{
  "source": "https://api.nasdaq.com/api/quote/AEP/historical",
  "symbol": "AEP",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "89.43",
      "high": "89.99",
      "low": "89.09",
      "close": "89.34",
      "volume": "2106907"
    },
    {
      "date": "2021-08-09",
      "open": "88.78",
      "high": "88.98",
      "low": "88.135",
      "close": "88.76",
      "volume": "1823434"
    },
    {
      "date": "2021-08-10",
      "open": "88.68",
      "high": "89.22",
      "low": "88.26",
      "close": "88.75",
      "volume": "2468831"
    },
    {
      "date": "2021-08-11",
      "open": "89.20",
      "high": "89.67",
      "low": "88.75",
      "close": "89.17",
      "volume": "3565770"
    },
    {
      "date": "2021-08-12",
      "open": "89.36",
      "high": "89.48",
      "low": "88.82",
      "close": "88.95",
      "volume": "1789182"
    },
    {
      "date": "2021-08-13",
      "open": "89.645",
      "high": "89.90",
      "low": "89.00",
      "close": "89.69",
      "volume": "4169844"
    },
    {
      "date": "2021-08-16",
      "open": "89.862",
      "high": "91.26",
      "low": "89.68",
      "close": "90.30",
      "volume": "1930283"
    },
    {
      "date": "2021-08-17",
      "open": "90.03",
      "high": "90.60",
      "low": "89.90",
      "close": "90.54",
      "volume": "2079621"
    },
    {
      "date": "2021-08-18",
      "open": "90.31",
      "high": "90.59",
      "low": "89.51",
      "close": "89.75",
      "volume": "3398280"
    },
    {
      "date": "2021-08-19",
      "open": "90.43",
      "high": "91.17",
      "low": "90.02",
      "close": "90.40",
      "volume": "2702795"
    },
    {
      "date": "2021-08-20",
      "open": "89.95",
      "high": "91.49",
      "low": "89.70",
      "close": "91.08",
      "volume": "2681012"
    },
    {
      "date": "2021-08-23",
      "open": "91.33",
      "high": "91.36",
      "low": "89.81",
      "close": "90.12",
      "volume": "3053715"
    },
    {
      "date": "2021-08-24",
      "open": "90.03",
      "high": "90.03",
      "low": "88.70",
      "close": "89.23",
      "volume": "1690329"
    },
    {
      "date": "2021-08-25",
      "open": "89.23",
      "high": "89.60",
      "low": "88.53",
      "close": "89.33",
      "volume": "2754959"
    },
    {
      "date": "2021-08-26",
      "open": "89.28",
      "high": "89.41",
      "low": "88.72",
      "close": "89.25",
      "volume": "1626877"
    },
    {
      "date": "2021-08-27",
      "open": "89.32",
      "high": "89.80",
      "low": "89.10",
      "close": "89.29",
      "volume": "1840050"
    },
    {
      "date": "2021-08-30",
      "open": "89.21",
      "high": "89.955",
      "low": "89.01",
      "close": "89.62",
      "volume": "2222003"
    },
    {
      "date": "2021-08-31",
      "open": "89.54",
      "high": "90.10",
      "low": "89.23",
      "close": "89.57",
      "volume": "1933412"
    },
    {
      "date": "2021-09-01",
      "open": "90.00",
      "high": "90.82",
      "low": "89.52",
      "close": "90.50",
      "volume": "2532371"
    },
    {
      "date": "2021-09-02",
      "open": "90.46",
      "high": "91.00",
      "low": "90.30",
      "close": "90.93",
      "volume": "1512073"
    },
    {
      "date": "2021-09-03",
      "open": "90.49",
      "high": "91.09",
      "low": "90.27",
      "close": "90.41",
      "volume": "1407521"
    },
    {
      "date": "2021-09-07",
      "open": "90.27",
      "high": "90.27",
      "low": "88.67",
      "close": "88.91",
      "volume": "1967850"
    },
    {
      "date": "2021-09-08",
      "open": "89.00",
      "high": "91.06",
      "low": "88.79",
      "close": "90.68",
      "volume": "3048076"
    },
    {
      "date": "2021-09-09",
      "open": "90.492",
      "high": "90.83",
      "low": "90.28",
      "close": "90.40",
      "volume": "1473965"
    },
    {
      "date": "2021-09-10",
      "open": "90.36",
      "high": "90.4399",
      "low": "88.75",
      "close": "88.83",
      "volume": "2067965"
    },
    {
      "date": "2021-09-13",
      "open": "89.57",
      "high": "89.7693",
      "low": "87.77",
      "close": "88.32",
      "volume": "2408162"
    },
    {
      "date": "2021-09-14",
      "open": "88.93",
      "high": "88.93",
      "low": "87.525",
      "close": "87.83",
      "volume": "1884051"
    },
    {
      "date": "2021-09-15",
      "open": "87.50",
      "high": "88.11",
      "low": "87.24",
      "close": "87.33",
      "volume": "2565762"
    },
    {
      "date": "2021-09-16",
      "open": "87.04",
      "high": "87.605",
      "low": "85.80",
      "close": "85.98",
      "volume": "3650475"
    },
    {
      "date": "2021-09-17",
      "open": "85.98",
      "high": "86.13",
      "low": "83.55",
      "close": "84.10",
      "volume": "6934687"
    },
    {
      "date": "2021-09-20",
      "open": "84.095",
      "high": "84.29",
      "low": "82.26",
      "close": "83.30",
      "volume": "4842813"
    },
    {
      "date": "2021-09-21",
      "open": "83.45",
      "high": "84.02",
      "low": "82.97",
      "close": "82.99",
      "volume": "3267931"
    },
    {
      "date": "2021-09-22",
      "open": "83.28",
      "high": "83.454",
      "low": "82.45",
      "close": "82.72",
      "volume": "2326323"
    },
    {
      "date": "2021-09-23",
      "open": "82.60",
      "high": "83.32",
      "low": "82.14",
      "close": "82.31",
      "volume": "2565303"
    },
    {
      "date": "2021-09-24",
      "open": "82.26",
      "high": "82.78",
      "low": "81.83",
      "close": "82.05",
      "volume": "2527284"
    },
    {
      "date": "2021-09-27",
      "open": "81.98",
      "high": "82.84",
      "low": "81.27",
      "close": "81.36",
      "volume": "2713805"
    },
    {
      "date": "2021-09-28",
      "open": "81.628",
      "high": "81.77",
      "low": "80.91",
      "close": "81.28",
      "volume": "3483753"
    },
    {
      "date": "2021-09-29",
      "open": "81.33",
      "high": "82.72",
      "low": "81.07",
      "close": "82.17",
      "volume": "2177083"
    },
    {
      "date": "2021-09-30",
      "open": "82.14",
      "high": "82.405",
      "low": "81.12",
      "close": "81.18",
      "volume": "2935646"
    },
    {
      "date": "2021-10-01",
      "open": "81.79",
      "high": "82.07",
      "low": "80.88",
      "close": "81.38",
      "volume": "3181512"
    },
    {
      "date": "2021-10-04",
      "open": "81.34",
      "high": "83.34",
      "low": "81.30",
      "close": "83.04",
      "volume": "3370403"
    },
    {
      "date": "2021-10-05",
      "open": "82.97",
      "high": "83.36",
      "low": "82.67",
      "close": "83.02",
      "volume": "2587023"
    },
    {
      "date": "2021-10-06",
      "open": "82.83",
      "high": "84.67",
      "low": "82.51",
      "close": "84.56",
      "volume": "2697807"
    },
    {
      "date": "2021-10-07",
      "open": "84.82",
      "high": "85.25",
      "low": "83.96",
      "close": "84.14",
      "volume": "2263727"
    },
    {
      "date": "2021-10-08",
      "open": "84.11",
      "high": "84.12",
      "low": "83.48",
      "close": "83.58",
      "volume": "1879317"
    },
    {
      "date": "2021-10-11",
      "open": "83.52",
      "high": "83.58",
      "low": "82.22",
      "close": "82.51",
      "volume": "2221092"
    },
    {
      "date": "2021-10-12",
      "open": "82.56",
      "high": "82.94",
      "low": "82.14",
      "close": "82.55",
      "volume": "2898784"
    },
    {
      "date": "2021-10-13",
      "open": "82.74",
      "high": "83.52",
      "low": "81.85",
      "close": "83.46",
      "volume": "2131265"
    },
    {
      "date": "2021-10-14",
      "open": "83.91",
      "high": "84.27",
      "low": "83.5178",
      "close": "84.05",
      "volume": "2252182"
    },
    {
      "date": "2021-10-15",
      "open": "84.00",
      "high": "84.40",
      "low": "83.21",
      "close": "83.49",
      "volume": "1849018"
    },
    {
      "date": "2021-10-18",
      "open": "83.25",
      "high": "83.31",
      "low": "82.34",
      "close": "82.99",
      "volume": "2001959"
    },
    {
      "date": "2021-10-19",
      "open": "83.42",
      "high": "83.99",
      "low": "83.1895",
      "close": "83.80",
      "volume": "2223962"
    },
    {
      "date": "2021-10-20",
      "open": "84.20",
      "high": "85.3199",
      "low": "84.12",
      "close": "84.90",
      "volume": "2330939"
    },
    {
      "date": "2021-10-21",
      "open": "84.79",
      "high": "85.295",
      "low": "84.5874",
      "close": "85.20",
      "volume": "1736653"
    },
    {
      "date": "2021-10-22",
      "open": "85.52",
      "high": "85.845",
      "low": "85.15",
      "close": "85.58",
      "volume": "1770698"
    },
    {
      "date": "2021-10-25",
      "open": "85.57",
      "high": "85.66",
      "low": "84.58",
      "close": "84.67",
      "volume": "1814076"
    },
    {
      "date": "2021-10-26",
      "open": "84.812",
      "high": "85.34",
      "low": "84.40",
      "close": "84.42",
      "volume": "2828698"
    },
    {
      "date": "2021-10-27",
      "open": "85.7383",
      "high": "85.7383",
      "low": "84.08",
      "close": "84.30",
      "volume": "3768605"
    },
    {
      "date": "2021-10-28",
      "open": "84.30",
      "high": "85.00",
      "low": "83.52",
      "close": "84.71",
      "volume": "2523804"
    },
    {
      "date": "2021-10-29",
      "open": "84.71",
      "high": "85.25",
      "low": "84.1303",
      "close": "84.71",
      "volume": "2897591"
    },
    {
      "date": "2021-11-01",
      "open": "84.704",
      "high": "85.3207",
      "low": "84.41",
      "close": "85.13",
      "volume": "2079547"
    },
    {
      "date": "2021-11-02",
      "open": "85.21",
      "high": "85.54",
      "low": "84.31",
      "close": "85.30",
      "volume": "2071379"
    },
    {
      "date": "2021-11-03",
      "open": "85.30",
      "high": "85.87",
      "low": "84.36",
      "close": "84.93",
      "volume": "2067879"
    },
    {
      "date": "2021-11-04",
      "open": "84.93",
      "high": "85.20",
      "low": "82.80",
      "close": "83.89",
      "volume": "2690233"
    },
    {
      "date": "2021-11-05",
      "open": "84.35",
      "high": "85.569",
      "low": "84.20",
      "close": "85.04",
      "volume": "1940120"
    },
    {
      "date": "2021-11-08",
      "open": "85.16",
      "high": "85.19",
      "low": "83.55",
      "close": "83.90",
      "volume": "4155074"
    },
    {
      "date": "2021-11-09",
      "open": "83.39",
      "high": "83.94",
      "low": "82.96",
      "close": "83.04",
      "volume": "3267295"
    },
    {
      "date": "2021-11-10",
      "open": "83.55",
      "high": "84.3174",
      "low": "83.48",
      "close": "84.18",
      "volume": "4234871"
    },
    {
      "date": "2021-11-11",
      "open": "84.18",
      "high": "84.18",
      "low": "82.12",
      "close": "82.61",
      "volume": "2882739"
    },
    {
      "date": "2021-11-12",
      "open": "82.44",
      "high": "82.5842",
      "low": "81.90",
      "close": "82.02",
      "volume": "2060979"
    },
    {
      "date": "2021-11-15",
      "open": "82.25",
      "high": "82.90",
      "low": "81.81",
      "close": "82.88",
      "volume": "2099095"
    },
    {
      "date": "2021-11-16",
      "open": "82.90",
      "high": "83.18",
      "low": "82.40",
      "close": "82.56",
      "volume": "1881156"
    },
    {
      "date": "2021-11-17",
      "open": "82.41",
      "high": "83.31",
      "low": "82.1169",
      "close": "83.24",
      "volume": "2146938"
    },
    {
      "date": "2021-11-18",
      "open": "83.23",
      "high": "83.36",
      "low": "82.49",
      "close": "82.82",
      "volume": "2122993"
    },
    {
      "date": "2021-11-19",
      "open": "83.023",
      "high": "83.68",
      "low": "82.63",
      "close": "83.38",
      "volume": "2477783"
    },
    {
      "date": "2021-11-22",
      "open": "83.31",
      "high": "85.06",
