56",
      "volume": "2046984"
    },
    {
      "date": "2023-05-08",
      "open": "78.88",
      "high": "79.59",
      "low": "78.35",
      "close": "79.35",
      "volume": "1238548"
    },
    {
      "date": "2023-05-09",
      "open": "79.00",
      "high": "79.35",
      "low": "78.48",
      "close": "78.88",
      "volume": "1833326"
    },
    {
      "date": "2023-05-10",
      "open": "83.20",
      "high": "86.50",
      "low": "83.12",
      "close": "85.54",
      "volume": "4274600"
    },
    {
      "date": "2023-05-11",
      "open": "85.32",
      "high": "86.05",
      "low": "84.91",
      "close": "85.92",
      "volume": "2222152"
    },
    {
      "date": "2023-05-12",
      "open": "86.18",
      "high": "86.22",
      "low": "84.19",
      "close": "85.32",
      "volume": "1381111"
    },
    {
      "date": "2023-05-15",
      "open": "85.23",
      "high": "86.19",
      "low": "85.145",
      "close": "85.92",
      "volume": "970297"
    },
    {
      "date": "2023-05-16",
      "open": "85.50",
      "high": "87.09",
      "low": "85.3517",
      "close": "86.87",
      "volume": "1207890"
    },
    {
      "date": "2023-05-17",
      "open": "86.70",
      "high": "87.36",
      "low": "86.42",
      "close": "86.77",
      "volume": "1578655"
    },
    {
      "date": "2023-05-18",
      "open": "86.52",
      "high": "87.91",
      "low": "86.26",
      "close": "87.77",
      "volume": "1172563"
    },
    {
      "date": "2023-05-19",
      "open": "87.81",
      "high": "88.33",
      "low": "87.25",
      "close": "87.27",
      "volume": "1477356"
    },
    {
      "date": "2023-05-22",
      "open": "87.50",
      "high": "88.32",
      "low": "87.22",
      "close": "87.95",
      "volume": "1061709"
    },
    {
      "date": "2023-05-23",
      "open": "87.70",
      "high": "88.27",
      "low": "87.0075",
      "close": "87.03",
      "volume": "893589"
    },
    {
      "date": "2023-05-24",
      "open": "86.73",
      "high": "87.96",
      "low": "86.31",
      "close": "87.64",
      "volume": "1080474"
    },
    {
      "date": "2023-05-25",
      "open": "88.17",
      "high": "89.36",
      "low": "87.84",
      "close": "89.06",
      "volume": "1807245"
    },
    {
      "date": "2023-05-26",
      "open": "89.18",
      "high": "90.67",
      "low": "89.07",
      "close": "90.57",
      "volume": "1185327"
    },
    {
      "date": "2023-05-30",
      "open": "91.06",
      "high": "92.718",
      "low": "91.0599",
      "close": "92.11",
      "volume": "1745119"
    },
    {
      "date": "2023-05-31",
      "open": "91.55",
      "high": "92.895",
      "low": "91.53",
      "close": "92.12",
      "volume": "3102715"
    },
    {
      "date": "2023-06-01",
      "open": "91.89",
      "high": "92.10",
      "low": "91.29",
      "close": "91.45",
      "volume": "1361213"
    },
    {
      "date": "2023-06-02",
      "open": "92.00",
      "high": "93.69",
      "low": "92.00",
      "close": "93.51",
      "volume": "1230661"
    },
    {
      "date": "2023-06-05",
      "open": "92.88",
      "high": "94.19",
      "low": "92.51",
      "close": "93.84",
      "volume": "1518906"
    },
    {
      "date": "2023-06-06",
      "open": "93.82",
      "high": "93.82",
      "low": "92.93",
      "close": "93.31",
      "volume": "1094882"
    },
    {
      "date": "2023-06-07",
      "open": "93.55",
      "high": "93.88",
      "low": "92.76",
      "close": "92.88",
      "volume": "1145816"
    },
    {
      "date": "2023-06-08",
      "open": "93.80",
      "high": "93.80",
      "low": "92.49",
      "close": "92.62",
      "volume": "953628"
    },
    {
      "date": "2023-06-09",
      "open": "92.50",
      "high": "93.24",
      "low": "91.88",
      "close": "92.48",
      "volume": "1362693"
    },
    {
      "date": "2023-06-12",
      "open": "92.43",
      "high": "92.59",
      "low": "91.61",
      "close": "92.39",
      "volume": "1569557"
    },
    {
      "date": "2023-06-13",
      "open": "92.80",
      "high": "92.96",
      "low": "91.57",
      "close": "91.77",
      "volume": "1276473"
    },
    {
      "date": "2023-06-14",
      "open": "91.74",
      "high": "92.28",
      "low": "91.06",
      "close": "91.99",
      "volume": "1272288"
    },
    {
      "date": "2023-06-15",
      "open": "91.18",
      "high": "92.51",
      "low": "91.18",
      "close": "92.07",
      "volume": "1374936"
    },
    {
      "date": "2023-06-16",
      "open": "92.37",
      "high": "92.69",
      "low": "91.14",
      "close": "91.50",
      "volume": "3711373"
    },
    {
      "date": "2023-06-20",
      "open": "91.20",
      "high": "91.91",
      "low": "90.25",
      "close": "90.68",
      "volume": "1767610"
    },
    {
      "date": "2023-06-21",
      "open": "90.24",
      "high": "90.49",
      "low": "87.81",
      "close": "88.07",
      "volume": "1958784"
    },
    {
      "date": "2023-06-22",
      "open": "87.64",
      "high": "88.37",
      "low": "86.94",
      "close": "88.26",
      "volume": "1236368"
    },
    {
      "date": "2023-06-23",
      "open": "87.78",
      "high": "88.94",
      "low": "87.54",
      "close": "88.63",
      "volume": "1689036"
    },
    {
      "date": "2023-06-26",
      "open": "88.37",
      "high": "88.89",
      "low": "88.17",
      "close": "88.45",
      "volume": "1059710"
    },
    {
      "date": "2023-06-27",
      "open": "88.67",
      "high": "89.88",
      "low": "88.5425",
      "close": "89.35",
      "volume": "1202806"
    },
    {
      "date": "2023-06-28",
      "open": "89.22",
      "high": "89.35",
      "low": "88.555",
      "close": "89.05",
      "volume": "1111196"
    },
    {
      "date": "2023-06-29",
      "open": "88.66",
      "high": "89.265",
      "low": "88.40",
      "close": "89.19",
      "volume": "1066270"
    },
    {
      "date": "2023-06-30",
      "open": "90.00",
      "high": "90.77",
      "low": "89.48",
      "close": "89.87",
      "volume": "1378642"
    },
    {
      "date": "2023-07-03",
      "open": "89.61",
      "high": "91.389",
      "low": "89.44",
      "close": "91.32",
      "volume": "813104"
    },
    {
      "date": "2023-07-05",
      "open": "90.60",
      "high": "90.84",
      "low": "90.06",
      "close": "90.22",
      "volume": "1217333"
    },
    {
      "date": "2023-07-06",
      "open": "89.35",
      "high": "89.70",
      "low": "88.9004",
      "close": "89.50",
      "volume": "1208240"
    },
    {
      "date": "2023-07-07",
      "open": "89.21",
      "high": "90.49",
      "low": "89.08",
      "close": "89.77",
      "volume": "817320"
    },
    {
      "date": "2023-07-10",
      "open": "89.51",
      "high": "90.93",
      "low": "89.40",
      "close": "90.83",
      "volume": "1112570"
    },
    {
      "date": "2023-07-11",
      "open": "91.00",
      "high": "91.38",
      "low": "90.57",
      "close": "90.94",
      "volume": "1401747"
    },
    {
      "date": "2023-07-12",
      "open": "91.93",
      "high": "91.93",
      "low": "90.385",
      "close": "91.03",
      "volume": "1332612"
    },
    {
      "date": "2023-07-13",
      "open": "91.53",
      "high": "93.68",
      "low": "91.34",
      "close": "93.03",
      "volume": "1102061"
    },
    {
      "date": "2023-07-14",
      "open": "92.81",
      "high": "93.06",
      "low": "91.99",
      "close": "92.32",
      "volume": "1079659"
    },
    {
      "date": "2023-07-17",
      "open": "92.18",
      "high": "92.89",
      "low": "92.14",
      "close": "92.46",
      "volume": "638217"
    },
    {
      "date": "2023-07-18",
      "open": "92.30",
      "high": "93.89",
      "low": "91.995",
      "close": "93.80",
      "volume": "1319307"
    },
    {
      "date": "2023-07-19",
      "open": "93.84",
      "high": "94.80",
      "low": "93.71",
      "close": "93.98",
      "volume": "1260483"
    },
    {
      "date": "2023-07-20",
      "open": "93.23",
      "high": "93.33",
      "low": "91.725",
      "close": "92.18",
      "volume": "1595215"
    },
    {
      "date": "2023-07-21",
      "open": "92.77",
      "high": "93.06",
      "low": "91.94",
      "close": "92.38",
      "volume": "1612090"
    },
    {
      "date": "2023-07-24",
      "open": "92.55",
      "high": "92.87",
      "low": "92.00",
      "close": "92.80",
      "volume": "778727"
    },
    {
      "date": "2023-07-25",
      "open": "92.89",
      "high": "93.766",
      "low": "92.865",
      "close": "93.57",
      "volume": "771027"
    },
    {
      "date": "2023-07-26",
      "open": "93.41",
      "high": "94.33",
      "low": "93.3205",
      "close": "94.19",
      "volume": "1001221"
    },
    {
      "date": "2023-07-27",
      "open": "95.00",
      "high": "95.36",
      "low": "93.68",
      "close": "93.99",
      "volume": "1133777"
    },
    {
      "date": "2023-07-28",
      "open": "94.84",
      "high": "95.22",
      "low": "94.26",
      "close": "94.64",
      "volume": "898355"
    },
    {
      "date": "2023-07-31",
      "open": "94.23",
      "high": "95.21",
      "low": "94.13",
      "close": "94.50",
      "volume": "846131"
    },
    {
      "date": "2023-08-01",
      "open": "93.91",
      "high": "94.735",
      "low": "93.75",
      "close": "94.02",
      "volume": "670604"
    },
    {
      "date": "2023-08-02",
      "open": "93.20",
      "high": "93.20",
      "low": "92.26",
      "close": "92.42",
      "volume": "879409"
    },
    {
      "date": "2023-08-03",
      "open": "92.44",
      "high": "93.16",
      "low": "91.84",
      "close": "92.74",
      "volume": "851160"
    },
    {
      "date": "2023-08-04",
      "open": "93.34",
      "high": "93.48",
      "low": "92.36",
      "close": "92.63",
      "volume": "1278889"
    },
    {
      "date": "2023-08-07",
      "open": "92.97",
      "high": "95.88",
      "low": "92.73",
      "close": "95.33",
      "volume": "2081054"
    },
    {
      "date": "2023-08-08",
      "open": "94.37",
      "high": "95.29",
      "low": "93.56",
      "close": "94.95",
      "volume": "2546106"
    },
    {
      "date": "2023-08-09",
      "open": "101.50",
      "high": "107.47",
      "low": "101.08",
      "close": "102.99",
      "volume": "5637184"
    },
    {
      "date": "2023-08-10",
      "open": "103.70",
      "high": "104.17",
      "low": "102.08",
      "close": "103.95",
      "volume": "2447666"
    },
    {
      "date": "2023-08-11",
      "open": "103.94",
      "high": "104.52",
      "low": "103.15",
      "close": "104.34",
      "volume": "1383681"
    },
    {
      "date": "2023-08-14",
      "open": "104.00",
      "high": "104.00",
      "low": "103.09",
      "close": "103.95",
      "volume": "1441334"
    },
    {
      "date": "2023-08-15",
      "open": "102.42",
      "high": "103.70",
      "low": "101.66",
      "close": "103.11",
      "volume": "2604391"
    },
    {
      "date": "2023-08-16",
      "open": "102.50",
      "high": "102.92",
      "low": "101.52",
      "close": "101.68",
      "volume": "5461105"
    },
    {
      "date": "2023-08-17",
      "open": "101.73",
      "high": "102.03",
      "low": "99.75",
      "close": "100.21",
      "volume": "2361051"
    },
    {
      "date": "2023-08-18",
      "open": "99.53",
      "high": "101.48",
      "low": "99.215",
      "close": "100.90",
      "volume": "1605404"
    },
    {
      "date": "2023-08-21",
      "open": "101.00",
      "high": "101.59",
      "low": "100.34",
      "close": "100.59",
      "volume": "1170001"
    },
    {
      "date": "2023-08-22",
      "open": "100.98",
      "high": "101.99",
      "low": "100.94",
      "close": "101.23",
      "volume": "1126382"
    },
    {
      "date": "2023-08-23",
      "open": "101.83",
      "high": "102.65",
      "low": "101.11",
      "close": "102.44",
      "volume": "1126759"
    },
    {
      "date": "2023-08-24",
      "open": "102.63",
      "high": "102.90",
      "low": "101.63",
      "close": "101.65",
      "volume": "1233865"
    },
    {
      "date": "2023-08-25",
      "open": "102.30",
      "high": "103.225",
      "low": "101.80",
      "close": "102.82",
      "volume": "1406739"
    },
    {
      "date": "2023-08-28",
      "open": "103.00",
      "high": "103.71",
      "low": "102.83",
      "close": "103.22",
      "volume": "864697"
    },
    {
      "date": "2023-08-29",
      "open": "103.23",
      "high": "104.40",
      "low": "103.03",
      "close": "104.40",
      "volume": "1356049"
    },
    {
      "date": "2023-08-30",
      "open": "104.21",
      "high": "104.94",
      "low": "103.78",
      "close": "104.64",
      "volume": "1257841"
    },
    {
      "date": "2023-08-31",
      "open": "105.00",
      "high": "105.62",
      "low": "104.87",
      "close": "105.09",
      "volume": "1970830"
    },
    {
      "date": "2023-09-01",
      "open": "105.75",
      "high": "105.97",
      "low": "105.24",
      "close": "105.35",
      "volume": "1048708"
    },
    {
      "date": "2023-09-05",
      "open": "104.65",
      "high": "105.49",
      "low": "104.43",
      "close": "104.55",
      "volume": "1476430"
    },
    {
      "date": "2023-09-06",
      "open": "104.51",
      "high": "105.1299",
      "low": "103.58",
      "close": "103.80",
      "volume": "1197870"
    },
    {
      "date": "2023-09-07",
      "open": "104.10",
      "high": "106.14",
      "low": "103.64",
      "close": "104.07",
      "volume": "2799214"
    },
    {
      "date": "2023-09-08",
      "open": "103.99",
      "high": "105.31",
      "low": "103.94",
      "close": "104.68",
      "volume": "1934389"
    },
    {
      "date": "2023-09-11",
      "open": "105.87",
      "high": "106.21",
      "low": "104.66",
      "close": "104.75",
      "volume": "1515454"
    },
    {
      "date": "2023-09-12",
      "open": "104.20",
      "high": "105.34",
      "low": "103.925",
      "close": "104.01",
      "volume": "1325091"
    },
    {
      "date": "2023-09-13",
      "open": "104.39",
      "high": "104.94",
      "low": "103.875",
      "close": "104.79",
      "volume": "3495530"
    },
    {
      "date": "2023-09-14",
      "open": "105.05",
      "high": "105.95",
      "low": "104.86",
      "close": "105.52",
      "volume": "1941954"
    },
    {
      "date": "2023-09-15",
      "open": "105.67",
      "high": "106.06",
      "low": "104.34",
      "close": "104.50",
      "volume": "2764516"
    },
    {
      "date": "2023-09-18",
      "open": "103.92",
      "high": "105.845",
      "low": "103.83",
      "close": "105.59",
      "volume": "2030424"
    },
    {
      "date": "2023-09-19",
      "open": "105.36",
      "high": "106.63",
      "low": "105.08",
      "close": "106.62",
      "volume": "2252306"
    },
    {
      "date": "2023-09-20",
      "open": "107.09",
      "high": "109.05",
      "low": "106.85",
      "close": "108.49",
      "volume": "3413718"
    },
    {
      "date": "2023-09-21",
      "open": "107.66",
      "high": "108.85",
      "low": "106.70",
      "close": "107.93",
      "volume": "3855016"
    },
    {
      "date": "2023-09-22",
      "open": "108.29",
      "high": "108.39",
      "low": "107.13",
      "close": "107.55",
      "volume": "2311473"
    },
    {
      "date": "2023-09-25",
      "open": "107.29",
      "high": "107.92",
      "low": "107.14",
      "close": "107.61",
      "volume": "1795327"
    },
    {
      "date": "2023-09-26",
      "open": "107.04",
      "high": "108.135",
      "low": "105.72",
      "close": "106.25",
      "volume": "2284823"
    },
    {
      "date": "2023-09-27",
      "open": "106.67",
      "high": "107.67",
      "low": "106.36",
      "close": "106.96",
      "volume": "1959587"
    },
    {
      "date": "2023-09-28",
      "open": "106.59",
      "high": "107.94",
      "low": "106.19",
      "close": "107.04",
      "volume": "1401340"
    },
    {
      "date": "2023-09-29",
      "open": "107.00",
      "high": "107.67",
      "low": "106.47",
      "close": "106.54",
      "volume": "1189027"
    },
    {
      "date": "2023-10-02",
      "open": "106.73",
      "high": "107.48",
      "low": "105.83",
      "close": "106.83",
      "volume": "1236158"
    },
    {
      "date": "2023-10-03",
      "open": "106.39",
      "high": "106.61",
      "low": "105.08",
      "close": "105.62",
      "volume": "1232652"
    },
    {
      "date": "2023-10-04",
      "open": "105.84",
      "high": "106.82",
      "low": "105.83",
      "close": "106.54",
      "volume": "1367871"
    },
    {
      "date": "2023-10-05",
      "open": "106.54",
      "high": "106.85",
      "low": "105.30",
      "close": "105.66",
      "volume": "1041931"
    },
    {
      "date": "2023-10-06",
      "open": "104.76",
      "high": "106.81",
      "low": "103.79",
      "close": "105.76",
      "volume": "1350164"
    },
    {
      "date": "2023-10-09",
      "open": "105.20",
      "high": "106.15",
      "low": "104.60",
      "close": "105.73",
      "volume": "1212116"
    },
    {
      "date": "2023-10-10",
      "open": "105.62",
      "high": "108.52",
      "low": "105.49",
      "close": "108.19",
      "volume": "1949501"
    },
    {
      "date": "2023-10-11",
      "open": "108.57",
      "high": "109.24",
      "low": "107.60",
      "close": "108.37",
      "volume": "1608358"
    },
    {
      "date": "2023-10-12",
      "open": "108.61",
      "high": "108.963",
      "low": "107.05",
      "close": "107.66",
      "volume": "870092"
    },
    {
      "date": "2023-10-13",
      "open": "107.65",
      "high": "108.16",
      "low": "105.87",
      "close": "106.61",
      "volume": "1367674"
    },
    {
      "date": "2023-10-16",
      "open": "106.93",
      "high": "107.67",
      "low": "106.35",
      "close": "107.38",
      "volume": "862351"
    },
    {
      "date": "2023-10-17",
      "open": "107.30",
      "high": "108.32",
      "low": "107.18",
      "close": "107.64",
      "volume": "1193892"
    },
    {
      "date": "2023-10-18",
      "open": "107.03",
      "high": "108.28",
      "low": "106.88",
      "close": "107.11",
      "volume": "999562"
    },
    {
      "date": "2023-10-19",
      "open": "107.34",
      "high": "108.65",
      "low": "106.21",
      "close": "106.99",
      "volume": "1727480"
    },
    {
      "date": "2023-10-20",
      "open": "107.07",
      "high": "107.255",
      "low": "103.89",
      "close": "104.02",
      "volume": "2113055"
    },
    {
      "date": "2023-10-23",
      "open": "103.84",
      "high": "104.42",
      "low": "103.30",
      "close": "103.48",
      "volume": "1179381"
    },
    {
      "date": "2023-10-24",
      "open": "104.16",
      "high": "104.92",
      "low": "103.33",
      "close": "104.27",
      "volume": "1426663"
    },
    {
      "date": "2023-10-25",
      "open": "103.88",
      "high": "104.27",
      "low": "102.26",
      "close": "102.60",
      "volume": "1225404"
    },
    {
      "date": "2023-10-26",
      "open": "103.14",
      "high": "103.50",
      "low": "101.1387",
      "close": "101.85",
      "volume": "1175548"
    },
    {
      "date": "2023-10-27",
      "open": "101.59",
      "high": "102.59",
      "low": "101.45",
      "close": "102.01",
      "volume": "842588"
    },
    {
      "date": "2023-10-30",
      "open": "102.83",
      "high": "103.34",
      "low": "101.70",
      "close": "102.57",
      "volume": "1077510"
    },
    {
      "date": "2023-10-31",
      "open": "102.96",
      "high": "103.68",
      "low": "102.54",
      "close": "103.33",
      "volume": "1104743"
    },
    {
      "date": "2023-11-01",
      "open": "103.39",
      "high": "104.10",
      "low": "103.10",
      "close": "103.89",
      "volume": "1034792"
    },
    {
      "date": "2023-11-02",
      "open": "104.11",
      "high": "105.59",
      "low": "104.11",
      "close": "105.27",
      "volume": "1605454"
    },
    {
      "date": "2023-11-03",
      "open": "105.89",
      "high": "108.52",
      "low": "105.65",
      "close": "108.50",
      "volume": "1984930"
    },
    {
      "date": "2023-11-06",
      "open": "108.47",
      "high": "108.50",
      "low": "107.77",
      "close": "108.44",
      "volume": "1693626"
    },
    {
      "date": "2023-11-07",
      "open": "109.50",
      "high": "111.32",
      "low": "108.75",
      "close": "108.86",
      "volume": "3233189"
    },
    {
      "date": "2023-11-08",
      "open": "109.62",
      "high": "111.80",
      "low": "107.61",
      "close": "110.56",
      "volume": "3952786"
    },
    {
      "date": "2023-11-09",
      "open": "110.50",
      "high": "110.80",
      "low": "109.16",
      "close": "109.79",
      "volume": "1948827"
    },
    {
      "date": "2023-11-10",
      "open": "110.19",
      "high": "110.97",
      "low": "109.53",
      "close": "110.77",
      "volume": "1306454"
    },
    {
      "date": "2023-11-13",
      "open": "110.51",
      "high": "111.27",
      "low": "110.20",
      "close": "110.98",
      "volume": "1043015"
    },
    {
      "date": "2023-11-14",
      "open": "112.00",
      "high": "112.43",
      "low": "111.38",
      "close": "112.12",
      "volume": "1688768"
    },
    {
      "date": "2023-11-15",
      "open": "112.50",
      "high": "112.79",
      "low": "111.785",
      "close": "112.06",
      "volume": "1210080"
    },
    {
      "date": "2023-11-16",
      "open": "112.00",
      "high": "112.60",
      "low": "111.31",
      "close": "111.37",
      "volume": "1874495"
    },
    {
      "date": "2023-11-17",
      "open": "111.47",
      "high": "112.38",
      "low": "111.29",
      "close": "112.37",
      "volume": "1100578"
    },
    {
      "date": "2023-11-20",
      "open": "112.09",
      "high": "112.965",
      "low": "111.99",
      "close": "112.47",
      "volume": "958847"
    },
    {
      "date": "2023-11-21",
      "open": "112.56",
      "high": "113.48",
      "low": "112.14",
      "close": "113.13",
      "volume": "1368092"
    },
    {
      "date": "2023-11-22",
      "open": "113.49",
      "high": "114.16",
      "low": "113.26",
      "close": "113.57",
      "volume": "714686"
    },
    {
      "date": "2023-11-24",
      "open": "113.50",
      "high": "113.84",
      "low": "112.935",
      "close": "113.65",
      "volume": "435621"
    },
    {
      "date": "2023-11-27",
      "open": "113.67",
      "high": "114.01",
      "low": "113.21",
      "close": "113.75",
      "volume": "910948"
    },
    {
      "date": "2023-11-28",
      "open": "113.30",
      "high": "114.67",
      "low": "113.30",
      "close": "114.65",
      "volume": "1502337"
    },
    {
      "date": "2023-11-29",
      "open": "114.83",
      "high": "116.0833",
      "low": "114.83",
      "close": "115.70",
      "volume": "1685884"
    },
    {
      "date": "2023-11-30",
      "open": "115.78",
      "high": "116.10",
      "low": "114.62",
      "close": "115.53",
      "volume": "2877379"
    },
    {
      "date": "2023-12-01",
      "open": "115.63",
      "high": "116.33",
      "low": "114.34",
      "close": "116.03",
      "volume": "1264167"
    },
    {
      "date": "2023-12-04",
      "open": "115.45",
      "high": "116.88",
      "low": "115.45",
      "close": "115.90",
      "volume": "848265"
    },
    {
      "date": "2023-12-05",
      "open": "115.33",
      "high": "115.70",
      "low": "114.87",
      "close": "115.62",
      "volume": "932934"
    },
    {
      "date": "2023-12-06",
      "open": "116.01",
      "high": "116.24",
      "low": "114.43",
      "close": "114.47",
      "volume": "858665"
    },
    {
      "date": "2023-12-07",
      "open": "114.78",
      "high": "115.52",
      "low": "114.15",
      "close": "114.93",
      "volume": "1463558"
    },
    {
      "date": "2023-12-08",
      "open": "114.37",
      "high": "114.92",
      "low": "114.01",
      "close": "114.41",
      "volume": "1129623"
    },
    {
      "date": "2023-12-11",
      "open": "114.41",
      "high": "115.03",
      "low": "114.15",
      "close": "114.72",
      "volume": "1182297"
    },
    {
      "date": "2023-12-12",
      "open": "114.56",
      "high": "115.77",
      "low": "114.53",
      "close": "115.33",
      "volume": "1232872"
    },
    {
      "date": "2023-12-13",
      "open": "115.66",
      "high": "117.51",
      "low": "115.26",
      "close": "117.50",
      "volume": "1702040"
    },
    {
      "date": "2023-12-14",
      "open": "117.65",
      "high": "119.66",
      "low": "117.49",
      "close": "118.33",
      "volume": "2500488"
    },
    {
      "date": "2023-12-15",
      "open": "118.45",
      "high": "119.28",
      "low": "117.79",
      "close": "119.14",
      "volume": "2888845"
    },
    {
      "date": "2023-12-18",
      "open": "119.48",
      "high": "120.06",
      "low": "118.86",
      "close": "119.94",
      "volume": "1088650"
    },
    {
      "date": "2023-12-19",
      "open": "120.23",
      "high": "120.61",
      "low": "119.59",
      "close": "120.18",
      "volume": "1537578"
    },
    {
      "date": "2023-12-20",
      "open": "120.18",
      "high": "120.50",
      "low": "119.20",
      "close": "119.36",
      "volume": "965814"
    },
    {
      "date": "2023-12-21",
      "open": "119.90",
      "high": "120.105",
      "low": "118.82",
      "close": "119.49",
      "volume": "1326325"
    },
    {
      "date": "2023-12-22",
      "open": "119.88",
      "high": "120.18",
      "low": "119.27",
      "close": "119.62",
      "volume": "984616"
    },
    {
      "date": "2023-12-26",
      "open": "119.54",
      "high": "119.82",
      "low": "119.31",
      "close": "119.48",
      "volume": "723616"
    },
    {
      "date": "2023-12-27",
      "open": "119.50",
      "high": "119.915",
      "low": "118.62",
      "close": "119.00",
      "volume": "1127300"
    },
    {
      "date": "2023-12-28",
      "open": "119.25",
      "high": "119.38",
      "low": "118.95",
      "close": "119.02",
      "volume": "566180"
    },
    {
      "date": "2023-12-29",
      "open": "118.92",
      "high": "119.09",
      "low": "117.6601",
      "close": "118.35",
      "volume": "771962"
    },
    {
      "date": "2024-01-02",
      "open": "117.14",
      "high": "117.42",
      "low": "116.38",
      "close": "116.88",
      "volume": "1216942"
    },
    {
      "date": "2024-01-03",
      "open": "116.60",
      "high": "116.90",
      "low": "115.69",
      "close": "116.31",
      "volume": "1233741"
    },
    {
      "date": "2024-01-04",
      "open": "116.09",
      "high": "116.37",
      "low": "114.61",
      "close": "114.63",
      "volume": "1083371"
    },
    {
      "date": "2024-01-05",
      "open": "114.64",
      "high": "115.21",
      "low": "114.10",
      "close": "114.33",
      "volume": "1333642"
    },
    {
      "date": "2024-01-08",
      "open": "114.64",
      "high": "116.04",
      "low": "114.64",
      "close": "115.99",
      "volume": "760733"
    },
    {
      "date": "2024-01-09",
      "open": "115.84",
      "high": "116.56",
      "low": "115.51",
      "close": "115.70",
      "volume": "858590"
    },
    {
      "date": "2024-01-10",
      "open": "115.60",
      "high": "116.32",
      "low": "115.34",
      "close": "116.08",
      "volume": "699776"
    },
    {
      "date": "2024-01-11",
      "open": "116.10",
      "high": "117.40",
      "low": "115.50",
      "close": "117.28",
      "volume": "918470"
    },
    {
      "date": "2024-01-12",
      "open": "117.95",
      "high": "118.67",
      "low": "117.44",
      "close": "118.10",
      "volume": "1081443"
    },
    {
      "date": "2024-01-16",
      "open": "117.58",
      "high": "118.9199",
      "low": "117.345",
      "close": "118.47",
      "volume": "1334374"
    },
    {
      "date": "2024-01-17",
      "open": "118.12",
      "high": "118.47",
      "low": "117.67",
      "close": "117.71",
      "volume": "752908"
    },
    {
      "date": "2024-01-18",
      "open": "118.16",
      "high": "119.56",
      "low": "117.96",
      "close": "119.33",
      "volume": "1491277"
    },
    {
      "date": "2024-01-19",
      "open": "119.64",
      "high": "120.68",
      "low": "119.23",
      "close": "120.35",
      "volume": "1710435"
    },
    {
      "date": "2024-01-22",
      "open": "121.41",
      "high": "122.19",
      "low": "121.06",
      "close": "121.89",
      "volume": "1488878"
    },
    {
      "date": "2024-01-23",
      "open": "122.15",
      "high": "123.27",
      "low": "121.66",
      "close": "123.23",
      "volume": "1325588"
    },
    {
      "date": "2024-01-24",
      "open": "123.99",
      "high": "125.50",
      "low": "123.62",
      "close": "123.76",
      "volume": "2642394"
    },
    {
      "date": "2024-01-25",
      "open": "123.95",
      "high": "124.17",
      "low": "122.31",
      "close": "123.66",
      "volume": "1950075"
    },
    {
      "date": "2024-01-26",
      "open": "123.78",
      "high": "123.94",
      "low": "122.901",
      "close": "123.06",
      "volume": "769477"
    },
    {
      "date": "2024-01-29",
      "open": "122.66",
      "high": "124.58",
      "low": "121.83",
      "close": "124.53",
      "volume": "1393094"
    },
    {
      "date": "2024-01-30",
      "open": "124.63",
      "high": "125.10",
      "low": "124.09",
      "close": "124.66",
      "volume": "1984008"
    },
    {
      "date": "2024-01-31",
      "open": "124.50",
      "high": "124.62",
      "low": "122.6465",
      "close": "123.23",
      "volume": "1404688"
    },
    {
      "date": "2024-02-01",
      "open": "123.46",
      "high": "124.44",
      "low": "122.93",
      "close": "124.04",
      "volume": "1248477"
    },
    {
      "date": "2024-02-02",
      "open": "124.17",
      "high": "124.57",
      "low": "122.68",
      "close": "124.41",
      "volume": "1338924"
    },
    {
      "date": "2024-02-05",
      "open": "123.96",
      "high": "125.20",
      "low": "122.64",
      "close": "124.61",
      "volume": "1405698"
    },
    {
      "date": "2024-02-06",
      "open": "125.00",
      "high": "125.11",
      "low": "123.635",
      "close": "124.48",
      "volume": "1221274"
    },
    {
      "date": "2024-02-07",
      "open": "125.05",
      "high": "125.90",
      "low": "124.15",
      "close": "125.57",
      "volume": "1195820"
    },
    {
      "date": "2024-02-08",
      "open": "125.09",
      "high": "127.335",
      "low": "125.055",
      "close": "126.78",
      "volume": "1564647"
    },
    {
      "date": "2024-02-09",
      "open": "128.05",
      "high": "129.17",
      "low": "126.9795",
      "close": "128.32",
      "volume": "1704419"
    },
    {
      "date": "2024-02-12",
      "open": "128.55",
      "high": "128.615",
      "low": "126.96",
      "close": "128.15",
      "volume": "1976772"
    },
    {
      "date": "2024-02-13",
      "open": "125.52",
      "high": "126.78",
      "low": "124.27",
      "close": "125.05",
      "volume": "3047645"
    },
    {
      "date": "2024-02-14",
      "open": "119.12",
      "high": "122.00",
      "low": "113.8105",
      "close": "114.80",
      "volume": "7080503"
    },
    {
      "date": "2024-02-15",
      "open": "114.20",
      "high": "114.67",
      "low": "111.03",
      "close": "111.57",
      "volume": "4018150"
    },
    {
      "date": "2024-02-16",
      "open": "111.05",
      "high": "112.11",
      "low": "108.855",
      "close": "109.19",
      "volume": "3369120"
    },
    {
      "date": "2024-02-20",
      "open": "108.60",
      "high": "109.43",
      "low": "108.14",
      "close": "108.36",
      "volume": "2390642"
    },
    {
      "date": "2024-02-21",
      "open": "107.80",
      "high": "108.28",
      "low": "107.00",
      "close": "107.16",
      "volume": "2618617"
    },
    {
      "date": "2024-02-22",
      "open": "108.47",
      "high": "108.71",
      "low": "106.57",
      "close": "106.95",
      "volume": "3472052"
    },
    {
      "date": "2024-02-23",
      "open": "107.69",
      "high": "109.13",
      "low": "107.35",
      "close": "108.17",
      "volume": "1419089"
    },
    {
      "date": "2024-02-26",
      "open": "108.11",
      "high": "109.49",
      "low": "107.51",
      "close": "108.07",
      "volume": "1932550"
    },
    {
      "date": "2024-02-27",
      "open": "108.20",