      "low": "82.96",
      "close": "84.30",
      "volume": "3014929"
    },
    {
      "date": "2021-11-23",
      "open": "84.45",
      "high": "84.87",
      "low": "83.59",
      "close": "84.31",
      "volume": "2166027"
    },
    {
      "date": "2021-11-24",
      "open": "84.76",
      "high": "84.76",
      "low": "83.70",
      "close": "83.82",
      "volume": "2539228"
    },
    {
      "date": "2021-11-26",
      "open": "83.52",
      "high": "83.95",
      "low": "82.29",
      "close": "82.55",
      "volume": "1636791"
    },
    {
      "date": "2021-11-29",
      "open": "82.71",
      "high": "83.76",
      "low": "82.185",
      "close": "83.31",
      "volume": "2899192"
    },
    {
      "date": "2021-11-30",
      "open": "83.21",
      "high": "83.21",
      "low": "80.68",
      "close": "81.05",
      "volume": "4122618"
    },
    {
      "date": "2021-12-01",
      "open": "81.57",
      "high": "82.53",
      "low": "80.22",
      "close": "80.28",
      "volume": "3494348"
    },
    {
      "date": "2021-12-02",
      "open": "80.86",
      "high": "82.20",
      "low": "80.49",
      "close": "81.31",
      "volume": "3442392"
    },
    {
      "date": "2021-12-03",
      "open": "81.99",
      "high": "82.5668",
      "low": "81.03",
      "close": "82.34",
      "volume": "2809131"
    },
    {
      "date": "2021-12-06",
      "open": "82.967",
      "high": "84.67",
      "low": "82.84",
      "close": "83.49",
      "volume": "3864720"
    },
    {
      "date": "2021-12-07",
      "open": "83.19",
      "high": "84.02",
      "low": "82.67",
      "close": "83.91",
      "volume": "3601962"
    },
    {
      "date": "2021-12-08",
      "open": "83.795",
      "high": "84.58",
      "low": "83.46",
      "close": "84.02",
      "volume": "2343129"
    },
    {
      "date": "2021-12-09",
      "open": "83.97",
      "high": "84.12",
      "low": "83.16",
      "close": "83.52",
      "volume": "2441397"
    },
    {
      "date": "2021-12-10",
      "open": "84.11",
      "high": "84.25",
      "low": "83.59",
      "close": "83.99",
      "volume": "1955899"
    },
    {
      "date": "2021-12-13",
      "open": "83.92",
      "high": "85.48",
      "low": "83.90",
      "close": "84.98",
      "volume": "3664757"
    },
    {
      "date": "2021-12-14",
      "open": "85.24",
      "high": "85.55",
      "low": "84.59",
      "close": "85.13",
      "volume": "2341127"
    },
    {
      "date": "2021-12-15",
      "open": "85.33",
      "high": "87.42",
      "low": "85.23",
      "close": "87.23",
      "volume": "3894494"
    },
    {
      "date": "2021-12-16",
      "open": "87.14",
      "high": "88.39",
      "low": "87.0201",
      "close": "88.00",
      "volume": "3521582"
    },
    {
      "date": "2021-12-17",
      "open": "87.59",
      "high": "88.24",
      "low": "86.40",
      "close": "86.54",
      "volume": "5340122"
    },
    {
      "date": "2021-12-20",
      "open": "85.86",
      "high": "87.325",
      "low": "85.54",
      "close": "87.23",
      "volume": "3349587"
    },
    {
      "date": "2021-12-21",
      "open": "87.64",
      "high": "87.76",
      "low": "86.27",
      "close": "86.75",
      "volume": "2813496"
    },
    {
      "date": "2021-12-22",
      "open": "86.30",
      "high": "87.045",
      "low": "86.22",
      "close": "86.62",
      "volume": "1776488"
    },
    {
      "date": "2021-12-23",
      "open": "86.52",
      "high": "86.985",
      "low": "86.33",
      "close": "86.52",
      "volume": "1553098"
    },
    {
      "date": "2021-12-27",
      "open": "86.50",
      "high": "87.185",
      "low": "86.27",
      "close": "87.08",
      "volume": "1609794"
    },
    {
      "date": "2021-12-28",
      "open": "87.25",
      "high": "88.30",
      "low": "87.25",
      "close": "88.21",
      "volume": "1507678"
    },
    {
      "date": "2021-12-29",
      "open": "88.37",
      "high": "88.68",
      "low": "88.10",
      "close": "88.58",
      "volume": "1170958"
    },
    {
      "date": "2021-12-30",
      "open": "88.64",
      "high": "88.76",
      "low": "87.99",
      "close": "88.69",
      "volume": "1288897"
    },
    {
      "date": "2021-12-31",
      "open": "88.64",
      "high": "89.22",
      "low": "88.30",
      "close": "88.97",
      "volume": "1520824"
    },
    {
      "date": "2022-01-03",
      "open": "88.63",
      "high": "88.77",
      "low": "87.53",
      "close": "88.61",
      "volume": "2661803"
    },
    {
      "date": "2022-01-04",
      "open": "88.50",
      "high": "89.94",
      "low": "88.50",
      "close": "88.65",
      "volume": "2349254"
    },
    {
      "date": "2022-01-05",
      "open": "88.66",
      "high": "90.29",
      "low": "88.66",
      "close": "89.47",
      "volume": "3343371"
    },
    {
      "date": "2022-01-06",
      "open": "89.50",
      "high": "90.31",
      "low": "88.91",
      "close": "89.18",
      "volume": "3296269"
    },
    {
      "date": "2022-01-07",
      "open": "88.99",
      "high": "91.2699",
      "low": "88.56",
      "close": "90.80",
      "volume": "3109644"
    },
    {
      "date": "2022-01-10",
      "open": "90.91",
      "high": "91.43",
      "low": "90.34",
      "close": "90.50",
      "volume": "3206618"
    },
    {
      "date": "2022-01-11",
      "open": "90.27",
      "high": "90.63",
      "low": "89.18",
      "close": "89.77",
      "volume": "2231603"
    },
    {
      "date": "2022-01-12",
      "open": "89.70",
      "high": "90.405",
      "low": "88.96",
      "close": "90.29",
      "volume": "2244309"
    },
    {
      "date": "2022-01-13",
      "open": "90.26",
      "high": "91.58",
      "low": "89.91",
      "close": "90.86",
      "volume": "2937664"
    },
    {
      "date": "2022-01-14",
      "open": "91.13",
      "high": "91.31",
      "low": "90.28",
      "close": "90.98",
      "volume": "4088470"
    },
    {
      "date": "2022-01-18",
      "open": "90.51",
      "high": "90.82",
      "low": "89.20",
      "close": "90.32",
      "volume": "2558946"
    },
    {
      "date": "2022-01-19",
      "open": "90.45",
      "high": "91.07",
      "low": "89.64",
      "close": "90.30",
      "volume": "2534990"
    },
    {
      "date": "2022-01-20",
      "open": "90.46",
      "high": "91.025",
      "low": "89.82",
      "close": "89.92",
      "volume": "2361618"
    },
    {
      "date": "2022-01-21",
      "open": "90.658",
      "high": "91.66",
      "low": "89.73",
      "close": "89.97",
      "volume": "3970027"
    },
    {
      "date": "2022-01-24",
      "open": "90.40",
      "high": "91.18",
      "low": "87.075",
      "close": "89.12",
      "volume": "4777749"
    },
    {
      "date": "2022-01-25",
      "open": "88.27",
      "high": "89.66",
      "low": "88.0482",
      "close": "88.96",
      "volume": "2837895"
    },
    {
      "date": "2022-01-26",
      "open": "88.76",
      "high": "89.80",
      "low": "88.32",
      "close": "88.83",
      "volume": "3561576"
    },
    {
      "date": "2022-01-27",
      "open": "89.08",
      "high": "90.52",
      "low": "89.00",
      "close": "89.40",
      "volume": "3239753"
    },
    {
      "date": "2022-01-28",
      "open": "89.15",
      "high": "90.29",
      "low": "88.47",
      "close": "90.13",
      "volume": "4460818"
    },
    {
      "date": "2022-01-31",
      "open": "89.34",
      "high": "90.49",
      "low": "89.11",
      "close": "90.40",
      "volume": "5908991"
    },
    {
      "date": "2022-02-01",
      "open": "89.91",
      "high": "90.13",
      "low": "87.9088",
      "close": "88.35",
      "volume": "4817035"
    },
    {
      "date": "2022-02-02",
      "open": "88.44",
      "high": "89.99",
      "low": "87.81",
      "close": "89.88",
      "volume": "3518754"
    },
    {
      "date": "2022-02-03",
      "open": "90.00",
      "high": "90.60",
      "low": "89.61",
      "close": "90.19",
      "volume": "2529799"
    },
    {
      "date": "2022-02-04",
      "open": "89.27",
      "high": "90.29",
      "low": "88.42",
      "close": "89.17",
      "volume": "3439583"
    },
    {
      "date": "2022-02-07",
      "open": "88.7786",
      "high": "90.38",
      "low": "88.7786",
      "close": "89.81",
      "volume": "3011372"
    },
    {
      "date": "2022-02-08",
      "open": "90.065",
      "high": "90.54",
      "low": "89.71",
      "close": "90.20",
      "volume": "2415305"
    },
    {
      "date": "2022-02-09",
      "open": "90.02",
      "high": "90.12",
      "low": "89.06",
      "close": "89.38",
      "volume": "2828660"
    },
    {
      "date": "2022-02-10",
      "open": "88.59",
      "high": "89.00",
      "low": "87.19",
      "close": "87.39",
      "volume": "3065054"
    },
    {
      "date": "2022-02-11",
      "open": "87.56",
      "high": "88.65",
      "low": "87.52",
      "close": "87.65",
      "volume": "3340490"
    },
    {
      "date": "2022-02-14",
      "open": "87.93",
      "high": "88.05",
      "low": "85.43",
      "close": "86.18",
      "volume": "2659248"
    },
    {
      "date": "2022-02-15",
      "open": "86.40",
      "high": "86.81",
      "low": "84.955",
      "close": "85.44",
      "volume": "3791289"
    },
    {
      "date": "2022-02-16",
      "open": "85.63",
      "high": "85.93",
      "low": "84.37",
      "close": "85.41",
      "volume": "2622860"
    },
    {
      "date": "2022-02-17",
      "open": "85.07",
      "high": "85.88",
      "low": "84.20",
      "close": "85.49",
      "volume": "3154983"
    },
    {
      "date": "2022-02-18",
      "open": "85.304",
      "high": "86.37",
      "low": "85.01",
      "close": "85.71",
      "volume": "3909554"
    },
    {
      "date": "2022-02-22",
      "open": "85.71",
      "high": "86.65",
      "low": "85.15",
      "close": "85.99",
      "volume": "2481233"
    },
    {
      "date": "2022-02-23",
      "open": "85.99",
      "high": "86.18",
      "low": "84.43",
      "close": "84.64",
      "volume": "3615613"
    },
    {
      "date": "2022-02-24",
      "open": "87.17",
      "high": "87.21",
      "low": "84.87",
      "close": "86.56",
      "volume": "6581994"
    },
    {
      "date": "2022-02-25",
      "open": "87.19",
      "high": "89.57",
      "low": "86.90",
      "close": "89.46",
      "volume": "4073657"
    },
    {
      "date": "2022-02-28",
      "open": "88.74",
      "high": "90.89",
      "low": "88.44",
      "close": "90.65",
      "volume": "5547293"
    },
    {
      "date": "2022-03-01",
      "open": "90.35",
      "high": "91.68",
      "low": "89.66",
      "close": "90.21",
      "volume": "4013085"
    },
    {
      "date": "2022-03-02",
      "open": "89.90",
      "high": "91.49",
      "low": "89.90",
      "close": "91.24",
      "volume": "3146513"
    },
    {
      "date": "2022-03-03",
      "open": "91.42",
      "high": "94.69",
      "low": "91.42",
      "close": "93.98",
      "volume": "4173651"
    },
    {
      "date": "2022-03-04",
      "open": "93.67",
      "high": "96.39",
      "low": "93.09",
      "close": "96.33",
      "volume": "4675287"
    },
    {
      "date": "2022-03-07",
      "open": "96.01",
      "high": "98.15",
      "low": "95.15",
      "close": "97.26",
      "volume": "4111340"
    },
    {
      "date": "2022-03-08",
      "open": "97.57",
      "high": "98.08",
      "low": "95.175",
      "close": "95.25",
      "volume": "3689976"
    },
    {
      "date": "2022-03-09",
      "open": "95.90",
      "high": "95.90",
      "low": "94.20",
      "close": "95.01",
      "volume": "3006258"
    },
    {
      "date": "2022-03-10",
      "open": "94.61",
      "high": "96.22",
      "low": "93.99",
      "close": "95.99",
      "volume": "2897953"
    },
    {
      "date": "2022-03-11",
      "open": "96.35",
      "high": "96.825",
      "low": "95.21",
      "close": "95.54",
      "volume": "2254945"
    },
    {
      "date": "2022-03-14",
      "open": "95.40",
      "high": "96.35",
      "low": "94.54",