      "high": "108.44",
      "low": "107.155",
      "close": "107.76",
      "volume": "1482130"
    },
    {
      "date": "2024-02-28",
      "open": "107.66",
      "high": "108.46",
      "low": "107.49",
      "close": "108.14",
      "volume": "975230"
    },
    {
      "date": "2024-02-29",
      "open": "108.92",
      "high": "111.07",
      "low": "108.59",
      "close": "110.92",
      "volume": "2836738"
    },
    {
      "date": "2024-03-01",
      "open": "110.55",
      "high": "111.60",
      "low": "109.66",
      "close": "110.24",
      "volume": "2295922"
    },
    {
      "date": "2024-03-04",
      "open": "110.44",
      "high": "111.5272",
      "low": "109.90",
      "close": "110.76",
      "volume": "1274402"
    },
    {
      "date": "2024-03-05",
      "open": "110.50",
      "high": "111.80",
      "low": "109.35",
      "close": "109.38",
      "volume": "1675156"
    },
    {
      "date": "2024-03-06",
      "open": "110.29",
      "high": "110.83",
      "low": "109.27",
      "close": "110.16",
      "volume": "1489490"
    },
    {
      "date": "2024-03-07",
      "open": "111.84",
      "high": "113.14",
      "low": "110.69",
      "close": "112.83",
      "volume": "3387860"
    },
    {
      "date": "2024-03-08",
      "open": "112.40",
      "high": "113.3618",
      "low": "110.42",
      "close": "111.00",
      "volume": "2160583"
    },
    {
      "date": "2024-03-11",
      "open": "110.74",
      "high": "111.785",
      "low": "109.90",
      "close": "110.03",
      "volume": "2470114"
    },
    {
      "date": "2024-03-12",
      "open": "109.65",
      "high": "110.55",
      "low": "109.14",
      "close": "109.78",
      "volume": "2156861"
    },
    {
      "date": "2024-03-13",
      "open": "109.66",
      "high": "110.79",
      "low": "109.466",
      "close": "109.53",
      "volume": "1451281"
    },
    {
      "date": "2024-03-14",
      "open": "109.58",
      "high": "109.89",
      "low": "108.30",
      "close": "108.95",
      "volume": "1392630"
    },
    {
      "date": "2024-03-15",
      "open": "108.28",
      "high": "108.90",
      "low": "107.15",
      "close": "107.25",
      "volume": "2957766"
    },
    {
      "date": "2024-03-18",
      "open": "107.47",
      "high": "108.90",
      "low": "107.25",
      "close": "107.87",
      "volume": "1528725"
    },
    {
      "date": "2024-03-19",
      "open": "107.32",
      "high": "107.85",
      "low": "106.81",
      "close": "107.79",
      "volume": "1326835"
    },
    {
      "date": "2024-03-20",
      "open": "107.85",
      "high": "109.64",
      "low": "107.70",
      "close": "109.60",
      "volume": "1809478"
    },
    {
      "date": "2024-03-21",
      "open": "109.67",
      "high": "110.18",
      "low": "109.06",
      "close": "109.145",
      "volume": "1123302"
    },
    {
      "date": "2024-03-22",
      "open": "109.93",
      "high": "109.96",
      "low": "108.55",
      "close": "108.97",
      "volume": "949709"
    },
    {
      "date": "2024-03-25",
      "open": "108.61",
      "high": "109.48",
      "low": "108.35",
      "close": "108.56",
      "volume": "1199695"
    },
    {
      "date": "2024-03-26",
      "open": "108.91",
      "high": "109.1078",
      "low": "107.87",
      "close": "108.02",
      "volume": "849203"
    },
    {
      "date": "2024-03-27",
      "open": "108.70",
      "high": "109.67",
      "low": "108.4359",
      "close": "109.63",
      "volume": "1109459"
    },
    {
      "date": "2024-03-28",
      "open": "109.56",
      "high": "110.135",
      "low": "108.51",
      "close": "108.76",
      "volume": "1411510"
    },
    {
      "date": "2024-04-01",
      "open": "108.77",
      "high": "109.98",
      "low": "108.76",
      "close": "109.33",
      "volume": "1063087"
    },
    {
      "date": "2024-04-02",
      "open": "108.66",
      "high": "108.74",
      "low": "107.33",
      "close": "107.38",
      "volume": "1123422"
    },
    {
      "date": "2024-04-03",
      "open": "107.19",
      "high": "107.91",
      "low": "106.22",
      "close": "107.08",
      "volume": "1183369"
    },
    {
      "date": "2024-04-04",
      "open": "107.72",
      "high": "108.18",
      "low": "105.835",
      "close": "105.99",
      "volume": "1173805"
    },
    {
      "date": "2024-04-05",
      "open": "105.78",
      "high": "106.88",
      "low": "105.78",
      "close": "106.24",
      "volume": "919200"
    },
    {
      "date": "2024-04-08",
      "open": "106.23",
      "high": "106.69",
      "low": "105.62",
      "close": "105.82",
      "volume": "1012973"
    },
    {
      "date": "2024-04-09",
      "open": "106.14",
      "high": "107.60",
      "low": "105.74",
      "close": "107.57",
      "volume": "1233405"
    },
    {
      "date": "2024-04-10",
      "open": "106.31",
      "high": "107.12",
      "low": "104.02",
      "close": "104.38",
      "volume": "1183870"
    },
    {
      "date": "2024-04-11",
      "open": "104.38",
      "high": "106.11",
      "low": "104.075",
      "close": "105.09",
      "volume": "1374137"
    },
    {
      "date": "2024-04-12",
      "open": "104.33",
      "high": "104.39",
      "low": "102.94",
      "close": "103.47",
      "volume": "1039356"
    },
    {
      "date": "2024-04-15",
      "open": "103.87",
      "high": "104.445",
      "low": "101.90",
      "close": "102.22",
      "volume": "1576863"
    },
    {
      "date": "2024-04-16",
      "open": "102.16",
      "high": "102.335",
      "low": "101.07",
      "close": "101.33",
      "volume": "935685"
    },
    {
      "date": "2024-04-17",
      "open": "101.36",
      "high": "102.245",
      "low": "100.27",
      "close": "100.34",
      "volume": "1303571"
    },
    {
      "date": "2024-04-18",
      "open": "100.80",
      "high": "101.39",
      "low": "100.02",
      "close": "100.73",
      "volume": "1388101"
    },
    {
      "date": "2024-04-19",
      "open": "100.69",
      "high": "101.72",
      "low": "100.45",
      "close": "101.50",
      "volume": "1312947"
    },
    {
      "date": "2024-04-22",
      "open": "101.61",
      "high": "101.94",
      "low": "100.525",
      "close": "100.88",
      "volume": "1193123"
    },
    {
      "date": "2024-04-23",
      "open": "101.35",
      "high": "102.11",
      "low": "101.12",
      "close": "101.76",
      "volume": "996354"
    },
    {
      "date": "2024-04-24",
      "open": "101.72",
      "high": "102.60",
      "low": "101.714",
      "close": "102.19",
      "volume": "996793"
    },
    {
      "date": "2024-04-25",
      "open": "101.62",
      "high": "102.16",
      "low": "100.285",
      "close": "101.79",
      "volume": "1139435"
    },
    {
      "date": "2024-04-26",
      "open": "102.18",
      "high": "102.62",
      "low": "101.66",
      "close": "101.68",
      "volume": "820088"
    },
    {
      "date": "2024-04-29",
      "open": "101.71",
      "high": "102.825",
      "low": "101.62",
      "close": "101.78",
      "volume": "705694"
    },
    {
      "date": "2024-04-30",
      "open": "101.16",
      "high": "101.755",
      "low": "100.68",
      "close": "100.93",
      "volume": "1691030"
    },
    {
      "date": "2024-05-01",
      "open": "101.01",
      "high": "102.39",
      "low": "100.74",
      "close": "100.89",
      "volume": "767625"
    },
    {
      "date": "2024-05-02",
      "open": "101.01",
      "high": "101.01",
      "low": "97.71",
      "close": "99.74",
      "volume": "1941317"
    },
    {
      "date": "2024-05-03",
      "open": "100.61",
      "high": "100.91",
      "low": "98.725",
      "close": "99.67",
      "volume": "1724338"
    },
    {
      "date": "2024-05-06",
      "open": "100.09",
      "high": "101.355",
      "low": "100.09",
      "close": "101.08",
      "volume": "1135735"
    },
    {
      "date": "2024-05-07",
      "open": "101.73",
      "high": "101.84",
      "low": "101.03",
      "close": "101.67",
      "volume": "941898"
    },
    {
      "date": "2024-05-08",
      "open": "101.37",
      "high": "102.16",
      "low": "100.895",
      "close": "102.12",
      "volume": "1719162"
    },
    {
      "date": "2024-05-09",
      "open": "102.10",
      "high": "102.65",
      "low": "101.54",
      "close": "102.46",
      "volume": "3679149"
    },
    {
      "date": "2024-05-10",
      "open": "94.20",
      "high": "94.82",
      "low": "90.53",
      "close": "91.19",
      "volume": "9731082"
    },
    {
      "date": "2024-05-13",
      "open": "91.47",
      "high": "94.73",
      "low": "91.39",
      "close": "94.32",
      "volume": "3462434"
    },
    {
      "date": "2024-05-14",
      "open": "94.30",
      "high": "94.60",
      "low": "92.06",
      "close": "93.13",
      "volume": "2505608"
    },
    {
      "date": "2024-05-15",
      "open": "94.84",
      "high": "96.12",
      "low": "94.29",
      "close": "95.98",
      "volume": "2303445"
    },
    {
      "date": "2024-05-16",
      "open": "95.59",
      "high": "97.235",
      "low": "94.64",
      "close": "96.87",
      "volume": "2724234"
    },
    {
      "date": "2024-05-17",
      "open": "96.61",
      "high": "96.68",
      "low": "95.11",
      "close": "95.21",
      "volume": "2430634"
    },
    {
      "date": "2024-05-20",
      "open": "95.20",
      "high": "95.41",
      "low": "94.34",
      "close": "94.90",
      "volume": "1803327"
    },
    {
      "date": "2024-05-21",
      "open": "94.53",
      "high": "95.33",
      "low": "94.29",
      "close": "94.50",
      "volume": "1482870"
    },
    {
      "date": "2024-05-22",
      "open": "94.62",
      "high": "95.95",
      "low": "94.62",
      "close": "95.29",
      "volume": "1062087"
    },
    {
      "date": "2024-05-23",
      "open": "95.29",
      "high": "95.29",
      "low": "93.76",
      "close": "93.96",
      "volume": "1350850"
    },
    {
      "date": "2024-05-24",
      "open": "94.55",
      "high": "94.67",
      "low": "93.75",
      "close": "94.14",
      "volume": "1038981"
    },
    {
      "date": "2024-05-28",
      "open": "93.54",
      "high": "94.15",
      "low": "92.49",
      "close": "92.59",
      "volume": "1498246"
    },
    {
      "date": "2024-05-29",
      "open": "92.00",
      "high": "92.38",
      "low": "90.78",
      "close": "90.84",
      "volume": "1332580"
    },
    {
      "date": "2024-05-30",
      "open": "90.84",
      "high": "90.89",
      "low": "89.55",
      "close": "90.22",
      "volume": "2662192"
    },
    {
      "date": "2024-05-31",
      "open": "90.12",
      "high": "92.41",
      "low": "89.60",
      "close": "92.24",
      "volume": "3298496"
    },
    {
      "date": "2024-06-03",
      "open": "92.24",
      "high": "92.75",
      "low": "90.30",
      "close": "90.90",
      "volume": "1483664"
    },
    {
      "date": "2024-06-04",
      "open": "90.61",
      "high": "91.705",
      "low": "90.45",
      "close": "91.06",
      "volume": "1665428"
    },
    {
      "date": "2024-06-05",
      "open": "91.34",
      "high": "91.47",
      "low": "90.07",
      "close": "90.74",
      "volume": "1282459"
    },
    {
      "date": "2024-06-06",
      "open": "90.50",
      "high": "91.30",
      "low": "89.905",
      "close": "90.02",
      "volume": "1830150"
    },
    {
      "date": "2024-06-07",
      "open": "90.02",
      "high": "90.67",
      "low": "88.99",
      "close": "89.18",
      "volume": "1472732"
    },
    {
      "date": "2024-06-10",
      "open": "88.80",
      "high": "90.41",
      "low": "87.74",
      "close": "90.34",
      "volume": "1839327"
    },
    {
      "date": "2024-06-11",
      "open": "90.15",
      "high": "90.18",
      "low": "89.31",
      "close": "89.71",
      "volume": "1383850"
    },
    {
      "date": "2024-06-12",
      "open": "89.92",
      "high": "90.561",
      "low": "88.32",
      "close": "88.40",
      "volume": "1818877"
    },
    {
      "date": "2024-06-13",
      "open": "88.00",
      "high": "88.56",
      "low": "87.59",
      "close": "88.35",
      "volume": "1362291"
    },
    {
      "date": "2024-06-14",
      "open": "88.34",
      "high": "89.73",
      "low": "88.02",
      "close": "89.09",
      "volume": "1292500"
    },
    {
      "date": "2024-06-17",
      "open": "88.82",
      "high": "89.425",
      "low": "88.13",
      "close": "89.11",
      "volume": "1162237"
    },
    {
      "date": "2024-06-18",
      "open": "88.60",
      "high": "89.8745",
      "low": "88.22",
      "close": "88.48",
      "volume": "1610834"
    },
    {
      "date": "2024-06-20",
      "open": "88.65",
      "high": "89.85",
      "low": "88.09",
      "close": "89.36",
      "volume": "1499879"
    },
    {
      "date": "2024-06-21",
      "open": "89.48",
      "high": "89.99",
      "low": "88.42",
      "close": "88.92",
      "volume": "4806732"
    },
    {
      "date": "2024-06-24",
      "open": "89.03",
      "high": "89.98",
      "low": "88.65",
      "close": "88.74",
      "volume": "1580719"
    },
    {
      "date": "2024-06-25",
      "open": "88.74",
      "high": "88.85",
      "low": "87.89",
      "close": "88.25",
      "volume": "1165693"
    },
    {
      "date": "2024-06-26",
      "open": "88.00",
      "high": "89.14",
      "low": "87.83",
      "close": "88.43",
      "volume": "937948"
    },
    {
      "date": "2024-06-27",
      "open": "88.44",
      "high": "89.97",
      "low": "88.12",
      "close": "89.94",
      "volume": "1382433"
    },
    {
      "date": "2024-06-28",
      "open": "90.00",
      "high": "90.47",
      "low": "89.51",
      "close": "90.08",
      "volume": "2069710"
    },
    {
      "date": "2024-07-01",
      "open": "90.17",
      "high": "90.21",
      "low": "89.02",
      "close": "89.53",
      "volume": "775273"
    },
    {
      "date": "2024-07-02",
      "open": "89.56",
      "high": "90.94",
      "low": "89.56",
      "close": "90.82",
      "volume": "1071655"
    },
    {
      "date": "2024-07-03",
      "open": "91.00",
      "high": "91.28",
      "low": "89.90",
      "close": "90.33",
      "volume": "739019"
    },
    {
      "date": "2024-07-05",
      "open": "90.39",
      "high": "90.92",
      "low": "89.95",
      "close": "90.47",
      "volume": "880916"
    },
    {
      "date": "2024-07-08",
      "open": "91.21",
      "high": "93.26",
      "low": "90.95",
      "close": "92.94",
      "volume": "1854030"
    },
    {
      "date": "2024-07-09",
      "open": "93.00",
      "high": "93.05",
      "low": "91.075",
      "close": "92.48",
      "volume": "1748972"
    },
    {
      "date": "2024-07-10",
      "open": "92.92",
      "high": "93.82",
      "low": "92.38",
      "close": "93.78",
      "volume": "1417340"
    },
    {
      "date": "2024-07-11",
      "open": "93.63",
      "high": "95.27",
      "low": "93.62",
      "close": "94.10",
      "volume": "1460512"
    },
    {
      "date": "2024-07-12",
      "open": "94.28",
      "high": "96.25",
      "low": "94.2135",
      "close": "95.14",
      "volume": "1335259"
    },
    {
      "date": "2024-07-15",
      "open": "95.38",
      "high": "96.84",
      "low": "95.2801",
      "close": "96.26",
      "volume": "975570"
    },
    {
      "date": "2024-07-16",
      "open": "96.50",
      "high": "97.62",
      "low": "95.94",
      "close": "97.48",
      "volume": "1181052"
    },
    {
      "date": "2024-07-17",
      "open": "97.00",
      "high": "97.63",
      "low": "96.10",
      "close": "97.19",
      "volume": "1065604"
    },
    {
      "date": "2024-07-18",
      "open": "97.24",
      "high": "97.80",
      "low": "95.29",
      "close": "95.79",
      "volume": "1636377"
    },
    {
      "date": "2024-07-19",
      "open": "96.05",
      "high": "96.1753",
      "low": "94.46",
      "close": "95.05",
      "volume": "1425583"
    },
    {
      "date": "2024-07-22",
      "open": "95.47",
      "high": "96.61",
      "low": "94.97",
      "close": "96.33",
      "volume": "1043020"
    },
    {
      "date": "2024-07-23",
      "open": "96.15",
      "high": "96.45",
      "low": "95.16",
      "close": "96.06",
      "volume": "947335"
    },
    {