      "close": "94.74",
      "volume": "2948391"
    },
    {
      "date": "2022-03-15",
      "open": "95.54",
      "high": "96.16",
      "low": "94.86",
      "close": "96.11",
      "volume": "3673922"
    },
    {
      "date": "2022-03-16",
      "open": "95.92",
      "high": "96.00",
      "low": "93.39",
      "close": "95.07",
      "volume": "2880010"
    },
    {
      "date": "2022-03-17",
      "open": "95.22",
      "high": "95.97",
      "low": "94.755",
      "close": "94.94",
      "volume": "2863614"
    },
    {
      "date": "2022-03-18",
      "open": "94.94",
      "high": "95.34",
      "low": "93.39",
      "close": "94.07",
      "volume": "5719033"
    },
    {
      "date": "2022-03-21",
      "open": "94.00",
      "high": "95.40",
      "low": "93.96",
      "close": "94.69",
      "volume": "2425965"
    },
    {
      "date": "2022-03-22",
      "open": "94.73",
      "high": "95.60",
      "low": "94.29",
      "close": "95.25",
      "volume": "3653897"
    },
    {
      "date": "2022-03-23",
      "open": "95.20",
      "high": "96.475",
      "low": "95.04",
      "close": "96.01",
      "volume": "2989528"
    },
    {
      "date": "2022-03-24",
      "open": "96.29",
      "high": "97.19",
      "low": "95.66",
      "close": "96.44",
      "volume": "3036699"
    },
    {
      "date": "2022-03-25",
      "open": "96.35",
      "high": "97.39",
      "low": "96.35",
      "close": "96.84",
      "volume": "2032224"
    },
    {
      "date": "2022-03-28",
      "open": "96.78",
      "high": "97.62",
      "low": "95.97",
      "close": "97.61",
      "volume": "2465550"
    },
    {
      "date": "2022-03-29",
      "open": "97.46",
      "high": "98.81",
      "low": "97.35",
      "close": "98.69",
      "volume": "2943061"
    },
    {
      "date": "2022-03-30",
      "open": "98.69",
      "high": "99.44",
      "low": "98.17",
      "close": "99.42",
      "volume": "2164105"
    },
    {
      "date": "2022-03-31",
      "open": "99.81",
      "high": "100.67",
      "low": "99.52",
      "close": "99.77",
      "volume": "3670720"
    },
    {
      "date": "2022-04-01",
      "open": "99.81",
      "high": "101.62",
      "low": "98.78",
      "close": "101.51",
      "volume": "2569156"
    },
    {
      "date": "2022-04-04",
      "open": "100.85",
      "high": "101.0879",
      "low": "99.17",
      "close": "100.65",
      "volume": "2580868"
    },
    {
      "date": "2022-04-05",
      "open": "100.64",
      "high": "102.70",
      "low": "100.64",
      "close": "101.31",
      "volume": "2235311"
    },
    {
      "date": "2022-04-06",
      "open": "101.49",
      "high": "104.81",
      "low": "101.2691",
      "close": "104.49",
      "volume": "3364708"
    },
    {
      "date": "2022-04-07",
      "open": "104.37",
      "high": "104.43",
      "low": "102.53",
      "close": "103.37",
      "volume": "3226321"
    },
    {
      "date": "2022-04-08",
      "open": "103.58",
      "high": "104.14",
      "low": "102.70",
      "close": "102.99",
      "volume": "2180439"
    },
    {
      "date": "2022-04-11",
      "open": "103.25",
      "high": "103.73",
      "low": "101.14",
      "close": "101.40",
      "volume": "3621276"
    },
    {
      "date": "2022-04-12",
      "open": "101.47",
      "high": "103.03",
      "low": "101.02",
      "close": "102.31",
      "volume": "2493924"
    },
    {
      "date": "2022-04-13",
      "open": "102.63",
      "high": "102.84",
      "low": "101.29",
      "close": "102.25",
      "volume": "1737352"
    },
    {
      "date": "2022-04-14",
      "open": "102.73",
      "high": "102.76",
      "low": "101.8687",
      "close": "102.04",
      "volume": "2188273"
    },
    {
      "date": "2022-04-18",
      "open": "102.21",
      "high": "102.56",
      "low": "101.09",
      "close": "101.66",
      "volume": "1818250"
    },
    {
      "date": "2022-04-19",
      "open": "101.82",
      "high": "102.64",
      "low": "101.53",
      "close": "102.43",
      "volume": "1892124"
    },
    {
      "date": "2022-04-20",
      "open": "102.988",
      "high": "103.34",
      "low": "102.26",
      "close": "102.83",
      "volume": "2335115"
    },
    {
      "date": "2022-04-21",
      "open": "102.54",
      "high": "103.51",
      "low": "101.95",
      "close": "102.12",
      "volume": "3004627"
    },
    {
      "date": "2022-04-22",
      "open": "102.00",
      "high": "102.15",
      "low": "100.12",
      "close": "100.25",
      "volume": "2426475"
    },
    {
      "date": "2022-04-25",
      "open": "100.49",
      "high": "101.04",
      "low": "98.53",
      "close": "100.50",
      "volume": "3140097"
    },
    {
      "date": "2022-04-26",
      "open": "100.26",
      "high": "101.52",
      "low": "99.20",
      "close": "99.24",
      "volume": "2050841"
    },
    {
      "date": "2022-04-27",
      "open": "99.45",
      "high": "100.90",
      "low": "98.20",
      "close": "99.53",
      "volume": "3435992"
    },
    {
      "date": "2022-04-28",
      "open": "100.06",
      "high": "102.76",
      "low": "98.45",
      "close": "102.43",
      "volume": "4362565"
    },
    {
      "date": "2022-04-29",
      "open": "101.93",
      "high": "102.24",
      "low": "98.82",
      "close": "99.11",
      "volume": "3589336"
    },
    {
      "date": "2022-05-02",
      "open": "99.47",
      "high": "100.38",
      "low": "96.99",
      "close": "98.13",
      "volume": "2653133"
    },
    {
      "date": "2022-05-03",
      "open": "98.75",
      "high": "100.14",
      "low": "98.07",
      "close": "98.58",
      "volume": "2845001"
    },
    {
      "date": "2022-05-04",
      "open": "98.97",
      "high": "100.905",
      "low": "98.59",
      "close": "100.72",
      "volume": "2987861"
    },
    {
      "date": "2022-05-05",
      "open": "100.15",
      "high": "101.06",
      "low": "98.72",
      "close": "99.66",
      "volume": "2680389"
    },
    {
      "date": "2022-05-06",
      "open": "99.49",
      "high": "100.105",
      "low": "98.66",
      "close": "99.65",
      "volume": "3291015"
    },
    {
      "date": "2022-05-09",
      "open": "98.90",
      "high": "100.74",
      "low": "97.80",
      "close": "99.69",
      "volume": "3170320"
    },
    {
      "date": "2022-05-10",
      "open": "100.26",
      "high": "101.61",
      "low": "97.96",
      "close": "99.08",
      "volume": "3174590"
    },
    {
      "date": "2022-05-11",
      "open": "98.93",
      "high": "101.30",
      "low": "98.78",
      "close": "99.78",
      "volume": "3331438"
    },
    {
      "date": "2022-05-12",
      "open": "99.50",
      "high": "100.25",
      "low": "97.18",
      "close": "98.53",
      "volume": "2905449"
    },
    {
      "date": "2022-05-13",
      "open": "98.75",
      "high": "99.82",
      "low": "97.8901",
      "close": "99.69",
      "volume": "2270468"
    },
    {
      "date": "2022-05-16",
      "open": "99.86",
      "high": "100.28",
      "low": "98.99",
      "close": "99.39",
      "volume": "2142348"
    },
    {
      "date": "2022-05-17",
      "open": "99.67",
      "high": "100.45",
      "low": "98.05",
      "close": "100.40",
      "volume": "2521255"
    },
    {
      "date": "2022-05-18",
      "open": "100.87",
      "high": "101.54",
      "low": "99.56",
      "close": "99.88",
      "volume": "3580911"
    },
    {
      "date": "2022-05-19",
      "open": "99.47",
      "high": "99.59",
      "low": "97.57",
      "close": "99.04",
      "volume": "2749774"
    },
    {
      "date": "2022-05-20",
      "open": "99.05",
      "high": "99.94",
      "low": "98.1899",
      "close": "99.70",
      "volume": "2925622"
    },
    {
      "date": "2022-05-23",
      "open": "100.56",
      "high": "101.41",
      "low": "99.591",
      "close": "100.27",
      "volume": "2485536"
    },
    {
      "date": "2022-05-24",
      "open": "100.71",
      "high": "102.57",
      "low": "99.91",
      "close": "102.22",
      "volume": "2534252"
    },
    {
      "date": "2022-05-25",
      "open": "102.35",
      "high": "102.99",
      "low": "101.75",
      "close": "102.48",
      "volume": "2392981"
    },
    {
      "date": "2022-05-26",
      "open": "103.10",
      "high": "103.49",
      "low": "102.48",
      "close": "102.58",
      "volume": "2574843"
    },
    {
      "date": "2022-05-27",
      "open": "102.42",
      "high": "103.63",
      "low": "101.90",
      "close": "103.57",
      "volume": "2713593"
    },
    {
      "date": "2022-05-31",
      "open": "102.78",
      "high": "103.15",
      "low": "101.19",
      "close": "102.03",
      "volume": "3319510"
    },
    {
      "date": "2022-06-01",
      "open": "102.65",
      "high": "102.898",
      "low": "100.88",
      "close": "102.04",
      "volume": "2234469"
    },
    {
      "date": "2022-06-02",
      "open": "102.52",
      "high": "102.72",
      "low": "100.01",
      "close": "102.25",
      "volume": "2261198"
    },
    {
      "date": "2022-06-03",
      "open": "101.91",
      "high": "102.49",
      "low": "101.63",
      "close": "101.95",
      "volume": "1682412"
    },
    {
      "date": "2022-06-06",
      "open": "102.35",
      "high": "102.79",
      "low": "101.525",
      "close": "102.06",
      "volume": "1499033"
    },
    {
      "date": "2022-06-07",
      "open": "102.24",
      "high": "102.54",
      "low": "101.11",
      "close": "102.43",
      "volume": "1461827"
    },
    {
      "date": "2022-06-08",
      "open": "102.19",
      "high": "102.19",
      "low": "100.245",
      "close": "100.53",
      "volume": "1814506"
    },
    {
      "date": "2022-06-09",
      "open": "100.47",
      "high": "101.175",
      "low": "98.17",
      "close": "98.26",
      "volume": "2279761"
    },
    {
      "date": "2022-06-10",
      "open": "97.44",
      "high": "99.16",
      "low": "97.01",
      "close": "98.26",
      "volume": "3003296"
    },
    {
      "date": "2022-06-13",
      "open": "97.10",
      "high": "97.58",
      "low": "92.61",
      "close": "93.01",
      "volume": "4241335"
    },
    {
      "date": "2022-06-14",
      "open": "93.12",
      "high": "93.80",
      "low": "89.36",
      "close": "90.44",
      "volume": "3482883"
    },
    {
      "date": "2022-06-15",
      "open": "91.11",
      "high": "91.91",
      "low": "88.69",
      "close": "90.65",
      "volume": "3954880"
    },
    {
      "date": "2022-06-16",
      "open": "89.11",
      "high": "89.90",
      "low": "88.26",
      "close": "89.19",
      "volume": "3908129"
    },
    {
      "date": "2022-06-17",
      "open": "90.10",
      "high": "90.29",
      "low": "87.63",
      "close": "88.41",
      "volume": "8000905"
    },
    {
      "date": "2022-06-21",
      "open": "88.55",
      "high": "90.52",
      "low": "88.45",
      "close": "89.95",
      "volume": "3197547"
    },
    {
      "date": "2022-06-22",
      "open": "89.48",
      "high": "91.16",
      "low": "89.47",
      "close": "90.31",
      "volume": "2632549"
    },
    {
      "date": "2022-06-23",
      "open": "91.12",
      "high": "92.62",
      "low": "90.83",
      "close": "92.41",
      "volume": "2991889"
    },
    {
      "date": "2022-06-24",
      "open": "92.51",
      "high": "93.89",
      "low": "92.4201",
      "close": "93.60",
      "volume": "3647236"
    },
    {
      "date": "2022-06-27",
      "open": "93.43",
      "high": "95.02",
      "low": "93.21",
      "close": "94.98",
      "volume": "2910949"
    },
    {
      "date": "2022-06-28",
      "open": "95.09",
      "high": "96.19",
      "low": "94.78",
      "close": "95.08",
      "volume": "2318480"
    },
    {
      "date": "2022-06-29",
      "open": "95.24",
      "high": "95.72",
      "low": "94.80",
      "close": "95.37",
      "volume": "1700139"
    },
    {
      "date": "2022-06-30",
      "open": "94.61",
      "high": "96.65",
      "low": "94.49",
      "close": "95.94",
      "volume": "3046755"
    },
    {
      "date": "2022-07-01",
      "open": "96.00",
      "high": "98.02",
      "low": "95.39",
      "close": "97.95",
      "volume": "2833608"
    },
    {
      "date": "2022-07-05",
      "open": "97.62",
      "high": "97.795",
      "low": "92.64",
      "close": "93.58",
      "volume": "3654919"
    },
    {
      "date": "2022-07-06",
      "open": "93.76",
      "high": "95.78",
      "low": "93.27",
      "close": "94.80",
      "volume": "2574158"
    },
    {
      "date": "2022-07-07",
      "open": "95.27",
      "high": "95.719",
      "low": "94.41",
      "close": "94.52",
      "volume": "2604551"
    },
    {
      "date": "2022-07-08",
      "open": "94.85",
      "high": "94.94",
      "low": "93.83",
      "close": "94.34",
      "volume": "1979271"
    },
    {
      "date": "2022-07-11",
      "open": "94.26",
      "high": "95.45",
      "low": "93.80",
      "close": "95.01",
      "volume": "1699200"
    },
    {
      "date": "2022-07-12",
      "open": "94.91",
      "high": "95.92",
      "low": "93.97",
      "close": "94.37",
      "volume": "1945186"
    },
    {
      "date": "2022-07-13",
      "open": "93.45",
      "high": "94.73",
      "low": "93.219",
      "close": "93.90",
      "volume": "2071104"
    },
    {
      "date": "2022-07-14",
      "open": "92.45",
      "high": "94.45",
      "low": "92.13",
      "close": "94.27",
      "volume": "2043246"
    },
    {
      "date": "2022-07-15",
      "open": "94.47",
      "high": "95.27",
      "low": "93.37",
      "close": "95.22",
      "volume": "2376881"
    },
    {
      "date": "2022-07-18",
      "open": "94.97",
      "high": "94.97",
      "low": "93.26",
      "close": "93.37",
      "volume": "2354117"
    },
    {
      "date": "2022-07-19",
      "open": "94.29",
      "high": "94.29",
      "low": "93.39",
      "close": "93.59",
      "volume": "2568991"
    },
    {
      "date": "2022-07-20",
      "open": "93.86",
      "high": "94.03",
      "low": "92.19",
      "close": "92.71",
      "volume": "2293320"
    },
    {
      "date": "2022-07-21",
      "open": "92.46",
      "high": "92.85",
      "low": "92.055",
      "close": "92.79",
      "volume": "2061692"
    },
    {
      "date": "2022-07-22",
      "open": "93.54",
      "high": "94.36",
      "low": "93.19",
      "close": "94.35",
      "volume": "1870098"
    },
    {
      "date": "2022-07-25",
      "open": "94.52",
      "high": "95.92",
      "low": "94.05",
      "close": "95.80",
      "volume": "2626846"
    },
    {
      "date": "2022-07-26",
      "open": "95.72",
      "high": "96.90",
      "low": "95.65",
      "close": "96.42",
      "volume": "2492475"
    },
    {
      "date": "2022-07-27",
      "open": "94.83",
      "high": "96.54",
      "low": "94.34",
      "close": "96.29",
      "volume": "2757660"
    },
    {
      "date": "2022-07-28",
      "open": "97.10",
      "high": "97.78",
      "low": "95.925",
      "close": "97.62",
      "volume": "2805180"
    },
    {
      "date": "2022-07-29",
      "open": "97.37",
      "high": "99.16",
      "low": "97.14",
      "close": "98.56",
      "volume": "5858601"
    },
    {
      "date": "2022-08-01",
      "open": "98.28",
      "high": "99.21",
      "low": "97.88",
      "close": "99.10",
      "volume": "2643193"
    },
    {
      "date": "2022-08-02",
      "open": "99.10",
      "high": "99.75",
      "low": "98.355",
      "close": "98.46",
      "volume": "2139342"
    },
    {
      "date": "2022-08-03",
      "open": "98.37",
      "high": "99.825",
      "low": "96.73",
      "close": "99.59",
      "volume": "2087941"
    },
    {
      "date": "2022-08-04",
      "open": "99.47",
      "high": "100.35",
      "low": "99.06",
      "close": "99.95",
      "volume": "2864521"
    },
    {
      "date": "2022-08-05",
      "open": "99.94",
      "high": "100.17",
      "low": "98.67",
      "close": "99.46",
      "volume": "2699261"
    },
    {
      "date": "2022-08-08",
      "open": "100.44",
      "high": "101.18",
      "low": "99.52",
      "close": "100.08",
      "volume": "2050747"
    },
    {
      "date": "2022-08-09",
      "open": "99.50",
      "high": "100.84",
      "low": "99.50",
      "close": "100.57",
      "volume": "1867094"
    },
    {
      "date": "2022-08-10",
      "open": "101.11",
      "high": "101.41",
      "low": "100.29",
      "close": "101.34",
      "volume": "2311387"
    },
    {
      "date": "2022-08-11",
      "open": "101.30",
      "high": "102.48",
      "low": "100.74",
      "close": "101.20",
      "volume": "2214188"
    },
    {
      "date": "2022-08-12",
      "open": "102.12",
      "high": "103.85",
      "low": "101.71",
      "close": "103.78",
      "volume": "3186598"
    },
    {
      "date": "2022-08-15",
      "open": "103.78",
      "high": "104.63",
      "low": "103.59",
      "close": "104.56",
      "volume": "2056850"
    },
    {
      "date": "2022-08-16",
      "open": "103.88",
      "high": "105.45",
      "low": "103.88",
      "close": "104.46",
      "volume": "2063216"
    },
    {
      "date": "2022-08-17",
      "open": "103.82",
      "high": "105.15",
      "low": "103.82",
      "close": "104.33",
      "volume": "1877104"
    },
    {
      "date": "2022-08-18",
      "open": "104.59",
      "high": "105.48",
      "low": "104.23",
      "close": "104.37",
      "volume": "2151189"
    },
    {
      "date": "2022-08-19",
      "open": "104.28",
      "high": "105.3496",
      "low": "103.975",
      "close": "104.94",
      "volume": "2426200"
    },
    {
      "date": "2022-08-22",
      "open": "105.00",
      "high": "105.00",
      "low": "103.21",
      "close": "103.41",
      "volume": "2612361"
    },
    {
      "date": "2022-08-23",
      "open": "103.49",
      "high": "103.49",
      "low": "102.23",
      "close": "102.70",
      "volume": "1169503"
    },
    {
      "date": "2022-08-24",
      "open": "102.64",
      "high": "102.78",
      "low": "101.90",
      "close": "102.66",
      "volume": "1382527"
    },
    {
      "date": "2022-08-25",
      "open": "103.11",
      "high": "103.47",
      "low": "102.10",
      "close": "103.38",
      "volume": "1466157"
    },
    {
      "date": "2022-08-26",
      "open": "103.59",
      "high": "103.73",
      "low": "101.75",
      "close": "101.82",
      "volume": "2004863"
    },
    {
      "date": "2022-08-29",
      "open": "101.45",
      "high": "103.56",
      "low": "100.73",
      "close": "102.93",
      "volume": "1663452"
    },
    {
      "date": "2022-08-30",
      "open": "102.89",
      "high": "102.92",
      "low": "100.96",
      "close": "101.34",
      "volume": "1826247"
    },
    {
      "date": "2022-08-31",
      "open": "101.44",
      "high": "101.885",
      "low": "100.00",
      "close": "100.20",
      "volume": "3253870"
    },
    {
      "date": "2022-09-01",
      "open": "100.25",
      "high": "102.98",
      "low": "100.21",
      "close": "102.38",
      "volume": "2828848"
    },
    {
      "date": "2022-09-02",
      "open": "102.74",
      "high": "103.75",
      "low": "100.675",
      "close": "101.09",
      "volume": "2320878"
    },
    {
      "date": "2022-09-06",
      "open": "101.20",
      "high": "103.25",
      "low": "101.15",
      "close": "101.56",
      "volume": "2740891"
    },
    {
      "date": "2022-09-07",
      "open": "102.18",
      "high": "104.95",
      "low": "102.18",
      "close": "104.74",
      "volume": "2845568"
    },
    {
      "date": "2022-09-08",
      "open": "104.04",
      "high": "105.12",
      "low": "103.49",
      "close": "103.98",
      "volume": "2929934"
    },
    {
      "date": "2022-09-09",
      "open": "104.65",
      "high": "105.49",
      "low": "103.63",
      "close": "104.71",
      "volume": "2000238"
    },
    {
      "date": "2022-09-12",
      "open": "104.71",
      "high": "105.60",
      "low": "104.34",
      "close": "105.18",
      "volume": "1772500"
    },
    {
      "date": "2022-09-13",
      "open": "104.34",
      "high": "104.89",
      "low": "101.83",
      "close": "102.20",
      "volume": "3093387"
    },
    {
      "date": "2022-09-14",
      "open": "102.20",
      "high": "103.90",
      "low": "102.20",
      "close": "103.32",
      "volume": "1430593"
    },
    {
      "date": "2022-09-15",
      "open": "102.95",
      "high": "102.95",
      "low": "99.9231",
      "close": "100.19",
      "volume": "3097539"
    },
    {
      "date": "2022-09-16",
      "open": "100.37",
      "high": "101.04",
      "low": "99.97",
      "close": "100.36",
      "volume": "5319672"
    },
    {
      "date": "2022-09-19",
      "open": "100.15",
      "high": "101.149",
      "low": "99.70",
      "close": "101.11",
      "volume": "2873425"
    },
    {
      "date": "2022-09-20",
      "open": "100.78",
      "high": "100.80",
      "low": "98.6483",
      "close": "99.76",
      "volume": "2273627"
    },
    {
      "date": "2022-09-21",
      "open": "100.44",
      "high": "101.12",
      "low": "98.55",
      "close": "98.57",
      "volume": "2853173"
    },
    {
      "date": "2022-09-22",
      "open": "98.30",
      "high": "99.51",
      "low": "98.04",
      "close": "98.88",
      "volume": "1939513"
    },
    {
      "date": "2022-09-23",
      "open": "98.15",
      "high": "98.29",
      "low": "96.49",
      "close": "97.74",
      "volume": "2096852"
    },
    {
      "date": "2022-09-26",
      "open": "97.35",
      "high": "97.82",
      "low": "94.26",
      "close": "95.63",
      "volume": "3504902"
    },
    {
      "date": "2022-09-27",
      "open": "95.88",
      "high": "95.95",
      "low": "92.68",
      "close": "92.86",
      "volume": "2924103"
    },
    {
      "date": "2022-09-28",
      "open": "93.89",
      "high": "94.16",
      "low": "92.65",
      "close": "93.56",
      "volume": "3419245"
    },
    {
      "date": "2022-09-29",
      "open": "93.72",
      "high": "93.72",
      "low": "88.83",
      "close": "89.07",
      "volume": "3429230"
    },
    {
      "date": "2022-09-30",
      "open": "89.65",
      "high": "90.00",
      "low": "86.08",
      "close": "86.45",
      "volume": "5127167"
    },
    {
      "date": "2022-10-03",
      "open": "87.70",
      "high": "89.125",
      "low": "87.14",
      "close": "88.23",
      "volume": "6209870"
    },
    {
      "date": "2022-10-04",
      "open": "88.57",
      "high": "91.18",
      "low": "88.37",
      "close": "90.66",
      "volume": "5094143"
    },
    {
      "date": "2022-10-05",
      "open": "89.47",
      "high": "89.64",
      "low": "87.39",
      "close": "87.70",
      "volume": "3296840"
    },
    {
      "date": "2022-10-06",
      "open": "87.48",
      "high": "87.6624",
      "low": "84.185",
      "close": "84.51",
      "volume": "4211080"
    },
    {
      "date": "2022-10-07",
      "open": "84.55",
      "high": "84.88",
      "low": "82.57",
      "close": "82.99",
      "volume": "3717162"
    },
    {
      "date": "2022-10-10",
      "open": "83.25",
      "high": "84.99",
      "low": "83.22",
      "close": "84.45",
      "volume": "4127922"
    },
    {
      "date": "2022-10-11",
      "open": "84.31",
      "high": "86.19",
      "low": "84.18",
      "close": "84.87",
      "volume": "3921130"
    },
    {
      "date": "2022-10-12",
      "open": "84.87",
      "high": "84.87",
      "low": "81.67",
      "close": "81.74",
      "volume": "2552866"
    },
    {
      "date": "2022-10-13",
      "open": "80.80",
      "high": "85.04",
      "low": "80.30",
      "close": "84.78",
      "volume": "4047220"
    },
    {
      "date": "2022-10-14",
      "open": "85.34",
      "high": "86.17",
      "low": "83.14",
      "close": "83.52",
      "volume": "4001183"
    },
    {
      "date": "2022-10-17",
      "open": "84.80",
      "high": "86.06",
      "low": "84.73",
      "close": "85.05",
      "volume": "3606467"
    },
    {
      "date": "2022-10-18",
      "open": "85.96",
      "high": "86.8639",