      "date": "2024-07-24",
      "open": "96.10",
      "high": "97.29",
      "low": "95.10",
      "close": "95.22",
      "volume": "1280168"
    },
    {
      "date": "2024-07-25",
      "open": "95.43",
      "high": "98.17",
      "low": "95.28",
      "close": "96.37",
      "volume": "1358759"
    },
    {
      "date": "2024-07-26",
      "open": "96.79",
      "high": "97.305",
      "low": "96.09",
      "close": "96.97",
      "volume": "713626"
    },
    {
      "date": "2024-07-29",
      "open": "98.95",
      "high": "98.98",
      "low": "96.97",
      "close": "97.32",
      "volume": "1050335"
    },
    {
      "date": "2024-07-30",
      "open": "97.66",
      "high": "98.52",
      "low": "97.13",
      "close": "97.88",
      "volume": "1335753"
    },
    {
      "date": "2024-07-31",
      "open": "98.12",
      "high": "98.98",
      "low": "97.7501",
      "close": "98.28",
      "volume": "1036756"
    },
    {
      "date": "2024-08-01",
      "open": "98.01",
      "high": "98.46",
      "low": "95.25",
      "close": "95.44",
      "volume": "1223710"
    },
    {
      "date": "2024-08-02",
      "open": "95.19",
      "high": "95.60",
      "low": "93.81",
      "close": "94.56",
      "volume": "1220591"
    },
    {
      "date": "2024-08-05",
      "open": "92.13",
      "high": "93.5275",
      "low": "90.56",
      "close": "91.32",
      "volume": "2465676"
    },
    {
      "date": "2024-08-06",
      "open": "91.98",
      "high": "94.00",
      "low": "91.47",
      "close": "92.32",
      "volume": "1671847"
    },
    {
      "date": "2024-08-07",
      "open": "93.28",
      "high": "94.86",
      "low": "92.45",
      "close": "92.64",
      "volume": "1256698"
    },
    {
      "date": "2024-08-08",
      "open": "92.62",
      "high": "93.32",
      "low": "91.275",
      "close": "91.57",
      "volume": "4538516"
    },
    {
      "date": "2024-08-09",
      "open": "98.01",
      "high": "102.69",
      "low": "97.78",
      "close": "101.51",
      "volume": "6536607"
    },
    {
      "date": "2024-08-12",
      "open": "101.22",
      "high": "101.655",
      "low": "99.49",
      "close": "99.58",
      "volume": "2187394"
    },
    {
      "date": "2024-08-13",
      "open": "99.87",
      "high": "101.37",
      "low": "99.11",
      "close": "101.02",
      "volume": "2215128"
    },
    {
      "date": "2024-08-14",
      "open": "101.31",
      "high": "101.80",
      "low": "99.65",
      "close": "99.73",
      "volume": "1583857"
    },
    {
      "date": "2024-08-15",
      "open": "100.45",
      "high": "101.89",
      "low": "100.39",
      "close": "100.86",
      "volume": "1632991"
    },
    {
      "date": "2024-08-16",
      "open": "100.75",
      "high": "101.24",
      "low": "100.06",
      "close": "100.50",
      "volume": "1082384"
    },
    {
      "date": "2024-08-19",
      "open": "100.88",
      "high": "101.94",
      "low": "100.69",
      "close": "101.65",
      "volume": "1244383"
    },
    {
      "date": "2024-08-20",
      "open": "101.59",
      "high": "102.59",
      "low": "101.25",
      "close": "101.70",
      "volume": "885270"
    },
    {
      "date": "2024-08-21",
      "open": "101.31",
      "high": "102.38",
      "low": "100.45",
      "close": "102.11",
      "volume": "1827409"
    },
    {
      "date": "2024-08-22",
      "open": "102.25",
      "high": "103.15",
      "low": "101.40",
      "close": "101.58",
      "volume": "1100221"
    },
    {
      "date": "2024-08-23",
      "open": "102.48",
      "high": "102.48",
      "low": "100.93",
      "close": "101.83",
      "volume": "1028345"
    },
    {
      "date": "2024-08-26",
      "open": "101.99",
      "high": "102.365",
      "low": "100.80",
      "close": "100.99",
      "volume": "769310"
    },
    {
      "date": "2024-08-27",
      "open": "100.73",
      "high": "102.20",
      "low": "100.57",
      "close": "101.31",
      "volume": "843558"
    },
    {
      "date": "2024-08-28",
      "open": "101.19",
      "high": "101.71",
      "low": "99.88",
      "close": "100.08",
      "volume": "684014"
    },
    {
      "date": "2024-08-29",
      "open": "100.61",
      "high": "102.41",
      "low": "100.45",
      "close": "101.60",
      "volume": "756737"
    },
    {
      "date": "2024-08-30",
      "open": "102.16",
      "high": "102.21",
      "low": "100.62",
      "close": "101.84",
      "volume": "2305544"
    },
    {
      "date": "2024-09-03",
      "open": "101.32",
      "high": "102.11",
      "low": "99.67",
      "close": "99.96",
      "volume": "989860"
    },
    {
      "date": "2024-09-04",
      "open": "99.89",
      "high": "100.72",
      "low": "99.64",
      "close": "100.13",
      "volume": "682838"
    },
    {
      "date": "2024-09-05",
      "open": "99.98",
      "high": "100.14",
      "low": "98.725",
      "close": "99.12",
      "volume": "1831890"
    },
    {
      "date": "2024-09-06",
      "open": "99.16",
      "high": "99.68",
      "low": "96.48",
      "close": "96.54",
      "volume": "1223375"
    },
    {
      "date": "2024-09-09",
      "open": "96.65",
      "high": "97.10",
      "low": "94.77",
      "close": "95.07",
      "volume": "1824834"
    },
    {
      "date": "2024-09-10",
      "open": "95.304",
      "high": "95.79",
      "low": "94.53",
      "close": "94.72",
      "volume": "1106390"
    },
    {
      "date": "2024-09-11",
      "open": "94.43",
      "high": "96.75",
      "low": "93.50",
      "close": "96.66",
      "volume": "1490883"
    },
    {
      "date": "2024-09-12",
      "open": "96.72",
      "high": "97.765",
      "low": "96.22",
      "close": "97.30",
      "volume": "1256415"
    },
    {
      "date": "2024-09-13",
      "open": "97.30",
      "high": "98.78",
      "low": "97.195",
      "close": "98.53",
      "volume": "1026287"
    },
    {
      "date": "2024-09-16",
      "open": "98.49",
      "high": "99.43",
      "low": "98.1407",
      "close": "99.29",
      "volume": "1100469"
    },
    {
      "date": "2024-09-17",
      "open": "99.54",
      "high": "99.54",
      "low": "97.60",
      "close": "97.87",
      "volume": "1393141"
    },
    {
      "date": "2024-09-18",
      "open": "97.83",
      "high": "98.365",
      "low": "96.84",
      "close": "97.41",
      "volume": "1013812"
    },
    {
      "date": "2024-09-19",
      "open": "98.90",
      "high": "99.78",
      "low": "98.75",
      "close": "99.44",
      "volume": "1463790"
    },
    {
      "date": "2024-09-20",
      "open": "99.16",
      "high": "99.86",
      "low": "98.3601",
      "close": "99.515",
      "volume": "1881139"
    },
    {
      "date": "2024-09-23",
      "open": "99.71",
      "high": "100.81",
      "low": "99.45",
      "close": "100.72",
      "volume": "1380991"
    },
    {
      "date": "2024-09-24",
      "open": "100.99",
      "high": "102.49",
      "low": "100.575",
      "close": "101.84",
      "volume": "1457891"
    },
    {
      "date": "2024-09-25",
      "open": "101.75",
      "high": "101.75",
      "low": "99.49",
      "close": "99.64",
      "volume": "1141704"
    },
    {
      "date": "2024-09-26",
      "open": "100.62",
      "high": "101.00",
      "low": "99.87",
      "close": "100.11",
      "volume": "1451625"
    },
    {
      "date": "2024-09-27",
      "open": "100.50",
      "high": "102.32",
      "low": "100.485",
      "close": "101.57",
      "volume": "1095950"
    },
    {
      "date": "2024-09-30",
      "open": "101.43",
      "high": "101.65",
      "low": "99.97",
      "close": "100.95",
      "volume": "2401471"
    },
    {
      "date": "2024-10-01",
      "open": "100.58",
      "high": "100.75",
      "low": "99.3558",
      "close": "99.82",
      "volume": "1687908"
    },
    {
      "date": "2024-10-02",
      "open": "99.66",
      "high": "100.91",
      "low": "99.355",
      "close": "100.78",
      "volume": "958089"
    },
    {
      "date": "2024-10-03",
      "open": "100.42",
      "high": "100.99",
      "low": "99.9706",
      "close": "100.45",
      "volume": "874291"
    },
    {
      "date": "2024-10-04",
      "open": "101.29",
      "high": "101.59",
      "low": "100.6349",
      "close": "101.48",
      "volume": "626800"
    },
    {
      "date": "2024-10-07",
      "open": "101.25",
      "high": "101.79",
      "low": "100.915",
      "close": "101.17",
      "volume": "1067046"
    },
    {
      "date": "2024-10-08",
      "open": "101.15",
      "high": "101.45",
      "low": "100.19",
      "close": "101.33",
      "volume": "1028302"
    },
    {
      "date": "2024-10-09",
      "open": "101.48",
      "high": "103.19",
      "low": "101.43",
      "close": "103.11",
      "volume": "1067586"
    },
    {
      "date": "2024-10-10",
      "open": "102.97",
      "high": "103.56",
      "low": "102.705",
      "close": "103.42",
      "volume": "762157"
    },
    {
      "date": "2024-10-11",
      "open": "103.42",
      "high": "104.59",
      "low": "102.79",
      "close": "104.22",
      "volume": "989067"
    },
    {
      "date": "2024-10-14",
      "open": "104.71",
      "high": "104.71",
      "low": "102.88",
      "close": "103.57",
      "volume": "870897"
    },
    {
      "date": "2024-10-15",
      "open": "103.29",
      "high": "104.69",
      "low": "103.06",
      "close": "103.29",
      "volume": "1123063"
    },
    {
      "date": "2024-10-16",
      "open": "103.31",
      "high": "103.63",
      "low": "102.74",
      "close": "103.58",
      "volume": "2306147"
    },
    {
      "date": "2024-10-17",
      "open": "103.67",
      "high": "105.17",
      "low": "102.71",
      "close": "104.73",
      "volume": "1301549"
    },
    {
      "date": "2024-10-18",
      "open": "105.20",
      "high": "106.80",
      "low": "104.7601",
      "close": "106.67",
      "volume": "1622732"
    },
    {
      "date": "2024-10-21",
      "open": "106.50",
      "high": "106.76",
      "low": "105.40",
      "close": "106.15",
      "volume": "1391996"
    },
    {
      "date": "2024-10-22",
      "open": "105.98",
      "high": "105.98",
      "low": "105.045",
      "close": "105.46",
      "volume": "1083585"
    },
    {
      "date": "2024-10-23",
      "open": "105.46",
      "high": "105.50",
      "low": "102.515",
      "close": "102.72",
      "volume": "1479415"
    },
    {
      "date": "2024-10-24",
      "open": "102.68",
      "high": "104.17",
      "low": "102.68",
      "close": "102.80",
      "volume": "1188075"
    },
    {
      "date": "2024-10-25",
      "open": "103.35",
      "high": "103.71",
      "low": "101.57",
      "close": "101.97",
      "volume": "898241"
    },
    {
      "date": "2024-10-28",
      "open": "102.94",
      "high": "103.235",
      "low": "102.24",
      "close": "102.85",
      "volume": "930729"
    },
    {
      "date": "2024-10-29",
      "open": "102.84",
      "high": "103.85",
      "low": "102.28",
      "close": "102.96",
      "volume": "1106945"
    },
    {
      "date": "2024-10-30",
      "open": "102.96",
      "high": "104.13",
      "low": "101.65",
      "close": "101.85",
      "volume": "2246992"
    },
    {
      "date": "2024-10-31",
      "open": "101.72",
      "high": "101.97",
      "low": "100.54",
      "close": "101.08",
      "volume": "1954303"
    },
    {
      "date": "2024-11-01",
      "open": "101.16",
      "high": "101.87",
      "low": "100.22",
      "close": "100.57",
      "volume": "1373284"
    },
    {
      "date": "2024-11-04",
      "open": "100.50",
      "high": "101.0563",
      "low": "99.84",
      "close": "100.04",
      "volume": "1748731"
    },
    {
      "date": "2024-11-05",
      "open": "99.80",
      "high": "101.37",
      "low": "98.93",
      "close": "100.96",
      "volume": "2436777"
    },
    {
      "date": "2024-11-06",
      "open": "103.35",
      "high": "105.26",
      "low": "102.8226",
      "close": "104.71",
      "volume": "2179390"
    },
    {
      "date": "2024-11-07",
      "open": "104.74",
      "high": "104.99",
      "low": "103.19",
      "close": "104.40",
      "volume": "2610953"
    },
    {
      "date": "2024-11-08",
      "open": "97.91",
      "high": "98.30",
      "low": "89.27",
      "close": "89.37",
      "volume": "9015282"
    },
    {
      "date": "2024-11-11",
      "open": "91.65",
      "high": "92.18",
      "low": "89.77",
      "close": "91.07",
      "volume": "3312717"
    },
    {
      "date": "2024-11-12",
      "open": "91.50",
      "high": "91.50",
      "low": "89.74",
      "close": "90.08",
      "volume": "2849058"
    },
    {
      "date": "2024-11-13",
      "open": "89.21",
      "high": "90.16",
      "low": "88.5026",
      "close": "88.75",
      "volume": "2402850"
    },
    {
      "date": "2024-11-14",
      "open": "88.74",
      "high": "89.54",
      "low": "88.24",
      "close": "88.35",
      "volume": "2428248"
    },
    {
      "date": "2024-11-15",
      "open": "88.86",
      "high": "89.56",
      "low": "86.78",
      "close": "87.43",
      "volume": "2616717"
    },
    {
      "date": "2024-11-18",
      "open": "87.43",
      "high": "88.18",
      "low": "85.59",
      "close": "85.96",
      "volume": "2426016"
    },
    {
      "date": "2024-11-19",
      "open": "84.85",
      "high": "87.42",
      "low": "84.70",
      "close": "87.36",
      "volume": "2370574"
    },
    {
      "date": "2024-11-20",
      "open": "87.09",
      "high": "88.19",
      "low": "86.56",
      "close": "87.96",
      "volume": "1517066"
    },
    {
      "date": "2024-11-21",
      "open": "88.42",
      "high": "91.20",
      "low": "88.00",
      "close": "91.08",
      "volume": "2083308"
    },
    {
      "date": "2024-11-22",
      "open": "90.96",
      "high": "93.20",
      "low": "90.735",
      "close": "92.90",
      "volume": "2730112"
    },
    {
      "date": "2024-11-25",
      "open": "93.82",
      "high": "94.90",
      "low": "93.05",
      "close": "94.64",
      "volume": "2929394"
    },
    {
      "date": "2024-11-26",
      "open": "94.66",
      "high": "94.90",
      "low": "92.83",
      "close": "93.10",
      "volume": "1678625"
    },
    {
      "date": "2024-11-27",
      "open": "93.38",
      "high": "94.53",
      "low": "93.12",
      "close": "93.86",
      "volume": "1540881"
    },
    {
      "date": "2024-11-29",
      "open": "93.76",
      "high": "94.86",
      "low": "93.6795",
      "close": "94.02",
      "volume": "830767"
    },
    {
      "date": "2024-12-02",
      "open": "95.50",
      "high": "98.70",
      "low": "95.35",
      "close": "97.93",
      "volume": "3159595"
    },
    {
      "date": "2024-12-03",
      "open": "97.06",
      "high": "98.18",
      "low": "96.79",
      "close": "97.53",
      "volume": "1853800"
    },
    {
      "date": "2024-12-04",
      "open": "97.53",
      "high": "99.03",
      "low": "97.22",
      "close": "98.30",
      "volume": "1529847"
    },
    {
      "date": "2024-12-05",
      "open": "98.67",
      "high": "98.84",
      "low": "97.21",
      "close": "97.40",
      "volume": "1523535"
    },
    {
      "date": "2024-12-06",
      "open": "98.08",
      "high": "99.22",
      "low": "97.785",
      "close": "98.06",
      "volume": "1467702"
    },
    {
      "date": "2024-12-09",
      "open": "97.75",
      "high": "100.32",
      "low": "97.68",
      "close": "99.12",
      "volume": "1344970"
    },
    {
      "date": "2024-12-10",
      "open": "99.12",
      "high": "99.60",
      "low": "97.76",
      "close": "98.78",
      "volume": "1272852"
    },
    {
      "date": "2024-12-11",
      "open": "99.29",
      "high": "100.145",
      "low": "98.5345",
      "close": "100.02",
      "volume": "1371876"
    },
    {
      "date": "2024-12-12",
      "open": "99.19",
      "high": "100.39",
      "low": "99.005",
      "close": "100.00",
      "volume": "1269983"
    },
    {
      "date": "2024-12-13",
      "open": "99.72",
      "high": "100.25",
      "low": "98.8101",
      "close": "99.24",
      "volume": "1564643"
    },
    {
      "date": "2024-12-16",
      "open": "98.41",
      "high": "99.83",
      "low": "97.20",
      "close": "97.30",