      "low": "85.34",
      "close": "86.58",
      "volume": "2612286"
    },
    {
      "date": "2022-10-19",
      "open": "85.47",
      "high": "86.34",
      "low": "85.05",
      "close": "85.90",
      "volume": "1806588"
    },
    {
      "date": "2022-10-20",
      "open": "86.29",
      "high": "86.29",
      "low": "83.54",
      "close": "83.93",
      "volume": "3165576"
    },
    {
      "date": "2022-10-21",
      "open": "84.11",
      "high": "86.16",
      "low": "83.41",
      "close": "85.63",
      "volume": "2278603"
    },
    {
      "date": "2022-10-24",
      "open": "86.48",
      "high": "86.99",
      "low": "85.25",
      "close": "86.00",
      "volume": "2141948"
    },
    {
      "date": "2022-10-25",
      "open": "86.05",
      "high": "87.56",
      "low": "85.99",
      "close": "87.42",
      "volume": "2579950"
    },
    {
      "date": "2022-10-26",
      "open": "88.00",
      "high": "88.61",
      "low": "87.24",
      "close": "87.45",
      "volume": "2198752"
    },
    {
      "date": "2022-10-27",
      "open": "86.17",
      "high": "89.32",
      "low": "86.15",
      "close": "87.18",
      "volume": "2740488"
    },
    {
      "date": "2022-10-28",
      "open": "87.56",
      "high": "89.56",
      "low": "87.56",
      "close": "89.40",
      "volume": "2633980"
    },
    {
      "date": "2022-10-31",
      "open": "89.35",
      "high": "89.39",
      "low": "87.36",
      "close": "87.92",
      "volume": "4104063"
    },
    {
      "date": "2022-11-01",
      "open": "88.10",
      "high": "89.20",
      "low": "87.62",
      "close": "88.53",
      "volume": "4169787"
    },
    {
      "date": "2022-11-02",
      "open": "88.51",
      "high": "90.64",
      "low": "88.17",
      "close": "88.21",
      "volume": "3172620"
    },
    {
      "date": "2022-11-03",
      "open": "87.77",
      "high": "89.58",
      "low": "87.225",
      "close": "88.68",
      "volume": "4020845"
    },
    {
      "date": "2022-11-04",
      "open": "88.82",
      "high": "89.68",
      "low": "87.72",
      "close": "89.57",
      "volume": "3304449"
    },
    {
      "date": "2022-11-07",
      "open": "89.84",
      "high": "89.84",
      "low": "86.68",
      "close": "88.00",
      "volume": "3038568"
    },
    {
      "date": "2022-11-08",
      "open": "88.06",
      "high": "89.62",
      "low": "88.00",
      "close": "89.25",
      "volume": "2959737"
    },
    {
      "date": "2022-11-09",
      "open": "88.31",
      "high": "88.80",
      "low": "87.63",
      "close": "87.82",
      "volume": "2931965"
    },
    {
      "date": "2022-11-10",
      "open": "90.33",
      "high": "91.98",
      "low": "88.94",
      "close": "91.80",
      "volume": "4115015"
    },
    {
      "date": "2022-11-11",
      "open": "91.27",
      "high": "91.93",
      "low": "89.15",
      "close": "89.98",
      "volume": "3966783"
    },
    {
      "date": "2022-11-14",
      "open": "90.33",
      "high": "90.585",
      "low": "88.46",
      "close": "88.66",
      "volume": "3045720"
    },
    {
      "date": "2022-11-15",
      "open": "89.72",
      "high": "90.5822",
      "low": "88.05",
      "close": "89.22",
      "volume": "4912314"
    },
    {
      "date": "2022-11-16",
      "open": "89.73",
      "high": "90.60",
      "low": "89.51",
      "close": "89.74",
      "volume": "3294787"
    },
    {
      "date": "2022-11-17",
      "open": "89.05",
      "high": "89.53",
      "low": "88.51",
      "close": "89.07",
      "volume": "2589665"
    },
    {
      "date": "2022-11-18",
      "open": "89.68",
      "high": "91.5899",
      "low": "89.68",
      "close": "91.28",
      "volume": "4318822"
    },
    {
      "date": "2022-11-21",
      "open": "91.42",
      "high": "93.33",
      "low": "91.34",
      "close": "93.15",
      "volume": "3150658"
    },
    {
      "date": "2022-11-22",
      "open": "93.61",
      "high": "94.70",
      "low": "93.04",
      "close": "93.71",
      "volume": "3287079"
    },
    {
      "date": "2022-11-23",
      "open": "93.71",
      "high": "95.21",
      "low": "93.43",
      "close": "95.13",
      "volume": "3323037"
    },
    {
      "date": "2022-11-25",
      "open": "95.35",
      "high": "95.81",
      "low": "94.95",
      "close": "95.47",
      "volume": "1252039"
    },
    {
      "date": "2022-11-28",
      "open": "97.16",
      "high": "97.28",
      "low": "93.99",
      "close": "95.22",
      "volume": "4529545"
    },
    {
      "date": "2022-11-29",
      "open": "94.60",
      "high": "94.88",
      "low": "94.01",
      "close": "94.65",
      "volume": "2044482"
    },
    {
      "date": "2022-11-30",
      "open": "94.57",
      "high": "96.88",
      "low": "93.97",
      "close": "96.80",
      "volume": "4346991"
    },
    {
      "date": "2022-12-01",
      "open": "97.74",
      "high": "98.21",
      "low": "95.98",
      "close": "96.48",
      "volume": "2846477"
    },
    {
      "date": "2022-12-02",
      "open": "95.27",
      "high": "95.40",
      "low": "94.50",
      "close": "95.12",
      "volume": "3491990"
    },
    {
      "date": "2022-12-05",
      "open": "94.53",
      "high": "94.93",
      "low": "94.11",
      "close": "94.52",
      "volume": "2495976"
    },
    {
      "date": "2022-12-06",
      "open": "94.34",
      "high": "96.635",
      "low": "94.21",
      "close": "96.37",
      "volume": "4255248"
    },
    {
      "date": "2022-12-07",
      "open": "97.47",
      "high": "98.64",
      "low": "96.27",
      "close": "96.67",
      "volume": "6140682"
    },
    {
      "date": "2022-12-08",
      "open": "96.53",
      "high": "98.29",
      "low": "96.35",
      "close": "97.72",
      "volume": "3735055"
    },
    {
      "date": "2022-12-09",
      "open": "97.77",
      "high": "97.93",
      "low": "96.345",
      "close": "96.58",
      "volume": "2552425"
    },
    {
      "date": "2022-12-12",
      "open": "97.32",
      "high": "98.59",
      "low": "96.36",
      "close": "98.55",
      "volume": "2132670"
    },
    {
      "date": "2022-12-13",
      "open": "99.77",
      "high": "100.32",
      "low": "97.51",
      "close": "98.62",
      "volume": "4842770"
    },
    {
      "date": "2022-12-14",
      "open": "98.99",
      "high": "100.28",
      "low": "97.98",
      "close": "98.49",
      "volume": "3048279"
    },
    {
      "date": "2022-12-15",
      "open": "98.34",
      "high": "98.52",
      "low": "95.32",
      "close": "95.57",
      "volume": "6069484"
    },
    {
      "date": "2022-12-16",
      "open": "94.92",
      "high": "94.92",
      "low": "92.81",
      "close": "94.57",
      "volume": "6084075"
    },
    {
      "date": "2022-12-19",
      "open": "94.10",
      "high": "95.14",
      "low": "93.47",
      "close": "94.00",
      "volume": "3337023"
    },
    {
      "date": "2022-12-20",
      "open": "94.03",
      "high": "94.3608",
      "low": "93.29",
      "close": "93.67",
      "volume": "1975538"
    },
    {
      "date": "2022-12-21",
      "open": "94.06",
      "high": "95.36",
      "low": "93.7694",
      "close": "95.34",
      "volume": "2399187"
    },
    {
      "date": "2022-12-22",
      "open": "94.95",
      "high": "95.005",
      "low": "92.973",
      "close": "94.47",
      "volume": "3310125"
    },
    {
      "date": "2022-12-23",
      "open": "94.25",
      "high": "95.73",
      "low": "94.08",
      "close": "95.69",
      "volume": "1406196"
    },
    {
      "date": "2022-12-27",
      "open": "95.97",
      "high": "96.46",
      "low": "95.2363",
      "close": "96.29",
      "volume": "1327543"
    },
    {
      "date": "2022-12-28",
      "open": "96.49",
      "high": "96.86",
      "low": "95.30",
      "close": "95.36",
      "volume": "1391795"
    },
    {
      "date": "2022-12-29",
      "open": "95.93",
      "high": "96.66",
      "low": "95.665",
      "close": "96.01",
      "volume": "1415931"
    },
    {
      "date": "2022-12-30",
      "open": "95.90",
      "high": "96.08",
      "low": "94.07",
      "close": "94.95",
      "volume": "1405329"
    },
    {
      "date": "2023-01-03",
      "open": "94.90",
      "high": "95.29",
      "low": "93.39",
      "close": "94.87",
      "volume": "1870526"
    },
    {
      "date": "2023-01-04",
      "open": "95.27",
      "high": "96.87",
      "low": "94.89",
      "close": "95.52",
      "volume": "1963542"
    },
    {
      "date": "2023-01-05",
      "open": "94.84",
      "high": "95.45",
      "low": "93.48",
      "close": "93.78",
      "volume": "2374190"
    },
    {
      "date": "2023-01-06",
      "open": "94.76",
      "high": "97.18",
      "low": "94.76",
      "close": "96.53",
      "volume": "2287494"
    },
    {
      "date": "2023-01-09",
      "open": "96.41",
      "high": "98.32",
      "low": "96.23",
      "close": "97.95",
      "volume": "2561359"
    },
    {
      "date": "2023-01-10",
      "open": "97.61",
      "high": "98.08",
      "low": "96.47",
      "close": "97.28",
      "volume": "3975924"
    },
    {
      "date": "2023-01-11",
      "open": "97.25",
      "high": "97.79",
      "low": "97.03",
      "close": "97.63",
      "volume": "5187361"
    },
    {
      "date": "2023-01-12",
      "open": "97.58",
      "high": "97.8436",
      "low": "96.25",
      "close": "96.41",
      "volume": "2505705"
    },
    {
      "date": "2023-01-13",
      "open": "95.65",
      "high": "95.85",
      "low": "94.67",
      "close": "94.84",
      "volume": "3709691"
    },
    {
      "date": "2023-01-17",
      "open": "94.78",
      "high": "95.50",
      "low": "94.32",
      "close": "94.86",
      "volume": "2575502"
    },
    {
      "date": "2023-01-18",
      "open": "95.12",
      "high": "95.21",
      "low": "92.36",
      "close": "92.45",
      "volume": "3775894"
    },
    {
      "date": "2023-01-19",
      "open": "92.30",
      "high": "92.655",
      "low": "91.51",
      "close": "91.63",
      "volume": "1778570"
    },
    {
      "date": "2023-01-20",
      "open": "91.24",
      "high": "92.84",
      "low": "90.09",
      "close": "92.17",
      "volume": "3154215"
    },
    {
      "date": "2023-01-23",
      "open": "91.93",
      "high": "93.50",
      "low": "91.57",
      "close": "92.66",
      "volume": "2157448"
    },
    {
      "date": "2023-01-24",
      "open": "92.35",
      "high": "92.93",
      "low": "91.29",
      "close": "92.70",
      "volume": "2225291"
    },
    {
      "date": "2023-01-25",
      "open": "92.44",
      "high": "92.54",
      "low": "91.60",
      "close": "92.35",
      "volume": "2302685"
    },
    {
      "date": "2023-01-26",
      "open": "92.11",
      "high": "93.37",
      "low": "91.955",
      "close": "92.99",
      "volume": "2262892"
    },
    {
      "date": "2023-01-27",
      "open": "92.69",
      "high": "93.48",
      "low": "92.25",
      "close": "93.07",
      "volume": "1647726"
    },
    {
      "date": "2023-01-30",
      "open": "92.93",
      "high": "93.9698",
      "low": "92.68",
      "close": "92.87",
      "volume": "2866678"
    },
    {
      "date": "2023-01-31",
      "open": "93.09",
      "high": "94.13",
      "low": "91.92",
      "close": "93.96",
      "volume": "3338963"
    },
    {
      "date": "2023-02-01",
      "open": "93.22",
      "high": "95.20",
      "low": "92.955",
      "close": "94.65",
      "volume": "3290360"
    },
    {
      "date": "2023-02-02",
      "open": "94.65",
      "high": "95.63",
      "low": "93.58",
      "close": "94.55",
      "volume": "2533605"
    },
    {
      "date": "2023-02-03",
      "open": "93.96",
      "high": "94.09",
      "low": "90.98",
      "close": "92.11",
      "volume": "2593285"
    },
    {
      "date": "2023-02-06",
      "open": "91.94",
      "high": "92.58",
      "low": "91.5759",
      "close": "92.50",
      "volume": "2656984"
    },
    {
      "date": "2023-02-07",
      "open": "92.08",
      "high": "92.53",
      "low": "90.68",
      "close": "92.28",
      "volume": "3160866"
    },
    {
      "date": "2023-02-08",
      "open": "91.77",
      "high": "91.77",
      "low": "90.01",
      "close": "90.38",
      "volume": "2901738"
    },
    {
      "date": "2023-02-09",
      "open": "89.735",
      "high": "90.24",
      "low": "88.13",
      "close": "88.48",
      "volume": "2779869"
    },
    {
      "date": "2023-02-10",
      "open": "88.94",
      "high": "90.62",
      "low": "88.64",
      "close": "90.55",
      "volume": "2053110"
    },
    {
      "date": "2023-02-13",
      "open": "90.65",
      "high": "91.37",
      "low": "90.57",
      "close": "91.09",
      "volume": "3107217"
    },
    {
      "date": "2023-02-14",
      "open": "90.88",
      "high": "91.59",
      "low": "89.95",
      "close": "90.48",
      "volume": "1989782"
    },
    {
      "date": "2023-02-15",
      "open": "90.25",
      "high": "90.95",
      "low": "89.93",
      "close": "90.92",
      "volume": "1687740"
    },
    {
      "date": "2023-02-16",
      "open": "89.99",
      "high": "91.20",
      "low": "89.24",
      "close": "90.70",
      "volume": "2054586"
    },
    {
      "date": "2023-02-17",
      "open": "90.64",
      "high": "92.73",
      "low": "90.35",
      "close": "92.41",
      "volume": "3127722"
    },
    {
      "date": "2023-02-21",
      "open": "91.48",
      "high": "91.95",
      "low": "90.4501",
      "close": "90.85",
      "volume": "2834637"
    },
    {
      "date": "2023-02-22",
      "open": "90.39",
      "high": "91.50",
      "low": "90.11",
      "close": "90.82",
      "volume": "3583220"
    },
    {
      "date": "2023-02-23",
      "open": "90.21",
      "high": "90.97",
      "low": "88.90",
      "close": "90.71",
      "volume": "3829357"
    },
    {
      "date": "2023-02-24",
      "open": "89.44",
      "high": "90.92",
      "low": "89.17",
      "close": "90.43",
      "volume": "3248145"
    },
    {
      "date": "2023-02-27",
      "open": "90.99",
      "high": "91.5399",
      "low": "89.88",
      "close": "90.07",
      "volume": "2931407"
    },
    {
      "date": "2023-02-28",
      "open": "89.48",
      "high": "90.32",
      "low": "87.76",
      "close": "87.97",
      "volume": "3593964"
    },
    {
      "date": "2023-03-01",
      "open": "87.62",
      "high": "87.655",
      "low": "85.73",
      "close": "86.36",
      "volume": "2998017"
    },
    {
      "date": "2023-03-02",
      "open": "86.10",
      "high": "88.19",
      "low": "85.85",
      "close": "87.99",
      "volume": "2549241"
    },
    {
      "date": "2023-03-03",
      "open": "88.09",
      "high": "89.11",
      "low": "87.22",
      "close": "89.09",
      "volume": "2715581"
    },
    {
      "date": "2023-03-06",
      "open": "89.00",
      "high": "89.81",
      "low": "88.855",
      "close": "89.37",
      "volume": "1735435"
    },
    {
      "date": "2023-03-07",
      "open": "89.57",
      "high": "90.18",
      "low": "88.19",
      "close": "88.63",
      "volume": "3381040"
    },
    {
      "date": "2023-03-08",
      "open": "88.94",
      "high": "89.67",
      "low": "88.32",
      "close": "89.30",
      "volume": "2108303"
    },
    {
      "date": "2023-03-09",
      "open": "89.78",
      "high": "90.76",
      "low": "88.459",
      "close": "88.76",
      "volume": "2006502"
    },
    {
      "date": "2023-03-10",
      "open": "89.16",
      "high": "89.33",
      "low": "86.9989",
      "close": "87.53",
      "volume": "2660453"
    },
    {
      "date": "2023-03-13",
      "open": "87.80",
      "high": "90.98",
      "low": "87.72",
      "close": "89.38",
      "volume": "4420709"
    },
    {
      "date": "2023-03-14",
      "open": "89.84",
      "high": "91.11",
      "low": "89.51",
      "close": "90.25",
      "volume": "2926891"
    },
    {
      "date": "2023-03-15",
      "open": "90.17",
      "high": "93.13",
      "low": "89.73",
      "close": "92.59",
      "volume": "4084979"
    },
    {
      "date": "2023-03-16",
      "open": "92.20",
      "high": "93.14",
      "low": "90.62",
      "close": "92.01",
      "volume": "4174549"
    },
    {
      "date": "2023-03-17",
      "open": "91.63",
      "high": "91.86",
      "low": "90.10",
      "close": "90.70",
      "volume": "8072277"
    },
    {
      "date": "2023-03-20",
      "open": "91.16",
      "high": "92.4501",
      "low": "90.86",
      "close": "91.76",
      "volume": "2718340"
    },
    {
      "date": "2023-03-21",
      "open": "91.69",
      "high": "91.79",
      "low": "87.73",
      "close": "88.90",
      "volume": "4532026"
    },
    {
      "date": "2023-03-22",
      "open": "88.76",
      "high": "89.45",
      "low": "86.81",
      "close": "86.85",
      "volume": "3156028"
    },
    {
      "date": "2023-03-23",
      "open": "86.81",
      "high": "87.53",
      "low": "85.21",
      "close": "85.41",
      "volume": "3862112"
    },
    {
      "date": "2023-03-24",
      "open": "85.65",
      "high": "89.11",
      "low": "85.526",
      "close": "89.09",
      "volume": "2527255"
    },
    {
      "date": "2023-03-27",
      "open": "89.44",
      "high": "89.87",
      "low": "88.41",
      "close": "88.55",
      "volume": "1918987"
    },
    {
      "date": "2023-03-28",
      "open": "88.53",
      "high": "89.89",
      "low": "88.46",
      "close": "88.93",
      "volume": "2158852"
    },
    {
      "date": "2023-03-29",
      "open": "89.285",
      "high": "90.12",
      "low": "89.21",
      "close": "90.10",
      "volume": "3185933"
    },
    {
      "date": "2023-03-30",
      "open": "90.39",
      "high": "91.18",
      "low": "88.58",
      "close": "90.43",
      "volume": "3617619"
    },
    {
      "date": "2023-03-31",
      "open": "90.85",
      "high": "91.14",
      "low": "90.31",
      "close": "90.99",
      "volume": "2210556"
    },
    {
      "date": "2023-04-03",
      "open": "90.47",
      "high": "91.62",
      "low": "90.11",
      "close": "90.90",
      "volume": "2926225"
    },
    {
      "date": "2023-04-04",
      "open": "90.68",
      "high": "91.34",
      "low": "90.40",
      "close": "91.17",
      "volume": "3146916"
    },
    {
      "date": "2023-04-05",
      "open": "91.82",
      "high": "94.91",
      "low": "91.74",
      "close": "94.54",
      "volume": "4232666"
    },
    {
      "date": "2023-04-06",
      "open": "95.33",
      "high": "96.05",
      "low": "93.92",
      "close": "94.89",
      "volume": "2991555"
    },
    {
      "date": "2023-04-10",
      "open": "94.51",
      "high": "94.75",
      "low": "93.38",
      "close": "94.44",
      "volume": "1977375"
    },
    {
      "date": "2023-04-11",
      "open": "94.54",
      "high": "94.70",
      "low": "93.70",
      "close": "94.34",
      "volume": "2682617"
    },
    {
      "date": "2023-04-12",
      "open": "94.60",
      "high": "94.86",
      "low": "93.85",
      "close": "94.26",
      "volume": "2434324"
    },
    {
      "date": "2023-04-13",
      "open": "93.90",
      "high": "94.19",
      "low": "92.08",
      "close": "93.97",
      "volume": "2062425"
    },
    {
      "date": "2023-04-14",
      "open": "92.95",
      "high": "93.22",
      "low": "92.10",
      "close": "92.50",
      "volume": "1994116"
    },
    {
      "date": "2023-04-17",
      "open": "93.05",
      "high": "93.60",
      "low": "92.38",
      "close": "93.29",
      "volume": "1632041"
    },
    {
      "date": "2023-04-18",
      "open": "93.41",
      "high": "93.41",
      "low": "92.06",
      "close": "92.47",
      "volume": "2070949"
    },
    {
      "date": "2023-04-19",
      "open": "92.95",
      "high": "93.55",
      "low": "92.68",
      "close": "93.54",
      "volume": "1622097"
    },
    {
      "date": "2023-04-20",
      "open": "93.79",
      "high": "94.015",
      "low": "93.10",
      "close": "93.51",
      "volume": "2099743"
    },
    {
      "date": "2023-04-21",
      "open": "94.08",
      "high": "94.40",
      "low": "93.3231",
      "close": "93.92",
      "volume": "2506871"
    },
    {
      "date": "2023-04-24",
      "open": "93.69",
      "high": "94.48",
      "low": "93.24",
      "close": "94.24",
      "volume": "2197403"
    },
    {
      "date": "2023-04-25",
      "open": "94.22",
      "high": "94.7251",
      "low": "94.06",
      "close": "94.38",
      "volume": "1642543"
    },
    {
      "date": "2023-04-26",
      "open": "93.73",
      "high": "94.215",
      "low": "92.01",
      "close": "92.25",
      "volume": "1998896"
    },
    {
      "date": "2023-04-27",
      "open": "92.36",
      "high": "93.22",
      "low": "92.225",
      "close": "92.81",
      "volume": "2004720"
    },
    {
      "date": "2023-04-28",
      "open": "92.62",
      "high": "93.29",
      "low": "91.42",
      "close": "92.42",
      "volume": "2621639"
    },
    {
      "date": "2023-05-01",
      "open": "92.30",
      "high": "93.555",
      "low": "92.02",
      "close": "92.65",
      "volume": "3046293"
    },
    {
      "date": "2023-05-02",
      "open": "92.75",
      "high": "92.89",
      "low": "90.7263",
      "close": "91.28",
      "volume": "2134305"
    },
    {
      "date": "2023-05-03",
      "open": "91.74",
      "high": "92.14",
      "low": "90.67",
      "close": "90.87",
      "volume": "1998573"
    },
    {
      "date": "2023-05-04",
      "open": "90.61",
      "high": "92.38",
      "low": "89.66",
      "close": "91.44",
      "volume": "2365083"
    },
    {
      "date": "2023-05-05",
      "open": "90.92",
      "high": "92.26",
      "low": "90.75",
      "close": "92.11",
      "volume": "3328668"
    },
    {
      "date": "2023-05-08",
      "open": "92.06",
      "high": "92.88",
      "low": "91.44",
      "close": "92.14",
      "volume": "2476730"
    },
    {
      "date": "2023-05-09",
      "open": "91.00",
      "high": "91.32",
      "low": "90.26",
      "close": "91.10",
      "volume": "2026739"
    },
    {
      "date": "2023-05-10",
      "open": "91.52",
      "high": "92.02",
      "low": "90.70",
      "close": "91.72",
      "volume": "1657731"
    },
    {
      "date": "2023-05-11",
      "open": "91.42",
      "high": "91.79",
      "low": "90.19",
      "close": "90.68",
      "volume": "1676944"
    },
    {
      "date": "2023-05-12",
      "open": "91.42",
      "high": "91.93",
      "low": "91.03",
      "close": "91.66",
      "volume": "3314668"
    },
    {
      "date": "2023-05-15",
      "open": "91.99",
      "high": "92.10",
      "low": "89.61",
      "close": "90.09",
      "volume": "2788632"
    },
    {
      "date": "2023-05-16",
      "open": "90.23",
      "high": "90.33",
      "low": "88.02",
      "close": "88.09",
      "volume": "2482968"
    },
    {
      "date": "2023-05-17",
      "open": "88.17",
      "high": "88.22",
      "low": "86.33",
      "close": "87.07",
      "volume": "2674922"
    },
    {
      "date": "2023-05-18",
      "open": "86.47",
      "high": "86.76",
      "low": "85.74",
      "close": "86.64",
      "volume": "2595375"
    },
    {
      "date": "2023-05-19",
      "open": "86.74",
      "high": "87.46",
      "low": "86.445",
      "close": "86.56",
      "volume": "2117119"
    },
    {
      "date": "2023-05-22",
      "open": "87.16",
      "high": "87.43",
      "low": "86.29",
      "close": "86.41",
      "volume": "1457995"
    },
    {
      "date": "2023-05-23",
      "open": "86.13",
      "high": "86.833",
      "low": "85.88",
      "close": "86.00",
      "volume": "1812073"
    },
    {
      "date": "2023-05-24",
      "open": "85.79",
      "high": "86.40",
      "low": "85.12",
      "close": "85.17",
      "volume": "1767851"
    },
    {
      "date": "2023-05-25",
      "open": "84.37",
      "high": "84.45",
      "low": "81.50",
      "close": "82.50",
      "volume": "4953094"
    },
    {
      "date": "2023-05-26",
      "open": "82.32",
      "high": "82.515",
      "low": "81.32",
      "close": "82.25",