      "volume": "1525910"
    },
    {
      "date": "2024-12-17",
      "open": "97.06",
      "high": "98.53",
      "low": "97.02",
      "close": "97.36",
      "volume": "1552635"
    },
    {
      "date": "2024-12-18",
      "open": "97.75",
      "high": "97.80",
      "low": "93.969",
      "close": "94.12",
      "volume": "1973210"
    },
    {
      "date": "2024-12-19",
      "open": "94.72",
      "high": "95.78",
      "low": "94.26",
      "close": "94.58",
      "volume": "1518925"
    },
    {
      "date": "2024-12-20",
      "open": "94.25",
      "high": "96.32",
      "low": "93.93",
      "close": "95.89",
      "volume": "3036081"
    },
    {
      "date": "2024-12-23",
      "open": "95.73",
      "high": "96.71",
      "low": "95.40",
      "close": "96.60",
      "volume": "1365656"
    },
    {
      "date": "2024-12-24",
      "open": "96.13",
      "high": "97.17",
      "low": "96.05",
      "close": "96.91",
      "volume": "541735"
    },
    {
      "date": "2024-12-26",
      "open": "96.72",
      "high": "98.11",
      "low": "96.50",
      "close": "97.96",
      "volume": "946913"
    },
    {
      "date": "2024-12-27",
      "open": "97.51",
      "high": "97.68",
      "low": "96.13",
      "close": "96.97",
      "volume": "724927"
    },
    {
      "date": "2024-12-30",
      "open": "96.24",
      "high": "96.44",
      "low": "95.22",
      "close": "95.56",
      "volume": "1087688"
    },
    {
      "date": "2024-12-31",
      "open": "95.81",
      "high": "96.65",
      "low": "95.41",
      "close": "95.65",
      "volume": "932145"
    },
    {
      "date": "2025-01-02",
      "open": "96.67",
      "high": "97.23",
      "low": "95.06",
      "close": "95.42",
      "volume": "1010130"
    },
    {
      "date": "2025-01-03",
      "open": "96.00",
      "high": "96.00",
      "low": "91.8187",
      "close": "93.56",
      "volume": "2324625"
    },
    {
      "date": "2025-01-06",
      "open": "93.98",
      "high": "95.10",
      "low": "93.11",
      "close": "93.39",
      "volume": "1519919"
    },
    {
      "date": "2025-01-07",
      "open": "93.42",
      "high": "94.92",
      "low": "92.27",
      "close": "92.54",
      "volume": "1298451"
    },
    {
      "date": "2025-01-08",
      "open": "92.31",
      "high": "94.29",
      "low": "91.50",
      "close": "93.36",
      "volume": "1792333"
    },
    {
      "date": "2025-01-10",
      "open": "92.35",
      "high": "92.64",
      "low": "88.82",
      "close": "88.93",
      "volume": "2434328"
    },
    {
      "date": "2025-01-13",
      "open": "88.95",
      "high": "90.155",
      "low": "88.50",
      "close": "89.61",
      "volume": "1530003"
    },
    {
      "date": "2025-01-14",
      "open": "89.88",
      "high": "91.41",
      "low": "89.661",
      "close": "90.58",
      "volume": "1188946"
    },
    {
      "date": "2025-01-15",
      "open": "91.57",
      "high": "91.92",
      "low": "90.06",
      "close": "90.52",
      "volume": "1095426"
    },
    {
      "date": "2025-01-16",
      "open": "90.02",
      "high": "90.96",
      "low": "89.5501",
      "close": "90.50",
      "volume": "1142582"
    },
    {
      "date": "2025-01-17",
      "open": "91.72",
      "high": "92.545",
      "low": "90.955",
      "close": "91.01",
      "volume": "2346457"
    },
    {
      "date": "2025-01-21",
      "open": "92.00",
      "high": "94.97",
      "low": "91.86",
      "close": "94.71",
      "volume": "2960648"
    },
    {
      "date": "2025-01-22",
      "open": "94.85",
      "high": "95.13",
      "low": "93.295",
      "close": "95.11",
      "volume": "1370021"
    },
    {
      "date": "2025-01-23",
      "open": "95.20",
      "high": "96.05",
      "low": "93.48",
      "close": "95.89",
      "volume": "1358028"
    },
    {
      "date": "2025-01-24",
      "open": "96.14",
      "high": "97.77",
      "low": "95.8659",
      "close": "97.70",
      "volume": "1805752"
    },
    {
      "date": "2025-01-27",
      "open": "97.00",
      "high": "100.15",
      "low": "96.90",
      "close": "99.67",
      "volume": "2483680"
    },
    {
      "date": "2025-01-28",
      "open": "99.95",
      "high": "100.77",
      "low": "98.895",
      "close": "100.54",
      "volume": "1869733"
    },
    {
      "date": "2025-01-29",
      "open": "100.60",
      "high": "101.00",
      "low": "99.58",
      "close": "100.41",
      "volume": "1366470"
    },
    {
      "date": "2025-01-30",
      "open": "101.04",
      "high": "101.87",
      "low": "100.51",
      "close": "101.48",
      "volume": "1806651"
    },
    {
      "date": "2025-01-31",
      "open": "101.95",
      "high": "102.37",
      "low": "99.74",
      "close": "99.90",
      "volume": "1526484"
    },
    {
      "date": "2025-02-03",
      "open": "98.40",
      "high": "98.70",
      "low": "96.76",
      "close": "98.00",
      "volume": "1796747"
    },
    {
      "date": "2025-02-04",
      "open": "97.68",
      "high": "99.97",
      "low": "97.68",
      "close": "99.87",
      "volume": "1458383"
    },
    {
      "date": "2025-02-05",
      "open": "99.97",
      "high": "101.019",
      "low": "99.01",
      "close": "100.89",
      "volume": "1274938"
    },
    {
      "date": "2025-02-06",
      "open": "100.95",
      "high": "101.83",
      "low": "99.49",
      "close": "99.61",
      "volume": "1454857"
    },
    {
      "date": "2025-02-07",
      "open": "99.73",
      "high": "100.11",
      "low": "98.56",
      "close": "99.64",
      "volume": "1484461"
    },
    {
      "date": "2025-02-10",
      "open": "100.37",
      "high": "103.75",
      "low": "99.96",
      "close": "102.10",
      "volume": "3112163"
    },
    {
      "date": "2025-02-11",
      "open": "101.34",
      "high": "101.72",
      "low": "100.56",
      "close": "101.38",
      "volume": "1618967"
    },
    {
      "date": "2025-02-12",
      "open": "100.69",
      "high": "101.385",
      "low": "99.855",
      "close": "101.06",
      "volume": "1336754"
    },
    {
      "date": "2025-02-13",
      "open": "100.58",
      "high": "100.75",
      "low": "98.97",
      "close": "99.66",
      "volume": "1964243"
    },
    {
      "date": "2025-02-14",
      "open": "100.06",
      "high": "101.62",
      "low": "99.7025",
      "close": "100.01",
      "volume": "1466571"
    },
    {
      "date": "2025-02-18",
      "open": "100.01",
      "high": "100.295",
      "low": "98.51",
      "close": "99.32",
      "volume": "1734311"
    },
    {
      "date": "2025-02-19",
      "open": "98.95",
      "high": "100.32",
      "low": "97.44",
      "close": "100.26",
      "volume": "2223659"
    },
    {
      "date": "2025-02-20",
      "open": "100.34",
      "high": "100.655",
      "low": "97.22",
      "close": "98.03",
      "volume": "3071611"
    },
    {
      "date": "2025-02-21",
      "open": "89.00",
      "high": "89.89",
      "low": "76.50",
      "close": "76.73",
      "volume": "20732290"
    },
    {
      "date": "2025-02-24",
      "open": "77.90",
      "high": "79.70",
      "low": "75.50",
      "close": "77.65",
      "volume": "7013669"
    },
    {
      "date": "2025-02-25",
      "open": "77.50",
      "high": "78.79",
      "low": "76.595",
      "close": "78.05",
      "volume": "4083819"
    },
    {
      "date": "2025-02-26",
      "open": "78.12",
      "high": "79.94",
      "low": "77.64",
      "close": "79.58",
      "volume": "3713166"
    },
    {
      "date": "2025-02-27",
      "open": "79.60",
      "high": "80.08",
      "low": "77.815",
      "close": "77.87",
      "volume": "3709004"
    },
    {
      "date": "2025-02-28",
      "open": "79.68",
      "high": "81.655",
      "low": "79.125",
      "close": "80.68",
      "volume": "5814952"
    },
    {
      "date": "2025-03-03",
      "open": "81.29",
      "high": "83.11",
      "low": "80.425",
      "close": "81.00",
      "volume": "3951093"
    },
    {
      "date": "2025-03-04",
      "open": "80.55",
      "high": "82.73",
      "low": "79.90",
      "close": "82.18",
      "volume": "3101561"
    },
    {
      "date": "2025-03-05",
      "open": "81.73",
      "high": "82.975",
      "low": "81.13",
      "close": "82.82",
      "volume": "2425076"
    },
    {
      "date": "2025-03-06",
      "open": "81.86",
      "high": "83.45",
      "low": "81.7325",
      "close": "82.81",
      "volume": "2233168"
    },
    {
      "date": "2025-03-07",
      "open": "82.34",
      "high": "88.01",
      "low": "82.13",
      "close": "87.52",
      "volume": "4499972"
    },
    {
      "date": "2025-03-10",
      "open": "86.48",
      "high": "87.375",
      "low": "83.81",
      "close": "84.15",
      "volume": "3873618"
    },
    {
      "date": "2025-03-11",
      "open": "83.83",
      "high": "84.16",
      "low": "80.55",
      "close": "80.65",
      "volume": "4424421"
    },
    {
      "date": "2025-03-12",
      "open": "81.335",
      "high": "81.71",
      "low": "79.32",
      "close": "79.66",
      "volume": "4647959"
    },
    {
      "date": "2025-03-13",
      "open": "79.213",
      "high": "80.53",
      "low": "78.60",
      "close": "78.66",
      "volume": "2447205"
    },
    {
      "date": "2025-03-14",
      "open": "79.75",
      "high": "81.51",
      "low": "79.2763",
      "close": "80.73",
      "volume": "2371295"
    },
    {
      "date": "2025-03-17",
      "open": "80.52",
      "high": "83.69",
      "low": "80.38",
      "close": "82.79",
      "volume": "2590557"
    },
    {
      "date": "2025-03-18",
      "open": "83.37",
      "high": "83.38",
      "low": "81.71",
      "close": "82.06",
      "volume": "1668749"
    },
    {
      "date": "2025-03-19",
      "open": "82.46",
      "high": "83.069",
      "low": "81.44",
      "close": "82.41",
      "volume": "1701450"
    },
    {
      "date": "2025-03-20",
      "open": "81.76",
      "high": "82.58",
      "low": "81.35",
      "close": "81.55",
      "volume": "1862719"
    },
    {
      "date": "2025-03-21",
      "open": "80.87",
      "high": "81.42",
      "low": "80.25",
      "close": "81.04",
      "volume": "3875424"
    },
    {
      "date": "2025-03-24",
      "open": "82.35",
      "high": "83.02",
      "low": "81.735",
      "close": "82.77",
      "volume": "1800551"
    },
    {
      "date": "2025-03-25",
      "open": "82.96",
      "high": "83.28",
      "low": "81.58",
      "close": "81.85",
      "volume": "2086485"
    },
    {
      "date": "2025-03-26",
      "open": "81.90",
      "high": "82.22",
      "low": "80.79",
      "close": "81.47",
      "volume": "1259656"
    },
    {
      "date": "2025-03-27",
      "open": "81.13",
      "high": "82.00",
      "low": "80.25",
      "close": "81.56",
      "volume": "1192080"
    },
    {
      "date": "2025-03-28",
      "open": "80.95",
      "high": "81.20",
      "low": "79.33",
      "close": "80.05",
      "volume": "1683243"
    },
    {
      "date": "2025-03-31",
      "open": "79.39",
      "high": "80.97",
      "low": "78.36",
      "close": "80.50",
      "volume": "1691482"
    },
    {
      "date": "2025-04-01",
      "open": "80.22",
      "high": "81.00",
      "low": "79.335",
      "close": "80.60",
      "volume": "1614893"
    },
    {
      "date": "2025-04-02",
      "open": "79.48",
      "high": "81.99",
      "low": "79.17",
      "close": "81.63",
      "volume": "930003"
    },
    {
      "date": "2025-04-03",
      "open": "79.51",
      "high": "80.88",
      "low": "78.56",
      "close": "78.78",
      "volume": "1665624"
    },
    {
      "date": "2025-04-04",
      "open": "77.05",
      "high": "77.225",
      "low": "73.415",
      "close": "73.69",
      "volume": "2611460"
    },
    {
      "date": "2025-04-07",
      "open": "72.64",
      "high": "74.7999",
      "low": "69.50",
      "close": "70.93",
      "volume": "3467881"
    },
    {
      "date": "2025-04-08",
      "open": "73.77",
      "high": "73.845",
      "low": "67.63",
      "close": "68.21",
      "volume": "3655039"
    },
    {
      "date": "2025-04-09",
      "open": "67.60",
      "high": "76.80",
      "low": "67.51",
      "close": "76.35",
      "volume": "3895117"
    },
    {
      "date": "2025-04-10",
      "open": "74.32",
      "high": "74.95",
      "low": "70.75",
      "close": "72.56",
      "volume": "2041047"
    },
    {
      "date": "2025-04-11",
      "open": "72.72",
      "high": "74.51",
      "low": "71.81",
      "close": "74.05",
      "volume": "2515492"
    },
    {
      "date": "2025-04-14",
      "open": "74.67",
      "high": "75.15",
      "low": "73.39",
      "close": "74.15",
      "volume": "1251420"
    },
    {
      "date": "2025-04-15",
      "open": "74.17",
      "high": "74.835",
      "low": "73.85",
      "close": "74.51",
      "volume": "936942"
    },
    {
      "date": "2025-04-16",
      "open": "73.84",
      "high": "75.575",
      "low": "73.25",
      "close": "73.81",
      "volume": "1459993"
    },
    {
      "date": "2025-04-17",
      "open": "74.00",
      "high": "74.30",
      "low": "73.20",
      "close": "73.46",
      "volume": "1613376"
    },
    {
      "date": "2025-04-21",
      "open": "72.77",
      "high": "73.005",
      "low": "71.28",
      "close": "71.92",
      "volume": "1067923"
    },
    {
      "date": "2025-04-22",
      "open": "73.48",
      "high": "74.02",
      "low": "72.3856",
      "close": "73.67",
      "volume": "1583394"
    },
    {
      "date": "2025-04-23",
      "open": "75.89",
      "high": "76.995",
      "low": "75.02",
      "close": "75.87",
      "volume": "2080043"
    },
    {
      "date": "2025-04-24",
      "open": "75.87",
      "high": "79.57",
      "low": "75.55",
      "close": "79.20",
      "volume": "2048243"
    },
    {
      "date": "2025-04-25",
      "open": "79.20",
      "high": "80.38",
      "low": "78.76",
      "close": "79.79",
      "volume": "1307215"
    },
    {
      "date": "2025-04-28",
      "open": "79.85",
      "high": "81.04",
      "low": "79.3201",
      "close": "80.18",
      "volume": "1354992"
    },
    {
      "date": "2025-04-29",
      "open": "80.06",
      "high": "81.465",
      "low": "79.5325",
      "close": "80.98",
      "volume": "1267094"
    },
    {
      "date": "2025-04-30",
      "open": "79.61",
      "high": "80.80",
      "low": "78.955",
      "close": "80.58",
      "volume": "1065904"
    },
    {
      "date": "2025-05-01",
      "open": "81.30",
      "high": "81.93",
      "low": "80.335",
      "close": "81.11",
      "volume": "1159921"
    },
    {
      "date": "2025-05-02",
      "open": "82.21",
      "high": "83.04",
      "low": "81.64",
      "close": "82.54",
      "volume": "1340815"
    },
    {
      "date": "2025-05-05",
      "open": "82.17",
      "high": "84.0455",
      "low": "81.9135",
      "close": "83.10",
      "volume": "1576361"
    },
    {
      "date": "2025-05-06",
      "open": "82.54",
      "high": "83.56",
      "low": "82.15",
      "close": "82.87",
      "volume": "1279374"
    },
    {
      "date": "2025-05-07",
      "open": "82.84",
      "high": "83.44",
      "low": "82.1706",
      "close": "82.86",
      "volume": "2224089"
    },
    {
      "date": "2025-05-08",
      "open": "83.70",
      "high": "86.15",
      "low": "83.355",
      "close": "85.44",
      "volume": "3833891"
    },
    {
      "date": "2025-05-09",
      "open": "83.00",
      "high": "83.89",
      "low": "76.20",
      "close": "76.25",
      "volume": "5837365"
    },
    {
      "date": "2025-05-12",
      "open": "79.01",
      "high": "79.70",
      "low": "77.615",
      "close": "78.79",
      "volume": "3567317"
    },
    {
      "date": "2025-05-13",
      "open": "79.30",
      "high": "79.50",
      "low": "78.11",
      "close": "78.94",
      "volume": "2065847"
    },
    {
      "date": "2025-05-14",
      "open": "77.74",
      "high": "79.11",
      "low": "77.251",
      "close": "77.51",
      "volume": "3560855"
    },
    {
      "date": "2025-05-15",
      "open": "77.39",
      "high": "77.39",
      "low": "74.85",
      "close": "76.51",
      "volume": "16398070"
    },
    {
      "date": "2025-05-16",
      "open": "76.95",