      "volume": "3387159"
    },
    {
      "date": "2023-05-30",
      "open": "82.24",
      "high": "82.51",
      "low": "81.32",
      "close": "81.79",
      "volume": "3346102"
    },
    {
      "date": "2023-05-31",
      "open": "81.91",
      "high": "83.4934",
      "low": "81.53",
      "close": "83.12",
      "volume": "3091085"
    },
    {
      "date": "2023-06-01",
      "open": "83.34",
      "high": "83.40",
      "low": "81.46",
      "close": "82.02",
      "volume": "2995798"
    },
    {
      "date": "2023-06-02",
      "open": "81.54",
      "high": "84.019",
      "low": "81.21",
      "close": "83.45",
      "volume": "3066201"
    },
    {
      "date": "2023-06-05",
      "open": "83.77",
      "high": "84.76",
      "low": "83.53",
      "close": "84.00",
      "volume": "2349402"
    },
    {
      "date": "2023-06-06",
      "open": "83.50",
      "high": "84.13",
      "low": "82.90",
      "close": "83.44",
      "volume": "2953518"
    },
    {
      "date": "2023-06-07",
      "open": "83.62",
      "high": "84.80",
      "low": "82.92",
      "close": "84.58",
      "volume": "2764138"
    },
    {
      "date": "2023-06-08",
      "open": "85.12",
      "high": "85.12",
      "low": "83.90",
      "close": "84.68",
      "volume": "3349420"
    },
    {
      "date": "2023-06-09",
      "open": "84.68",
      "high": "84.955",
      "low": "83.55",
      "close": "83.68",
      "volume": "3019655"
    },
    {
      "date": "2023-06-12",
      "open": "83.68",
      "high": "83.89",
      "low": "83.22",
      "close": "83.69",
      "volume": "2981378"
    },
    {
      "date": "2023-06-13",
      "open": "83.20",
      "high": "83.67",
      "low": "82.85",
      "close": "83.13",
      "volume": "2907606"
    },
    {
      "date": "2023-06-14",
      "open": "83.50",
      "high": "84.31",
      "low": "83.03",
      "close": "83.61",
      "volume": "2287716"
    },
    {
      "date": "2023-06-15",
      "open": "84.32",
      "high": "85.09",
      "low": "83.81",
      "close": "84.88",
      "volume": "3233442"
    },
    {
      "date": "2023-06-16",
      "open": "84.88",
      "high": "85.54",
      "low": "84.475",
      "close": "84.93",
      "volume": "5317237"
    },
    {
      "date": "2023-06-20",
      "open": "84.92",
      "high": "85.51",
      "low": "83.95",
      "close": "84.54",
      "volume": "2633249"
    },
    {
      "date": "2023-06-21",
      "open": "84.00",
      "high": "85.50",
      "low": "82.915",
      "close": "85.45",
      "volume": "3541819"
    },
    {
      "date": "2023-06-22",
      "open": "85.80",
      "high": "86.05",
      "low": "84.68",
      "close": "85.10",
      "volume": "4391271"
    },
    {
      "date": "2023-06-23",
      "open": "85.63",
      "high": "85.63",
      "low": "83.04",
      "close": "83.49",
      "volume": "3785269"
    },
    {
      "date": "2023-06-26",
      "open": "83.67",
      "high": "84.34",
      "low": "82.91",
      "close": "83.78",
      "volume": "3244384"
    },
    {
      "date": "2023-06-27",
      "open": "83.77",
      "high": "84.00",
      "low": "83.395",
      "close": "83.44",
      "volume": "3679087"
    },
    {
      "date": "2023-06-28",
      "open": "83.36",
      "high": "83.46",
      "low": "81.34",
      "close": "81.62",
      "volume": "4762118"
    },
    {
      "date": "2023-06-29",
      "open": "81.17",
      "high": "83.67",
      "low": "80.79",
      "close": "83.26",
      "volume": "5088947"
    },
    {
      "date": "2023-06-30",
      "open": "83.55",
      "high": "84.36",
      "low": "83.36",
      "close": "84.20",
      "volume": "3236419"
    },
    {
      "date": "2023-07-03",
      "open": "84.18",
      "high": "85.38",
      "low": "83.87",
      "close": "85.32",
      "volume": "1533033"
    },
    {
      "date": "2023-07-05",
      "open": "85.10",
      "high": "86.48",
      "low": "84.725",
      "close": "85.80",
      "volume": "2950941"
    },
    {
      "date": "2023-07-06",
      "open": "85.13",
      "high": "85.63",
      "low": "84.51",
      "close": "85.33",
      "volume": "2539184"
    },
    {
      "date": "2023-07-07",
      "open": "84.89",
      "high": "85.03",
      "low": "84.25",
      "close": "84.29",
      "volume": "1753554"
    },
    {
      "date": "2023-07-10",
      "open": "84.30",
      "high": "84.9217",
      "low": "83.60",
      "close": "84.34",
      "volume": "3489018"
    },
    {
      "date": "2023-07-11",
      "open": "84.50",
      "high": "86.12",
      "low": "84.29",
      "close": "86.02",
      "volume": "3293552"
    },
    {
      "date": "2023-07-12",
      "open": "86.17",
      "high": "87.525",
      "low": "85.90",
      "close": "87.24",
      "volume": "3590160"
    },
    {
      "date": "2023-07-13",
      "open": "87.16",
      "high": "87.52",
      "low": "86.80",
      "close": "87.28",
      "volume": "3128227"
    },
    {
      "date": "2023-07-14",
      "open": "87.05",
      "high": "87.58",
      "low": "86.34",
      "close": "87.22",
      "volume": "2641578"
    },
    {
      "date": "2023-07-17",
      "open": "86.90",
      "high": "87.00",
      "low": "85.43",
      "close": "85.48",
      "volume": "3162286"
    },
    {
      "date": "2023-07-18",
      "open": "85.62",
      "high": "86.37",
      "low": "84.01",
      "close": "84.67",
      "volume": "3040949"
    },
    {
      "date": "2023-07-19",
      "open": "84.76",
      "high": "86.11",
      "low": "84.75",
      "close": "85.37",
      "volume": "2832092"
    },
    {
      "date": "2023-07-20",
      "open": "85.55",
      "high": "86.93",
      "low": "85.23",
      "close": "86.82",
      "volume": "2850717"
    },
    {
      "date": "2023-07-21",
      "open": "87.12",
      "high": "88.31",
      "low": "86.96",
      "close": "87.93",
      "volume": "8462345"
    },
    {
      "date": "2023-07-24",
      "open": "87.84",
      "high": "88.085",
      "low": "86.95",
      "close": "87.60",
      "volume": "2382157"
    },
    {
      "date": "2023-07-25",
      "open": "87.37",
      "high": "88.25",
      "low": "87.11",
      "close": "87.54",
      "volume": "2667737"
    },
    {
      "date": "2023-07-26",
      "open": "87.47",
      "high": "88.8494",
      "low": "87.19",
      "close": "87.61",
      "volume": "2755914"
    },
    {
      "date": "2023-07-27",
      "open": "87.29",
      "high": "87.65",
      "low": "84.27",
      "close": "85.26",
      "volume": "4837937"
    },
    {
      "date": "2023-07-28",
      "open": "85.51",
      "high": "86.72",
      "low": "85.03",
      "close": "85.42",
      "volume": "3503959"
    },
    {
      "date": "2023-07-31",
      "open": "85.48",
      "high": "85.735",
      "low": "84.07",
      "close": "84.74",
      "volume": "5903942"
    },
    {
      "date": "2023-08-01",
      "open": "84.84",
      "high": "85.005",
      "low": "83.82",
      "close": "84.03",
      "volume": "3750247"
    },
    {
      "date": "2023-08-02",
      "open": "83.89",
      "high": "84.84",
      "low": "83.70",
      "close": "84.50",
      "volume": "3160779"
    },
    {
      "date": "2023-08-03",
      "open": "84.31",
      "high": "84.43",
      "low": "81.98",
      "close": "81.99",
      "volume": "3287936"
    },
    {
      "date": "2023-08-04",
      "open": "82.26",
      "high": "82.86",
      "low": "80.93",
      "close": "81.24",
      "volume": "2578627"
    },
    {
      "date": "2023-08-07",
      "open": "81.50",
      "high": "81.99",
      "low": "80.75",
      "close": "80.88",
      "volume": "3267098"
    },
    {
      "date": "2023-08-08",
      "open": "80.63",
      "high": "81.07",
      "low": "79.70",
      "close": "80.82",
      "volume": "3797460"
    },
    {
      "date": "2023-08-09",
      "open": "80.00",
      "high": "81.14",
      "low": "79.86",
      "close": "80.71",
      "volume": "3878322"
    },
    {
      "date": "2023-08-10",
      "open": "81.44",
      "high": "81.99",
      "low": "80.68",
      "close": "81.08",
      "volume": "4083823"
    },
    {
      "date": "2023-08-11",
      "open": "81.14",
      "high": "81.58",
      "low": "80.77",
      "close": "81.11",
      "volume": "2067476"
    },
    {
      "date": "2023-08-14",
      "open": "81.17",
      "high": "81.17",
      "low": "79.78",
      "close": "80.00",
      "volume": "2733058"
    },
    {
      "date": "2023-08-15",
      "open": "79.50",
      "high": "79.64",
      "low": "78.87",
      "close": "79.10",
      "volume": "3405653"
    },
    {
      "date": "2023-08-16",
      "open": "79.31",
      "high": "79.90",
      "low": "78.9301",
      "close": "79.19",
      "volume": "3285933"
    },
    {
      "date": "2023-08-17",
      "open": "79.37",
      "high": "80.005",
      "low": "78.76",
      "close": "78.78",
      "volume": "2790479"
    },
    {
      "date": "2023-08-18",
      "open": "78.70",
      "high": "79.261",
      "low": "78.44",
      "close": "79.02",
      "volume": "3155207"
    },
    {
      "date": "2023-08-21",
      "open": "79.00",
      "high": "79.17",
      "low": "77.80",
      "close": "78.56",
      "volume": "2571303"
    },
    {
      "date": "2023-08-22",
      "open": "78.43",
      "high": "78.92",
      "low": "78.20",
      "close": "78.62",
      "volume": "2558179"
    },
    {
      "date": "2023-08-23",
      "open": "79.01",
      "high": "79.47",
      "low": "78.71",
      "close": "79.43",
      "volume": "3045323"
    },
    {
      "date": "2023-08-24",
      "open": "79.36",
      "high": "80.47",
      "low": "78.79",
      "close": "78.83",
      "volume": "2787303"
    },
    {
      "date": "2023-08-25",
      "open": "79.00",
      "high": "79.81",
      "low": "78.85",
      "close": "79.33",
      "volume": "1875947"
    },
    {
      "date": "2023-08-28",
      "open": "79.69",
      "high": "79.96",
      "low": "78.94",
      "close": "79.20",
      "volume": "1608323"
    },
    {
      "date": "2023-08-29",
      "open": "79.35",
      "high": "80.03",
      "low": "79.10",
      "close": "79.63",
      "volume": "1967736"
    },
    {
      "date": "2023-08-30",
      "open": "79.51",
      "high": "79.84",
      "low": "79.05",
      "close": "79.44",
      "volume": "1854762"
    },
    {
      "date": "2023-08-31",
      "open": "79.68",
      "high": "79.835",
      "low": "78.30",
      "close": "78.40",
      "volume": "3095877"
    },
    {
      "date": "2023-09-01",
      "open": "78.86",
      "high": "79.04",
      "low": "77.01",
      "close": "77.52",
      "volume": "2548217"
    },
    {
      "date": "2023-09-05",
      "open": "77.35",
      "high": "77.41",
      "low": "75.47",
      "close": "76.00",
      "volume": "2972517"
    },
    {
      "date": "2023-09-06",
      "open": "75.87",
      "high": "76.58",
      "low": "75.76",
      "close": "76.38",
      "volume": "2752343"
    },
    {
      "date": "2023-09-07",
      "open": "77.03",
      "high": "77.93",
      "low": "76.79",
      "close": "77.34",
      "volume": "2899776"
    },
    {
      "date": "2023-09-08",
      "open": "77.40",
      "high": "77.86",
      "low": "77.17",
      "close": "77.74",
      "volume": "2164851"
    },
    {
      "date": "2023-09-11",
      "open": "77.79",
      "high": "78.54",
      "low": "77.725",
      "close": "77.80",
      "volume": "2540545"
    },
    {
      "date": "2023-09-12",
      "open": "77.73",
      "high": "78.00",
      "low": "77.235",
      "close": "77.82",
      "volume": "2681849"
    },
    {
      "date": "2023-09-13",
      "open": "78.01",
      "high": "79.65",
      "low": "77.985",
      "close": "79.33",
      "volume": "2936763"
    },
    {
      "date": "2023-09-14",
      "open": "79.78",
      "high": "80.69",
      "low": "79.73",
      "close": "80.60",
      "volume": "2779662"
    },
    {
      "date": "2023-09-15",
      "open": "80.68",
      "high": "81.005",
      "low": "79.98",
      "close": "80.04",
      "volume": "4598042"