      "high": "78.05",
      "low": "76.23",
      "close": "78.03",
      "volume": "3469649"
    },
    {
      "date": "2025-05-19",
      "open": "76.80",
      "high": "78.20",
      "low": "76.41",
      "close": "77.87",
      "volume": "2836042"
    },
    {
      "date": "2025-05-20",
      "open": "77.72",
      "high": "78.90",
      "low": "77.21",
      "close": "77.49",
      "volume": "2599083"
    },
    {
      "date": "2025-05-21",
      "open": "76.53",
      "high": "77.79",
      "low": "76.2004",
      "close": "76.42",
      "volume": "1704165"
    },
    {
      "date": "2025-05-22",
      "open": "76.38",
      "high": "78.06",
      "low": "76.24",
      "close": "77.08",
      "volume": "3165708"
    },
    {
      "date": "2025-05-23",
      "open": "76.10",
      "high": "76.705",
      "low": "75.7501",
      "close": "75.84",
      "volume": "1946743"
    },
    {
      "date": "2025-05-27",
      "open": "77.00",
      "high": "78.04",
      "low": "76.01",
      "close": "77.89",
      "volume": "1845236"
    },
    {
      "date": "2025-05-28",
      "open": "77.75",
      "high": "77.75",
      "low": "76.25",
      "close": "76.42",
      "volume": "1206549"
    },
    {
      "date": "2025-05-29",
      "open": "76.86",
      "high": "77.00",
      "low": "75.50",
      "close": "76.09",
      "volume": "1788451"
    },
    {
      "date": "2025-05-30",
      "open": "75.78",
      "high": "76.21",
      "low": "74.75",
      "close": "75.93",
      "volume": "3105155"
    },
    {
      "date": "2025-06-02",
      "open": "75.56",
      "high": "76.3499",
      "low": "74.69",
      "close": "76.17",
      "volume": "1262838"
    },
    {
      "date": "2025-06-03",
      "open": "75.91",
      "high": "77.10",
      "low": "75.17",
      "close": "77.09",
      "volume": "2046431"
    },
    {
      "date": "2025-06-04",
      "open": "77.03",
      "high": "77.86",
      "low": "76.55",
      "close": "76.60",
      "volume": "1779445"
    },
    {
      "date": "2025-06-05",
      "open": "76.90",
      "high": "77.14",
      "low": "75.80",
      "close": "76.14",
      "volume": "2584870"
    },
    {
      "date": "2025-06-06",
      "open": "76.18",
      "high": "77.11",
      "low": "76.01",
      "close": "77.03",
      "volume": "1601454"
    },
    {
      "date": "2025-06-09",
      "open": "77.51",
      "high": "78.70",
      "low": "77.28",
      "close": "78.08",
      "volume": "2106761"
    },
    {
      "date": "2025-06-10",
      "open": "78.22",
      "high": "78.85",
      "low": "77.925",
      "close": "78.27",
      "volume": "1268963"
    },
    {
      "date": "2025-06-11",
      "open": "78.50",
      "high": "79.66",
      "low": "77.94",
      "close": "78.19",
      "volume": "3617830"
    },
    {
      "date": "2025-06-12",
      "open": "77.97",
      "high": "79.57",
      "low": "77.88",
      "close": "78.51",
      "volume": "2179778"
    },
    {
      "date": "2025-06-13",
      "open": "77.67",
      "high": "78.33",
      "low": "76.86",
      "close": "77.03",
      "volume": "1859078"
    },
    {
      "date": "2025-06-16",
      "open": "77.52",
      "high": "80.03",
      "low": "77.175",
      "close": "79.99",
      "volume": "3894763"
    },
    {
      "date": "2025-06-17",
      "open": "79.52",
      "high": "79.72",
      "low": "78.435",
      "close": "78.68",
      "volume": "3440807"
    },
    {
      "date": "2025-06-18",
      "open": "78.76",
      "high": "79.29",
      "low": "77.93",
      "close": "78.70",
      "volume": "2998319"
    },
    {
      "date": "2025-06-20",
      "open": "78.70",
      "high": "79.31",
      "low": "77.62",
      "close": "78.38",
      "volume": "4791354"
    },
    {
      "date": "2025-06-23",
      "open": "78.05",
      "high": "79.38",
      "low": "77.20",
      "close": "79.28",
      "volume": "3152926"
    },
    {
      "date": "2025-06-24",
      "open": "79.60",
      "high": "80.29",
      "low": "78.72",
      "close": "80.06",
      "volume": "3717078"
    },
    {
      "date": "2025-06-25",
      "open": "80.03",
      "high": "80.38",
      "low": "79.21",
      "close": "79.53",
      "volume": "1636755"
    },
    {
      "date": "2025-06-26",
      "open": "80.00",
      "high": "80.25",
      "low": "79.15",
      "close": "79.60",
      "volume": "2158167"
    },
    {
      "date": "2025-06-27",
      "open": "79.73",
      "high": "80.27",
      "low": "78.77",
      "close": "79.60",
      "volume": "2610140"
    },
    {
      "date": "2025-06-30",
      "open": "80.00",
      "high": "80.28",
      "low": "79.19",
      "close": "79.76",
      "volume": "1947203"
    },
    {
      "date": "2025-07-01",
      "open": "79.70",
      "high": "80.92",
      "low": "79.23",
      "close": "79.61",
      "volume": "1343709"
    },
    {
      "date": "2025-07-02",
      "open": "79.56",
      "high": "79.89",
      "low": "78.8142",
      "close": "79.46",
      "volume": "1247720"
    },
    {
      "date": "2025-07-03",
      "open": "80.33",
      "high": "80.54",
      "low": "79.075",
      "close": "79.48",
      "volume": "1159299"
    },
    {
      "date": "2025-07-07",
      "open": "78.93",
      "high": "79.825",
      "low": "78.585",
      "close": "79.06",
      "volume": "1649125"
    },
    {
      "date": "2025-07-08",
      "open": "79.61",
      "high": "81.45",
      "low": "79.189",
      "close": "80.64",
      "volume": "1613406"
    },
    {
      "date": "2025-07-09",
      "open": "80.89",
      "high": "81.04",
      "low": "79.72",
      "close": "80.63",
      "volume": "961662"
    },
    {
      "date": "2025-07-10",
      "open": "80.59",
      "high": "80.61",
      "low": "79.23",
      "close": "79.44",
      "volume": "1144647"
    },
    {
      "date": "2025-07-11",
      "open": "78.80",
      "high": "79.18",
      "low": "77.36",
      "close": "77.38",
      "volume": "1254313"
    },
    {
      "date": "2025-07-14",
      "open": "77.35",
      "high": "78.06",
      "low": "76.88",
      "close": "77.41",
      "volume": "1249755"
    },
    {
      "date": "2025-07-15",
      "open": "77.74",
      "high": "77.94",
      "low": "76.72",
      "close": "76.80",
      "volume": "976132"
    },
    {
      "date": "2025-07-16",
      "open": "77.07",
      "high": "77.60",
      "low": "75.75",
      "close": "77.04",
      "volume": "994123"
    },
    {
      "date": "2025-07-17",
      "open": "77.35",
      "high": "78.04",
      "low": "76.66",
      "close": "77.93",
      "volume": "1202042"
    },
    {
      "date": "2025-07-18",
      "open": "78.41",
      "high": "78.81",
      "low": "77.65",
      "close": "78.69",
      "volume": "1464106"
    },
    {
      "date": "2025-07-21",
      "open": "79.13",
      "high": "79.91",
      "low": "78.64",
      "close": "78.71",
      "volume": "1175342"
    },
    {
      "date": "2025-07-22",
      "open": "78.97",
      "high": "80.54",
      "low": "78.50",
      "close": "80.40",
      "volume": "1104722"
    },
    {
      "date": "2025-07-23",
      "open": "79.71",
      "high": "81.13",
      "low": "79.71",
      "close": "80.68",
      "volume": "1348891"
    },
    {
      "date": "2025-07-24",
      "open": "80.24",
      "high": "81.30",
      "low": "80.09",
      "close": "80.71",
      "volume": "1026044"
    },
    {
      "date": "2025-07-25",
      "open": "80.80",
      "high": "81.25",
      "low": "80.30",
      "close": "80.75",
      "volume": "2285093"
    },
    {
      "date": "2025-07-28",
      "open": "80.82",
      "high": "80.935",
      "low": "79.44",
      "close": "79.71",
      "volume": "1145490"
    },
    {
      "date": "2025-07-29",
      "open": "79.72",
      "high": "80.41",
      "low": "78.935",
      "close": "79.49",
      "volume": "1315411"
    },
    {
      "date": "2025-07-30",
      "open": "79.49",
      "high": "79.52",
      "low": "77.81",
      "close": "78.06",
      "volume": "1933675"
    },
    {
      "date": "2025-07-31",
      "open": "78.51",
      "high": "78.64",
      "low": "76.09",
      "close": "76.31",
      "volume": "1727676"
    },
    {
      "date": "2025-08-01",
      "open": "76.06",
      "high": "76.50",
      "low": "73.76",
      "close": "74.38",
      "volume": "2534197"
    },
    {
      "date": "2025-08-04",
      "open": "74.75",
      "high": "75.85",
      "low": "74.625",
      "close": "75.50",
      "volume": "1681064"
    },
    {
      "date": "2025-08-05",
      "open": "74.94",
      "high": "75.23",
      "low": "73.44",
      "close": "73.65",
      "volume": "2546024"
    },
    {
      "date": "2025-08-06",
      "open": "74.13",
      "high": "74.715",
      "low": "73.44",
      "close": "74.48",
      "volume": "2175963"
    },
    {
      "date": "2025-08-07",
      "open": "75.46",
      "high": "75.73",
      "low": "72.75",
      "close": "74.76",
      "volume": "4030559"
    },
    {
      "date": "2025-08-08",
      "open": "75.62",
      "high": "76.65",
      "low": "69.78",
      "close": "70.53",
      "volume": "5403878"
    },
    {
      "date": "2025-08-11",
      "open": "70.96",
      "high": "72.98",
      "low": "70.42",
      "close": "70.61",
      "volume": "3141764"
    },
    {
      "date": "2025-08-12",
      "open": "70.64",
      "high": "72.00",
      "low": "70.42",
      "close": "71.97",
      "volume": "2879216"
    },
    {
      "date": "2025-08-13",
      "open": "72.50",
      "high": "75.55",
      "low": "72.1658",
      "close": "75.44",
      "volume": "3572317"
    },
    {
      "date": "2025-08-14",
      "open": "74.41",
      "high": "74.98",
      "low": "74.01",
      "close": "74.27",
      "volume": "1644082"
    },
    {
      "date": "2025-08-15",
      "open": "74.69",
      "high": "75.14",
      "low": "74.10",
      "close": "74.42",
      "volume": "2011515"
    },
    {
      "date": "2025-08-18",
      "open": "74.46",
      "high": "75.29",
      "low": "73.99",
      "close": "75.28",
      "volume": "1751145"
    },
    {
      "date": "2025-08-19",
      "open": "75.19",
      "high": "76.65",
      "low": "75.00",
      "close": "76.49",
      "volume": "1832399"
    },
    {
      "date": "2025-08-20",
      "open": "76.37",
      "high": "76.63",
      "low": "75.46",
      "close": "76.06",
      "volume": "1355166"
    },
    {
      "date": "2025-08-21",
      "open": "75.51",
      "high": "76.46",
      "low": "74.86",
      "close": "76.32",
      "volume": "1533303"
    },
    {
      "date": "2025-08-22",
      "open": "76.61",
      "high": "78.54",
      "low": "75.95",
      "close": "77.64",
      "volume": "1719210"
    },
    {
      "date": "2025-08-25",
      "open": "77.41",
      "high": "77.58",
      "low": "76.17",
      "close": "76.52",
      "volume": "1975949"
    },
    {
      "date": "2025-08-26",
      "open": "76.58",
      "high": "77.20",
      "low": "76.245",
      "close": "76.94",
      "volume": "2365468"
    },
    {
      "date": "2025-08-27",
      "open": "77.12",
      "high": "78.39",
      "low": "77.06",
      "close": "78.27",
      "volume": "1081265"
    },
    {
      "date": "2025-08-28",
      "open": "78.50",
      "high": "78.71",
      "low": "77.71",
      "close": "78.39",
      "volume": "1292558"
    },
    {
      "date": "2025-08-29",
      "open": "78.38",
      "high": "79.27",
      "low": "78.35",
      "close": "79.13",
      "volume": "1176468"
    },
    {
      "date": "2025-09-02",
      "open": "78.17",
      "high": "78.41",
      "low": "76.32",
      "close": "76.98",
      "volume": "1712973"
    },
    {
      "date": "2025-09-03",
      "open": "76.98",
      "high": "77.795",
      "low": "76.42",
      "close": "77.56",
      "volume": "1494520"
    },
    {
      "date": "2025-09-04",
      "open": "77.57",
      "high": "77.58",
      "low": "76.095",
      "close": "77.19",
      "volume": "2696291"
    },
    {
      "date": "2025-09-05",
      "open": "77.35",
      "high": "79.21",
      "low": "77.2964",
      "close": "78.56",
      "volume": "1786681"
    },
    {
      "date": "2025-09-08",
      "open": "78.77",
      "high": "79.43",
      "low": "77.505",
      "close": "78.88",
      "volume": "1928611"
    },
    {
      "date": "2025-09-09",
      "open": "78.71",
      "high": "78.8852",
      "low": "77.85",
      "close": "78.16",
      "volume": "1550861"
    },
    {
      "date": "2025-09-10",
      "open": "78.13",
      "high": "79.16",
      "low": "76.505",
      "close": "76.75",
      "volume": "1741435"
    },
    {
      "date": "2025-09-11",
      "open": "77.01",
      "high": "79.41",
      "low": "76.86",
      "close": "79.20",
      "volume": "1641698"
    },
    {
      "date": "2025-09-12",
      "open": "79.04",
      "high": "79.07",
      "low": "76.645",
      "close": "76.84",
      "volume": "1518740"
    },
    {
      "date": "2025-09-15",
      "open": "76.87",
      "high": "77.95",
      "low": "75.59",
      "close": "76.46",
      "volume": "1604049"
    },
    {
      "date": "2025-09-16",
      "open": "76.57",
      "high": "76.90",
      "low": "75.675",
      "close": "76.38",
      "volume": "1188701"
    },
    {
      "date": "2025-09-17",
      "open": "76.57",
      "high": "77.2189",
      "low": "74.89",
      "close": "75.84",
      "volume": "1941065"
    },
    {
      "date": "2025-09-18",
      "open": "76.03",
      "high": "77.30",
      "low": "75.94",
      "close": "77.09",
      "volume": "1553992"
    },
    {
      "date": "2025-09-19",
      "open": "77.62",
      "high": "77.62",
      "low": "76.02",
      "close": "76.28",
      "volume": "7140509"
    },
    {
      "date": "2025-09-22",
      "open": "76.98",
      "high": "76.98",
      "low": "76.01",
      "close": "76.68",
      "volume": "1350492"
    },
    {
      "date": "2025-09-23",
      "open": "76.70",
      "high": "76.75",
      "low": "75.05",
      "close": "75.27",
      "volume": "1660515"
    },
    {
      "date": "2025-09-24",
      "open": "75.41",
      "high": "76.28",
      "low": "74.95",
      "close": "76.23",
      "volume": "1463989"
    },
    {
      "date": "2025-09-25",
      "open": "75.89",
      "high": "76.00",
      "low": "74.93",
      "close": "75.38",
      "volume": "1243725"
    },
    {
      "date": "2025-09-26",
      "open": "75.38",
      "high": "76.12",
      "low": "75.195",
      "close": "76.05",
      "volume": "1610201"
    },
    {
      "date": "2025-09-29",
      "open": "76.46",
      "high": "76.85",
      "low": "75.77",
      "close": "76.23",
      "volume": "1164154"
    },
    {
      "date": "2025-09-30",
      "open": "76.12",
      "high": "76.38",
      "low": "74.72",
      "close": "75.76",
      "volume": "1633327"
    },
    {
      "date": "2025-10-01",
      "open": "75.56",
      "high": "76.12",
      "low": "74.56",
      "close": "75.84",
      "volume": "1480305"
    },
    {
      "date": "2025-10-02",
      "open": "76.17",
      "high": "78.16",
      "low": "75.60",
      "close": "78.01",
      "volume": "1634683"
    },
    {
      "date": "2025-10-03",
      "open": "78.01",
      "high": "79.00",
      "low": "77.43",
      "close": "77.56",
      "volume": "1314086"
    },
    {
      "date": "2025-10-06",
      "open": "78.00",
      "high": "78.56",
      "low": "77.07",
      "close": "78.44",
      "volume": "1264206"
    },
    {
      "date": "2025-10-07",
      "open": "78.62",
      "high": "78.92",
      "low": "76.41",
      "close": "76.60",
      "volume": "1299754"
    },
    {
      "date": "2025-10-08",
      "open": "76.80",
      "high": "77.6194",
      "low": "76.54",
      "close": "76.72",
      "volume": "1081766"
    },
    {
      "date": "2025-10-09",
      "open": "77.00",
      "high": "77.0297",
      "low": "75.21",
      "close": "75.50",
      "volume": "1423884"
    },
    {
      "date": "2025-10-10",
      "open": "75.70",
      "high": "76.28",
      "low": "73.14",
      "close": "73.24",
      "volume": "1684299"
    },
    {
      "date": "2025-10-13",
      "open": "74.13",
      "high": "74.52",
      "low": "73.23",
      "close": "73.80",
      "volume": "1788833"
    },
    {
      "date": "2025-10-14",
      "open": "72.77",
      "high": "74.36",
      "low": "72.46",
      "close": "74.09",
      "volume": "1424043"
    },
    {
      "date": "2025-10-15",
      "open": "74.33",
      "high": "74.535",
      "low": "73.149",
      "close": "73.67",
      "volume": "1333266"
    },
    {
      "date": "2025-10-16",
      "open": "74.20",
      "high": "74.70",
      "low": "72.39",
      "close": "72.96",
      "volume": "1473944"
    },
    {
      "date": "2025-10-17",
      "open": "72.72",
      "high": "73.415",
      "low": "72.28",
      "close": "72.86",
      "volume": "2745857"
    },
    {
      "date": "2025-10-20",
      "open": "72.95",
      "high": "74.32",
      "low": "72.95",
      "close": "74.25",
      "volume": "1392465"
    },
    {
      "date": "2025-10-21",
      "open": "74.25",
      "high": "76.52",
      "low": "74.0547",
      "close": "76.13",
      "volume": "1555865"
    },
    {
      "date": "2025-10-22",
      "open": "75.62",
      "high": "76.405",
      "low": "74.30",
      "close": "74.71",
      "volume": "1410899"
    },
    {
      "date": "2025-10-23",
      "open": "74.79",
      "high": "74.9999",
      "low": "74.20",
      "close": "74.61",
      "volume": "1020579"
    },
    {
      "date": "2025-10-24",
      "open": "75.30",
      "high": "75.82",
      "low": "74.76",
      "close": "75.05",
      "volume": "1566741"
    },
    {
      "date": "2025-10-27",
      "open": "75.50",
      "high": "76.08",
      "low": "75.30",
      "close": "75.49",
      "volume": "1246324"
    },
    {
      "date": "2025-10-28",
      "open": "75.40",
      "high": "76.155",
      "low": "74.91",
      "close": "75.75",
      "volume": "1999202"
    },
    {
      "date": "2025-10-29",
      "open": "75.96",
      "high": "75.965",
      "low": "72.92",
      "close": "73.01",
      "volume": "1755229"
    },
    {
      "date": "2025-10-30",
      "open": "72.86",
      "high": "75.20",
      "low": "72.76",
      "close": "73.93",
      "volume": "1625652"
    },
    {
      "date": "2025-10-31",
      "open": "73.82",
      "high": "75.49",
      "low": "73.68",
      "close": "75.10",
      "volume": "1624160"
    },
    {
      "date": "2025-11-03",
      "open": "75.21",
      "high": "75.35",
      "low": "73.805",
      "close": "74.53",
      "volume": "2148697"
    },
    {
      "date": "2025-11-04",
      "open": "73.95",
      "high": "74.13",
      "low": "70.82",
      "close": "71.97",
      "volume": "2626519"
    },
    {
      "date": "2025-11-05",
      "open": "72.63",
      "high": "73.55",
      "low": "71.67",
      "close": "72.98",
      "volume": "3185796"
    },
    {
      "date": "2025-11-06",
      "open": "73.76",
      "high": "73.88",
      "low": "71.93",
      "close": "73.00",
      "volume": "3349389"
    },
    {
      "date": "2025-11-07",
      "open": "78.90",
      "high": "86.23",
      "low": "76.75",
      "close": "83.74",
      "volume": "9629176"
    },
    {
      "date": "2025-11-10",
      "open": "83.81",
      "high": "88.465",
      "low": "83.00",
      "close": "87.12",
      "volume": "5974684"
    },
    {
      "date": "2025-11-11",
      "open": "86.96",
      "high": "92.00",
      "low": "86.31",
      "close": "90.61",
      "volume": "5596445"
    },
    {
      "date": "2025-11-12",
      "open": "90.62",
      "high": "91.76",
      "low": "89.38",
      "close": "90.10",
      "volume": "3793434"
    },
    {
      "date": "2025-11-13",
      "open": "89.97",
      "high": "91.8545",
      "low": "88.20",
      "close": "88.67",
      "volume": "3597241"
    },
    {
      "date": "2025-11-14",
      "open": "87.42",
      "high": "88.75",
      "low": "87.01",
      "close": "87.17",
      "volume": "3715694"
    },
    {
      "date": "2025-11-17",
      "open": "87.75",
      "high": "88.88",
      "low": "86.86",
      "close": "87.62",
      "volume": "3936803"
    },
    {
      "date": "2025-11-18",
      "open": "87.30",
      "high": "88.7599",
      "low": "86.00",
      "close": "87.74",
      "volume": "3681740"
    },
    {
      "date": "2025-11-19",
      "open": "87.63",
      "high": "88.145",
      "low": "86.1978",
      "close": "86.52",
      "volume": "3994096"
    },
    {
      "date": "2025-11-20",
      "open": "87.65",
      "high": "89.14",
      "low": "86.75",
      "close": "87.38",
      "volume": "3366913"
    },
    {
      "date": "2025-11-21",
      "open": "87.83",
      "high": "90.24",
      "low": "87.25",
      "close": "89.01",
      "volume": "3663132"
    },
    {
      "date": "2025-11-24",
      "open": "88.64",
      "high": "89.95",
      "low": "87.37",
      "close": "88.34",
      "volume": "19566690"
    },
    {
      "date": "2025-11-25",
      "open": "88.495",
      "high": "91.005",
      "low": "87.33",
      "close": "90.71",
      "volume": "3622342"
    },
    {
      "date": "2025-11-26",
      "open": "90.61",
      "high": "90.76",
      "low": "89.37",
      "close": "89.45",
      "volume": "2917908"
    },
    {
      "date": "2025-11-28",
      "open": "89.47",
      "high": "89.93",
      "low": "89.34",
      "close": "89.52",
      "volume": "1350948"
    },
    {
      "date": "2025-12-01",
      "open": "89.39",
      "high": "89.43",
      "low": "87.55",
      "close": "87.71",
      "volume": "3200619"
    },
    {
      "date": "2025-12-02",
      "open": "88.00",
      "high": "88.20",
      "low": "86.061",
      "close": "86.83",
      "volume": "2814473"
    },
    {
      "date": "2025-12-03",
      "open": "86.83",
      "high": "88.47",
      "low": "86.63",
      "close": "87.97",
      "volume": "2337276"
    },
    {
      "date": "2025-12-04",
      "open": "87.82",
      "high": "88.12",
      "low": "86.295",
      "close": "86.60",
      "volume": "2198854"
    },
    {
      "date": "2025-12-05",
      "open": "86.60",
      "high": "87.00",
      "low": "82.70",
      "close": "83.49",
      "volume": "3069367"
    },
    {
      "date": "2025-12-08",
      "open": "83.48",
      "high": "85.70",
      "low": "83.48",
      "close": "85.32",
      "volume": "2313800"
    },
    {
      "date": "2025-12-09",
      "open": "84.64",
      "high": "86.7445",
      "low": "84.06",
      "close": "85.66",
      "volume": "2649408"
    },
    {
      "date": "2025-12-10",
      "open": "85.56",
      "high": "86.78",
      "low": "85.23",
      "close": "86.45",
      "volume": "2214586"
    },
    {
      "date": "2025-12-11",
      "open": "86.38",
      "high": "87.27",
      "low": "85.15",
      "close": "85.45",
      "volume": "1783706"
    },
    {
      "date": "2025-12-12",
      "open": "85.90",
      "high": "86.88",
      "low": "85.39",
      "close": "85.88",
      "volume": "2151465"
    },
    {
      "date": "2025-12-15",
      "open": "88.03",
      "high": "90.04",
      "low": "85.31",
      "close": "86.53",
      "volume": "3749784"
    },
    {
      "date": "2025-12-16",
      "open": "86.70",
      "high": "87.915",
      "low": "85.80",
      "close": "87.74",
      "volume": "2188262"
    },
    {
      "date": "2025-12-17",
      "open": "87.56",
      "high": "89.34",
      "low": "87.15",
      "close": "87.55",
      "volume": "2122112"
    },
    {
      "date": "2025-12-18",
      "open": "88.125",
      "high": "88.905",
      "low": "87.105",
      "close": "88.49",
      "volume": "1934993"
    },
    {
      "date": "2025-12-19",
      "open": "88.395",
      "high": "89.75",
      "low": "88.30",
      "close": "89.22",
      "volume": "5375261"
    },
    {
      "date": "2025-12-22",
      "open": "89.19",
      "high": "90.76",
      "low": "88.77",
      "close": "90.11",
      "volume": "1744168"
    },
    {
      "date": "2025-12-23",
      "open": "89.86",
      "high": "89.895",
      "low": "88.61",
      "close": "89.23",
      "volume": "1747773"
    },
    {
      "date": "2025-12-24",
      "open": "89.08",
      "high": "89.395",
      "low": "88.48",
      "close": "88.82",
      "volume": "812967"
    },
    {
      "date": "2025-12-26",
      "open": "88.47",
      "high": "88.885",
      "low": "88.08",
      "close": "88.42",
      "volume": "1398426"
    },
    {
      "date": "2025-12-29",
      "open": "88.03",
      "high": "88.97",
      "low": "87.8301",
      "close": "88.24",
      "volume": "1541345"
    },
    {
      "date": "2025-12-30",
      "open": "88.08",
      "high": "88.58",
      "low": "87.8435",
      "close": "87.97",
      "volume": "1510434"
    },
    {
      "date": "2025-12-31",
      "open": "87.70",
      "high": "88.20",
      "low": "87.205",
      "close": "87.25",
      "volume": "1163224"
    },
    {
      "date": "2026-01-02",
      "open": "87.30",
      "high": "87.515",
      "low": "84.54",
      "close": "85.10",
      "volume": "1638577"
    },
    {
      "date": "2026-01-05",
      "open": "85.06",
      "high": "87.40",
      "low": "85.05",
      "close": "85.91",
      "volume": "1433800"
    },
    {
      "date": "2026-01-06",
      "open": "85.54",
      "high": "88.86",
      "low": "85.54",
      "close": "88.74",
      "volume": "1925040"
    },
    {
      "date": "2026-01-07",
      "open": "88.15",
      "high": "89.11",
      "low": "87.22",
      "close": "88.18",
      "volume": "2303669"
    },
    {
      "date": "2026-01-08",
      "open": "87.23",
      "high": "87.70",
      "low": "85.37",
      "close": "85.71",
      "volume": "3044458"
    },
    {
      "date": "2026-01-09",
      "open": "86.18",
      "high": "88.505",
      "low": "85.78",
      "close": "88.12",
      "volume": "3052643"
    },
    {
      "date": "2026-01-12",
      "open": "93.74",
      "high": "93.94",
      "low": "90.8227",
      "close": "91.27",
      "volume": "6719191"
    },
    {
      "date": "2026-01-13",
      "open": "91.50",
      "high": "91.78",
      "low": "88.36",
      "close": "88.86",
      "volume": "3024349"
    },
    {
      "date": "2026-01-14",
      "open": "88.95",
      "high": "91.485",
      "low": "88.60",
      "close": "90.65",
      "volume": "2418137"
    },
    {
      "date": "2026-01-15",
      "open": "90.62",
      "high": "91.72",
      "low": "89.75",
      "close": "91.53",
      "volume": "3259601"
    },
    {
      "date": "2026-01-16",
      "open": "93.14",
      "high": "95.035",
      "low": "92.57",
      "close": "93.49",
      "volume": "4081417"
    },
    {
      "date": "2026-01-20",
      "open": "92.08",
      "high": "92.78",
      "low": "89.23",
      "close": "89.60",
      "volume": "3335477"
    },
    {
      "date": "2026-01-21",
      "open": "90.05",
      "high": "94.26",
      "low": "89.86",
      "close": "93.72",
      "volume": "3327025"
    },
    {
      "date": "2026-01-22",
      "open": "94.41",
      "high": "97.565",
      "low": "94.02",
      "close": "97.03",
      "volume": "4183552"
    },
    {
      "date": "2026-01-23",
      "open": "96.53",
      "high": "96.99",
      "low": "94.89",
      "close": "95.08",
      "volume": "2934099"
    },
    {
      "date": "2026-01-26",
      "open": "96.31",
      "high": "99.19",
      "low": "95.95",
      "close": "98.66",
      "volume": "4142117"
    },
    {
      "date": "2026-01-27",
      "open": "101.90",
      "high": "104.975",
      "low": "101.42",
      "close": "103.26",
      "volume": "8013326"
    },
    {
      "date": "2026-01-28",
      "open": "103.51",
      "high": "103.96",
      "low": "101.60",
      "close": "102.10",
      "volume": "4461923"
    },
    {
      "date": "2026-01-29",
      "open": "101.85",
      "high": "102.00",
      "low": "98.46",
      "close": "99.35",
      "volume": "3862654"
    },
    {
      "date": "2026-01-30",
      "open": "98.73",
      "high": "99.25",
      "low": "95.935",
      "close": "97.15",
      "volume": "2983802"
    },
    {
      "date": "2026-02-02",
      "open": "96.35",
      "high": "97.76",
      "low": "95.42",
      "close": "96.63",
      "volume": "2439353"
    },
    {
      "date": "2026-02-03",
      "open": "96.14",
      "high": "97.99",
      "low": "91.18",
      "close": "91.79",
      "volume": "3617923"
    },
    {
      "date": "2026-02-04",
      "open": "91.69",
      "high": "94.14",
      "low": "90.88",
      "close": "91.92",
      "volume": "3214928"
    },
    {
      "date": "2026-02-05",
      "open": "91.81",
      "high": "93.34",
      "low": "91.13",
      "close": "91.49",
      "volume": "3330762"
    },
    {
      "date": "2026-02-06",
      "open": "92.565",
      "high": "95.25",
      "low": "92.50",
      "close": "95.08",
      "volume": "3325776"
    },
    {
      "date": "2026-02-09",
      "open": "95.005",
      "high": "95.55",
      "low": "92.31",
      "close": "94.72",
      "volume": "2268228"
    },
    {
      "date": "2026-02-10",
      "open": "94.69",
      "high": "95.79",
      "low": "94.00",
      "close": "94.40",
      "volume": "2493344"
    },
    {
      "date": "2026-02-11",
      "open": "99.01",
      "high": "99.01",
      "low": "94.49",
      "close": "94.80",
      "volume": "4121940"
    },
    {
      "date": "2026-02-12",
      "open": "98.75",
      "high": "106.80",
      "low": "98.75",
      "close": "104.61",
      "volume": "10960830"
    },
    {
      "date": "2026-02-13",
      "open": "104.49",
      "high": "113.50",
      "low": "102.8666",
      "close": "111.76",
      "volume": "7333772"
    },
    {
      "date": "2026-02-17",
      "open": "110.58",
      "high": "111.46",
      "low": "106.7501",
      "close": "108.42",
      "volume": "4698536"
    },
    {
      "date": "2026-02-18",
      "open": "108.25",
      "high": "110.44",
      "low": "106.08",
      "close": "109.31",
      "volume": "3483507"
    },
    {
      "date": "2026-02-19",
      "open": "108.245",
      "high": "109.77",
      "low": "107.00",
      "close": "109.59",
      "volume": "7403058"
    },
    {
      "date": "2026-02-20",
      "open": "99.735",
      "high": "102.00",
      "low": "93.53",
      "close": "94.17",
      "volume": "15779610"
    },
    {
      "date": "2026-02-23",
      "open": "93.745",
      "high": "99.70",
      "low": "92.68",
      "close": "98.755",
      "volume": "7644665"
    },
    {
      "date": "2026-02-24",
      "open": "98.66",
      "high": "103.90",
      "low": "98.00",
      "close": "100.13",
      "volume": "5382817"
    },
    {
      "date": "2026-02-25",
      "open": "100.95",
      "high": "101.28",
      "low": "97.8296",
      "close": "100.04",
      "volume": "3178583"
    },
    {
      "date": "2026-02-26",
      "open": "99.45",
      "high": "100.65",
      "low": "98.20",
      "close": "99.90",
      "volume": "2905040"
    },
    {
      "date": "2026-02-27",
      "open": "98.75",
      "high": "99.51",
      "low": "96.9196",
      "close": "98.39",
      "volume": "4716151"
    },
    {
      "date": "2026-03-02",
      "open": "96.91",
      "high": "98.86",
      "low": "96.575",
      "close": "97.64",
      "volume": "4563677"
    },
    {
      "date": "2026-03-03",
      "open": "95.61",
      "high": "103.72",
      "low": "95.3742",
      "close": "102.08",
      "volume": "5310293"
    },
    {
      "date": "2026-03-04",
      "open": "102.00",
      "high": "103.22",
      "low": "100.28",
      "close": "102.98",
      "volume": "2813504"
    },
    {
      "date": "2026-03-05",
      "open": "102.14",
      "high": "104.53",
      "low": "100.12",
      "close": "101.00",
      "volume": "2782661"
    },
    {
      "date": "2026-03-06",
      "open": "99.975",
      "high": "100.79",
      "low": "96.98",
      "close": "99.89",
      "volume": "2804619"
    },
    {
      "date": "2026-03-09",
      "open": "98.58",
      "high": "103.07",
      "low": "98.49",
      "close": "102.11",
      "volume": "2883523"
    },
    {
      "date": "2026-03-10",
      "open": "101.55",
      "high": "106.08",
      "low": "100.4101",
      "close": "104.50",
      "volume": "3814669"
    },
    {
      "date": "2026-03-11",
      "open": "103.84",
      "high": "108.40",
      "low": "103.345",
      "close": "106.47",
      "volume": "4789393"
    },
    {
      "date": "2026-03-12",
      "open": "105.485",
      "high": "108.45",
      "low": "104.37",
      "close": "105.47",
      "volume": "3610387"
    },
    {
      "date": "2026-03-13",
      "open": "105.63",
      "high": "109.56",
      "low": "105.56",
      "close": "107.67",
      "volume": "3422472"
    },
    {
      "date": "2026-03-16",
      "open": "107.91",
      "high": "108.20",
      "low": "104.55",
      "close": "105.44",
      "volume": "4758350"
    },
    {
      "date": "2026-03-17",
      "open": "106.39",
      "high": "107.00",
      "low": "103.60",
      "close": "105.84",
      "volume": "3681497"
    },
    {
      "date": "2026-03-18",
      "open": "105.48",
      "high": "112.805",
      "low": "105.19",
      "close": "108.86",
      "volume": "5175106"
    },
    {
      "date": "2026-03-19",
      "open": "108.78",
      "high": "110.45",
      "low": "106.07",
      "close": "110.00",
      "volume": "4129181"
    },
    {
      "date": "2026-03-20",
      "open": "110.56",
      "high": "111.86",
      "low": "108.81",
      "close": "110.48",
      "volume": "13118310"
    },
    {
      "date": "2026-03-23",
      "open": "110.495",
      "high": "115.20",
      "low": "109.50",
      "close": "114.43",
      "volume": "5913869"
    },
    {
      "date": "2026-03-24",
      "open": "113.15",
      "high": "115.64",
      "low": "112.305",
      "close": "114.50",
      "volume": "4515259"
    },
    {
      "date": "2026-03-25",
      "open": "115.85",
      "high": "120.59",
      "low": "115.60",
      "close": "119.15",
      "volume": "6782839"
    },
    {
      "date": "2026-03-26",
      "open": "118.39",
      "high": "121.12",
      "low": "116.05",
      "close": "117.25",
      "volume": "5346894"
    },
    {
      "date": "2026-03-27",
      "open": "115.74",
      "high": "116.06",
      "low": "111.91",
      "close": "114.50",
      "volume": "4460451"
    },
    {
      "date": "2026-03-30",
      "open": "115.445",
      "high": "116.22",
      "low": "108.69",
      "close": "110.22",
      "volume": "4041365"
    },
    {
      "date": "2026-03-31",
      "open": "110.67",
      "high": "116.39",
      "low": "110.01",
      "close": "114.85",
      "volume": "3804138"
    },
    {
      "date": "2026-04-01",
      "open": "115.99",
      "high": "117.6375",
      "low": "114.99",
      "close": "115.75",
      "volume": "3268776"
    },
    {
      "date": "2026-04-02",
      "open": "112.70",
      "high": "118.02",
      "low": "112.12",
      "close": "118.00",
      "volume": "4116343"
    },
    {
      "date": "2026-04-06",
      "open": "117.16",
      "high": "118.17",
      "low": "112.91",
      "close": "114.60",
      "volume": "4017958"
    },
    {
      "date": "2026-04-07",
      "open": "114.89",
      "high": "116.26",
      "low": "112.57",
      "close": "113.89",
      "volume": "3584673"
    },
    {
      "date": "2026-04-08",
      "open": "116.25",
      "high": "117.3505",
      "low": "113.20",
      "close": "116.00",
      "volume": "5637541"
    },
    {
      "date": "2026-04-09",
      "open": "115.21",
      "high": "115.25",
      "low": "106.88",
      "close": "109.61",
      "volume": "5411533"
    },
    {
      "date": "2026-04-10",
      "open": "109.64",
      "high": "109.785",
      "low": "90.56",
      "close": "91.35",
      "volume": "14270500"
    },
    {
      "date": "2026-04-13",
      "open": "91.85",
      "high": "97.84",
      "low": "91.64",
      "close": "94.94",
      "volume": "6283062"
    },
    {
      "date": "2026-04-14",
      "open": "95.78",
      "high": "96.10",
      "low": "88.50",
      "close": "88.84",
      "volume": "8714025"
    },
    {
      "date": "2026-04-15",
      "open": "89.80",
      "high": "92.8848",
      "low": "89.80",
      "close": "90.38",
      "volume": "4958551"
    },
    {
      "date": "2026-04-16",
      "open": "91.25",
      "high": "97.825",
      "low": "91.16",
      "close": "96.81",
      "volume": "6632456"
    },
    {
      "date": "2026-04-17",
      "open": "97.57",
      "high": "98.635",
      "low": "94.96",
      "close": "95.89",
      "volume": "5065778"
    },
    {
      "date": "2026-04-20",
      "open": "96.02",
      "high": "98.515",
      "low": "96.02",
      "close": "97.62",
      "volume": "2951531"
    },
    {
      "date": "2026-04-21",
      "open": "97.97",
      "high": "99.44",
      "low": "95.77",
      "close": "98.08",
      "volume": "2806169"
    },
    {
      "date": "2026-04-22",
      "open": "99.35",
      "high": "99.46",
      "low": "96.56",
      "close": "97.11",
      "volume": "2786809"
    },
    {
      "date": "2026-04-23",
      "open": "96.69",
      "high": "96.69",
      "low": "93.51",
      "close": "96.18",
      "volume": "3143988"
    },
    {
      "date": "2026-04-24",
      "open": "96.83",
      "high": "97.49",
      "low": "94.67",
      "close": "95.25",
      "volume": "3592179"
    },
    {
      "date": "2026-04-27",
      "open": "95.25",
      "high": "96.21",
      "low": "93.53",
      "close": "95.93",
      "volume": "2185416"
    },
    {
      "date": "2026-04-28",
      "open": "96.95",
      "high": "97.50",
      "low": "94.75",
      "close": "95.43",
      "volume": "2784615"
    },
    {
      "date": "2026-04-29",
      "open": "95.285",
      "high": "100.51",
      "low": "94.50",
      "close": "99.80",
      "volume": "3683880"
    },
    {
      "date": "2026-04-30",
      "open": "98.82",
      "high": "103.24",
      "low": "98.46",
      "close": "102.98",
      "volume": "5278395"
    },
    {
      "date": "2026-05-01",
      "open": "103.33",
      "high": "104.88",
      "low": "101.68",
      "close": "103.87",
      "volume": "2875376"
    },
    {
      "date": "2026-05-04",
      "open": "104.29",
      "high": "107.66",
      "low": "104.08",
      "close": "105.78",
      "volume": "3131024"
    },
    {
      "date": "2026-05-05",
      "open": "108.70",
      "high": "118.16",
      "low": "107.265",
      "close": "117.94",
      "volume": "8613099"
    },
    {
      "date": "2026-05-06",
      "open": "117.775",
      "high": "122.24",
      "low": "115.44",
      "close": "121.99",
      "volume": "5979304"
    },
    {
      "date": "2026-05-07",
      "open": "116.125",
      "high": "117.48",
      "low": "111.69",
      "close": "116.69",
      "volume": "10595210"
    },
    {
      "date": "2026-05-08",
      "open": "145.45",
      "high": "149.76",
      "low": "132.85",
      "close": "147.71",
      "volume": "21492870"
    },
    {
      "date": "2026-05-11",
      "open": "149.00",
      "high": "156.32",
      "low": "147.01",
      "close": "153.01",
      "volume": "9873892"
    },
    {
      "date": "2026-05-12",
      "open": "152.45",
      "high": "154.00",
      "low": "144.55",
      "close": "149.56",
      "volume": "6551984"
    },
    {
      "date": "2026-05-13",
      "open": "154.00",
      "high": "165.45",
      "low": "151.87",
      "close": "161.14",
      "volume": "10932220"
    },
    {
      "date": "2026-05-14",
      "open": "156.875",
      "high": "159.04",
      "low": "153.61",
      "close": "155.67",
      "volume": "4079269"
    },
    {
      "date": "2026-05-15",
      "open": "153.52",
      "high": "156.00",
      "low": "149.19",
      "close": "150.88",
      "volume": "4156067"
    },
    {
      "date": "2026-05-18",
      "open": "152.71",
      "high": "153.00",
      "low": "148.50",
      "close": "150.77",
      "volume": "3093191"
    },
    {
      "date": "2026-05-19",
      "open": "142.76",
      "high": "147.68",
      "low": "140.375",
      "close": "141.34",
      "volume": "13987040"
    },
    {
      "date": "2026-05-20",
      "open": "140.00",
      "high": "144.11",
      "low": "138.10",
      "close": "143.55",
      "volume": "18000490"
    },
    {
      "date": "2026-05-21",
      "open": "142.06",
      "high": "146.81",
      "low": "142.06",
      "close": "146.24",
      "volume": "4569535"
    },
    {
      "date": "2026-05-22",
      "open": "146.52",
      "high": "148.08",
      "low": "145.51",
      "close": "147.23",
      "volume": "3738024"
    },
    {
      "date": "2026-05-26",
      "open": "148.45",
      "high": "150.14",
      "low": "143.92",
      "close": "148.21",
      "volume": "3664102"
    },
    {
      "date": "2026-05-27",
      "open": "148.53",
      "high": "148.53",
      "low": "141.69",
      "close": "144.43",
      "volume": "4176396"
    },
    {
      "date": "2026-05-28",
      "open": "146.53",
      "high": "147.41",
      "low": "142.16",
      "close": "143.13",
      "volume": "4218760"
    },
    {
      "date": "2026-05-29",
      "open": "144.70",
      "high": "149.8699",
      "low": "143.26",
      "close": "149.54",
      "volume": "5655596"
    },
    {
      "date": "2026-06-01",
      "open": "149.67",
      "high": "156.31",
      "low": "149.67",
      "close": "154.01",
      "volume": "3981963"
    },
    {
      "date": "2026-06-02",
      "open": "151.99",
      "high": "163.25",
      "low": "150.51",
      "close": "160.32",
      "volume": "4190663"
    },
    {
      "date": "2026-06-03",
      "open": "158.17",
      "high": "164.80",
      "low": "155.63",
      "close": "160.36",
      "volume": "3618289"
    },
    {
      "date": "2026-06-04",
      "open": "157.065",
      "high": "160.875",
      "low": "154.70",
      "close": "158.98",
      "volume": "4890886"
    },
    {
      "date": "2026-06-05",
      "open": "157.555",
      "high": "158.05",
      "low": "147.79",
      "close": "149.32",
      "volume": "3023531"
    },
    {
      "date": "2026-06-08",
      "open": "149.34",
      "high": "150.36",
      "low": "141.29",
      "close": "141.87",
      "volume": "5428189"
    },
    {
      "date": "2026-06-09",
      "open": "142.00",
      "high": "142.83",
      "low": "132.5784",
      "close": "137.81",
      "volume": "4526120"
    },
    {
      "date": "2026-06-10",
      "open": "134.545",
      "high": "139.83",
      "low": "129.325",
      "close": "129.97",
      "volume": "4764627"
    },
    {
      "date": "2026-06-11",
      "open": "129.97",
      "high": "132.62",
      "low": "127.49",
      "close": "132.46",
      "volume": "3935363"
    },
    {
      "date": "2026-06-12",
      "open": "133.50",
      "high": "134.615",
      "low": "130.11",
      "close": "133.50",
      "volume": "2662499"
    },
    {
      "date": "2026-06-15",
      "open": "135.46",
      "high": "136.85",
      "low": "133.12",
      "close": "134.20",
      "volume": "2852370"
    },
    {
      "date": "2026-06-16",
      "open": "133.84",
      "high": "137.93",
      "low": "131.845",
      "close": "132.31",
      "volume": "2401998"
    },
    {
      "date": "2026-06-17",
      "open": "132.295",
      "high": "133.56",
      "low": "127.49",
      "close": "127.855",
      "volume": "3439614"
    },
    {
      "date": "2026-06-18",
      "open": "129.27",
      "high": "130.00",
      "low": "122.76",
      "close": "124.91",
      "volume": "6468424"
    },
    {
      "date": "2026-06-22",
      "open": "124.90",
      "high": "124.90",
      "low": "118.98",
      "close": "120.74",
      "volume": "4490867"
    },
    {
      "date": "2026-06-23",
      "open": "119.70",
      "high": "123.29",
      "low": "119.20",
      "close": "119.87",
      "volume": "2885751"
    },
    {
      "date": "2026-06-24",
      "open": "119.25",
      "high": "122.03",
      "low": "118.12",
      "close": "119.48",
      "volume": "6133461"
    },
    {
      "date": "2026-06-25",
      "open": "121.57",
      "high": "121.57",
      "low": "112.19",
      "close": "112.89",
      "volume": "4592600"
    },
    {
      "date": "2026-06-26",
      "open": "112.505",
      "high": "114.95",
      "low": "108.84",
      "close": "113.29",
      "volume": "4427407"
    },
    {
      "date": "2026-06-29",
      "open": "115.305",
      "high": "115.48",
      "low": "112.715",
      "close": "113.80",
      "volume": "2780107"
    },
    {
      "date": "2026-06-30",
      "open": "114.54",
      "high": "119.22",
      "low": "114.23",
      "close": "118.21",
      "volume": "3922060"
    },
    {
      "date": "2026-07-01",
      "open": "117.26",
      "high": "118.35",
      "low": "112.35",
      "close": "112.81",
      "volume": "4235475"
    },
    {
      "date": "2026-07-02",
      "open": "111.78",
      "high": "115.1479",
      "low": "109.55",
      "close": "113.17",
      "volume": "4091945"
    },
    {
      "date": "2026-07-06",
      "open": "112.83",
      "high": "116.575",
      "low": "112.30",
      "close": "112.73",
      "volume": "3017520"
    },
    {
      "date": "2026-07-07",
      "open": "118.02",
      "high": "118.96",
      "low": "113.565",
      "close": "114.37",
      "volume": "4017861"
    },
    {
      "date": "2026-07-08",
      "open": "113.775",
      "high": "127.35",
      "low": "113.775",
      "close": "126.57",
      "volume": "7007896"
    },
    {
      "date": "2026-07-09",
      "open": "125.30",
      "high": "130.54",
      "low": "124.50",
      "close": "129.52",
      "volume": "4963623"
    },
    {
      "date": "2026-07-10",
      "open": "130.18",
      "high": "131.075",
      "low": "125.28",
      "close": "126.19",
      "volume": "3038773"
    },
    {
      "date": "2026-07-13",
      "open": "125.76",
      "high": "127.77",
      "low": "123.825",
      "close": "125.13",
      "volume": "2529542"
    },
    {
      "date": "2026-07-14",
      "open": "124.86",
      "high": "127.66",
      "low": "124.24",
      "close": "126.11",
      "volume": "2751649"
    },
    {
      "date": "2026-07-15",
      "open": "126.77",
      "high": "127.95",
      "low": "118.00",
      "close": "120.01",
      "volume": "2933484"
    },
    {
      "date": "2026-07-16",
      "open": "120.60",
      "high": "122.00",
      "low": "118.215",
      "close": "118.81",
      "volume": "1968938"
    },
    {
      "date": "2026-07-17",
      "open": "116.75",
      "high": "121.41",
      "low": "115.935",
      "close": "120.19",
      "volume": "3499506"
    },
    {
      "date": "2026-07-20",
      "open": "120.43",
      "high": "125.05",
      "low": "119.50",
      "close": "123.13",
      "volume": "4217825"
    },
    {
      "date": "2026-07-21",
      "open": "123.78",
      "high": "127.50",
      "low": "123.17",
      "close": "124.91",
      "volume": "5044701"
    },
    {
      "date": "2026-07-22",
      "open": "124.09",
      "high": "127.22",
      "low": "122.475",
      "close": "124.30",
      "volume": "3287429"
    },
    {
      "date": "2026-07-23",
      "open": "124.12",
      "high": "125.77",
      "low": "117.31",
      "close": "117.37",
      "volume": "3265275"
    },
    {
      "date": "2026-07-24",
      "open": "117.53",
      "high": "119.08",
      "low": "115.24",
      "close": "115.37",
      "volume": "3096781"
    },
    {
      "date": "2026-07-27",
      "open": "116.995",
      "high": "117.8199",
      "low": "110.8239",
      "close": "112.85",
      "volume": "2885147"
    },
    {
      "date": "2026-07-28",
      "open": "111.75",
      "high": "113.17",
      "low": "107.92",
      "close": "111.79",
      "volume": "2995067"
    },
    {
      "date": "2026-07-29",
      "open": "111.70",
      "high": "112.49",
      "low": "107.105",
      "close": "107.41",
      "volume": "3033842"
    },
    {
      "date": "2026-07-30",
      "open": "108.60",
      "high": "114.42",
      "low": "108.185",
      "close": "113.75",
      "volume": "3046344"
    },
    {
      "date": "2026-07-31",
      "open": "115.49",
      "high": "116.63",
      "low": "112.50",
      "close": "115.18",
      "volume": "2893358"
    },
    {
      "date": "2026-08-03",
      "open": "115.00",
      "high": "118.705",
      "low": "114.00",
      "close": "117.88",
      "volume": "3194463"
    },
    {
      "date": "2026-08-04",
      "open": "118.78",
      "high": "123.61",
      "low": "118.20",
      "close": "123.35",
      "volume": "4284429"
    },
    {
      "date": "2026-08-05",
      "open": "123.00",
      "high": "124.56",
      "low": "121.37",
      "close": "122.27",
      "volume": "3329843"
    }
  ]
}