    },
    {
      "date": "2023-09-18",
      "open": "80.28",
      "high": "80.56",
      "low": "79.48",
      "close": "80.23",
      "volume": "1650980"
    },
    {
      "date": "2023-09-19",
      "open": "80.27",
      "high": "80.63",
      "low": "79.86",
      "close": "80.06",
      "volume": "2238476"
    },
    {
      "date": "2023-09-20",
      "open": "80.54",
      "high": "81.37",
      "low": "79.92",
      "close": "80.45",
      "volume": "2074008"
    },
    {
      "date": "2023-09-21",
      "open": "80.39",
      "high": "80.92",
      "low": "79.61",
      "close": "79.88",
      "volume": "3163456"
    },
    {
      "date": "2023-09-22",
      "open": "79.46",
      "high": "79.80",
      "low": "79.04",
      "close": "79.17",
      "volume": "2515794"
    },
    {
      "date": "2023-09-25",
      "open": "78.84",
      "high": "79.08",
      "low": "77.88",
      "close": "78.68",
      "volume": "2229010"
    },
    {
      "date": "2023-09-26",
      "open": "78.54",
      "high": "78.54",
      "low": "76.205",
      "close": "76.34",
      "volume": "2910119"
    },
    {
      "date": "2023-09-27",
      "open": "76.34",
      "high": "76.52",
      "low": "74.88",
      "close": "75.86",
      "volume": "3454551"
    },
    {
      "date": "2023-09-28",
      "open": "76.20",
      "high": "76.37",
      "low": "74.23",
      "close": "74.67",
      "volume": "3162474"
    },
    {
      "date": "2023-09-29",
      "open": "75.24",
      "high": "75.885",
      "low": "74.43",
      "close": "75.22",
      "volume": "3419069"
    },
    {
      "date": "2023-10-02",
      "open": "74.64",
      "high": "74.96",
      "low": "71.04",
      "close": "71.84",
      "volume": "6352013"
    },
    {
      "date": "2023-10-03",
      "open": "71.03",
      "high": "73.09",
      "low": "69.88",
      "close": "72.81",
      "volume": "5808691"
    },
    {
      "date": "2023-10-04",
      "open": "72.88",
      "high": "73.54",
      "low": "71.95",
      "close": "73.29",
      "volume": "4031735"
    },
    {
      "date": "2023-10-05",
      "open": "73.075",
      "high": "73.16",
      "low": "70.23",
      "close": "71.33",
      "volume": "8103055"
    },
    {
      "date": "2023-10-06",
      "open": "70.51",
      "high": "72.29",
      "low": "69.38",
      "close": "72.19",
      "volume": "4584545"
    },
    {
      "date": "2023-10-09",
      "open": "72.50",
      "high": "73.69",
      "low": "72.14",
      "close": "73.66",
      "volume": "3391855"
    },
    {
      "date": "2023-10-10",
      "open": "73.66",
      "high": "74.295",
      "low": "73.44",
      "close": "74.23",
      "volume": "5050408"
    },
    {
      "date": "2023-10-11",
      "open": "74.87",
      "high": "75.43",
      "low": "74.135",
      "close": "75.28",
      "volume": "2388544"
    },
    {
      "date": "2023-10-12",
      "open": "74.77",
      "high": "74.85",
      "low": "72.70",
      "close": "73.48",
      "volume": "3803364"
    },
    {
      "date": "2023-10-13",
      "open": "73.95",
      "high": "74.785",
      "low": "73.57",
      "close": "74.47",
      "volume": "2810061"
    },
    {
      "date": "2023-10-16",
      "open": "74.83",
      "high": "76.76",
      "low": "74.37",
      "close": "76.06",
      "volume": "4907845"
    },
    {
      "date": "2023-10-17",
      "open": "75.60",
      "high": "76.41",
      "low": "75.16",
      "close": "75.67",
      "volume": "2236733"
    },
    {
      "date": "2023-10-18",
      "open": "75.60",
      "high": "76.17",
      "low": "74.596",
      "close": "75.17",
      "volume": "2850454"
    },
    {
      "date": "2023-10-19",
      "open": "74.99",
      "high": "75.59",
      "low": "74.285",
      "close": "74.42",
      "volume": "2770646"
    },
    {
      "date": "2023-10-20",
      "open": "74.37",
      "high": "75.16",
      "low": "73.28",
      "close": "73.35",
      "volume": "3270379"
    },
    {
      "date": "2023-10-23",
      "open": "72.64",
      "high": "74.30",
      "low": "72.01",
      "close": "73.35",
      "volume": "3844761"
    },
    {
      "date": "2023-10-24",
      "open": "73.84",
      "high": "74.95",
      "low": "73.75",
      "close": "74.74",
      "volume": "3068952"
    },
    {
      "date": "2023-10-25",
      "open": "74.62",
      "high": "75.62",
      "low": "74.38",
      "close": "75.36",
      "volume": "4912652"
    },
    {
      "date": "2023-10-26",
      "open": "75.53",
      "high": "76.62",
      "low": "75.38",
      "close": "75.77",
      "volume": "3264236"
    },
    {
      "date": "2023-10-27",
      "open": "75.50",
      "high": "76.00",
      "low": "74.67",
      "close": "74.93",
      "volume": "2876339"
    },
    {
      "date": "2023-10-30",
      "open": "75.13",
      "high": "75.975",
      "low": "74.37",
      "close": "75.41",
      "volume": "3668417"
    },
    {
      "date": "2023-10-31",
      "open": "75.71",
      "high": "75.845",
      "low": "74.93",
      "close": "75.54",
      "volume": "4096082"
    },
    {
      "date": "2023-11-01",
      "open": "75.69",
      "high": "76.96",
      "low": "74.73",
      "close": "76.48",
      "volume": "4065810"
    },
    {
      "date": "2023-11-02",
      "open": "76.20",
      "high": "80.20",
      "low": "76.20",
      "close": "79.24",
      "volume": "5569281"
    },
    {
      "date": "2023-11-03",
      "open": "80.19",
      "high": "81.08",
      "low": "79.60",
      "close": "79.72",
      "volume": "4149772"
    },
    {
      "date": "2023-11-06",
      "open": "79.77",
      "high": "80.13",
      "low": "78.835",
      "close": "79.25",
      "volume": "3372622"
    },
    {
      "date": "2023-11-07",
      "open": "79.19",
      "high": "79.715",
      "low": "78.68",
      "close": "78.85",
      "volume": "3787081"
    },
    {
      "date": "2023-11-08",
      "open": "78.46",
      "high": "78.62",
      "low": "77.22",
      "close": "78.15",
      "volume": "3013560"
    },
    {
      "date": "2023-11-09",
      "open": "77.63",
      "high": "78.37",
      "low": "77.04",
      "close": "77.26",
      "volume": "2985532"
    },
    {
      "date": "2023-11-10",
      "open": "77.78",
      "high": "78.12",
      "low": "77.13",
      "close": "77.70",
      "volume": "3479233"
    },
    {
      "date": "2023-11-13",
      "open": "77.29",
      "high": "77.59",
      "low": "74.97",
      "close": "75.02",
      "volume": "4549946"
    },
    {
      "date": "2023-11-14",
      "open": "76.75",
      "high": "77.99",
      "low": "76.62",
      "close": "77.41",
      "volume": "3836921"
    },
    {
      "date": "2023-11-15",
      "open": "77.28",
      "high": "78.445",
      "low": "76.445",
      "close": "76.53",
      "volume": "3404684"
    },
    {
      "date": "2023-11-16",
      "open": "77.48",
      "high": "78.085",
      "low": "76.90",
      "close": "77.38",
      "volume": "4380172"
    },
    {
      "date": "2023-11-17",
      "open": "77.72",
      "high": "77.91",
      "low": "76.87",
      "close": "77.39",
      "volume": "3508003"
    },
    {
      "date": "2023-11-20",
      "open": "77.00",
      "high": "77.46",
      "low": "75.93",
      "close": "77.19",
      "volume": "3499798"
    },
    {
      "date": "2023-11-21",
      "open": "77.48",
      "high": "78.17",
      "low": "76.76",
      "close": "78.04",
      "volume": "3613233"
    },
    {
      "date": "2023-11-22",
      "open": "78.00",
      "high": "78.28",
      "low": "77.47",
      "close": "78.25",
      "volume": "2499741"
    },
    {
      "date": "2023-11-24",
      "open": "78.45",
      "high": "78.50",
      "low": "77.8305",
      "close": "78.50",
      "volume": "1140200"
    },
    {
      "date": "2023-11-27",
      "open": "78.61",
      "high": "78.84",
      "low": "77.74",
      "close": "78.54",
      "volume": "2677800"
    },
    {
      "date": "2023-11-28",
      "open": "78.50",
      "high": "80.21",
      "low": "78.18",
      "close": "79.73",
      "volume": "3412115"
    },
    {
      "date": "2023-11-29",
      "open": "80.06",
      "high": "80.2762",
      "low": "79.015",
      "close": "79.215",
      "volume": "2992759"
    },
    {
      "date": "2023-11-30",
      "open": "79.27",
      "high": "79.64",
      "low": "78.765",
      "close": "79.55",
      "volume": "3756547"
    },
    {
      "date": "2023-12-01",
      "open": "79.83",
      "high": "80.77",
      "low": "79.33",
      "close": "80.51",
      "volume": "2785144"
    },
    {
      "date": "2023-12-04",
      "open": "79.96",
      "high": "80.97",
      "low": "79.67",
      "close": "80.13",
      "volume": "3449048"
    },
    {
      "date": "2023-12-05",
      "open": "80.21",
      "high": "80.345",
      "low": "79.01",
      "close": "79.31",
      "volume": "2914740"
    },
    {
      "date": "2023-12-06",
      "open": "79.96",
      "high": "80.48",
      "low": "79.57",
      "close": "80.36",
      "volume": "2928085"
    },
    {
      "date": "2023-12-07",
      "open": "80.50",
      "high": "81.00",
      "low": "79.83",
      "close": "80.20",
      "volume": "2819953"
    },
    {
      "date": "2023-12-08",
      "open": "80.12",
      "high": "80.44",
      "low": "79.23",
      "close": "79.64",
      "volume": "2708029"
    },
    {
      "date": "2023-12-11",
      "open": "79.82",
      "high": "80.76",
      "low": "79.51",
      "close": "80.49",
      "volume": "3711562"
    },
    {
      "date": "2023-12-12",
      "open": "80.60",
      "high": "80.66",
      "low": "79.60",
      "close": "80.00",
      "volume": "3096983"
    },
    {
      "date": "2023-12-13",
      "open": "80.20",
      "high": "83.69",
      "low": "79.85",
      "close": "83.57",
      "volume": "4082171"
    },
    {
      "date": "2023-12-14",
      "open": "83.92",
      "high": "84.685",
      "low": "83.17",
      "close": "83.33",
      "volume": "6941618"
    },
    {
      "date": "2023-12-15",
      "open": "82.51",
      "high": "83.58",
      "low": "81.905",
      "close": "82.23",
      "volume": "10926070"
    },
    {
      "date": "2023-12-18",
      "open": "82.24",
      "high": "82.92",
      "low": "81.50",
      "close": "81.73",
      "volume": "3329024"
    },
    {
      "date": "2023-12-19",
      "open": "82.07",
      "high": "82.31",
      "low": "81.58",
      "close": "82.13",
      "volume": "2351113"
    },
    {
      "date": "2023-12-20",
      "open": "82.05",
      "high": "82.49",
      "low": "80.29",
      "close": "80.32",
      "volume": "3402315"
    },
    {
      "date": "2023-12-21",
      "open": "80.63",
      "high": "80.8197",
      "low": "79.45",
      "close": "80.04",
      "volume": "4092636"
    },
    {
      "date": "2023-12-22",
      "open": "80.57",
      "high": "81.42",
      "low": "80.34",
      "close": "80.38",
      "volume": "2774997"
    },
    {
      "date": "2023-12-26",
      "open": "80.50",
      "high": "81.07",
      "low": "80.36",
      "close": "80.73",
      "volume": "1750601"
    },
    {
      "date": "2023-12-27",
      "open": "80.71",
      "high": "80.87",
      "low": "80.23",
      "close": "80.81",
      "volume": "2608557"
    },
    {
      "date": "2023-12-28",
      "open": "80.46",
      "high": "81.405",
      "low": "80.35",
      "close": "81.33",
      "volume": "2164934"
    },
    {
      "date": "2023-12-29",
      "open": "81.05",
      "high": "81.305",
      "low": "80.46",
      "close": "81.22",
      "volume": "2170642"
    },
    {
      "date": "2024-01-02",
      "open": "81.00",
      "high": "83.34",
      "low": "80.81",
      "close": "83.18",
      "volume": "3429261"
    },
    {
      "date": "2024-01-03",
      "open": "83.63",
      "high": "83.72",
      "low": "82.86",
      "close": "83.38",
      "volume": "2915628"
    },
    {
      "date": "2024-01-04",
      "open": "83.33",
      "high": "83.98",
      "low": "83.06",
      "close": "83.39",
      "volume": "3155515"
    },
    {
      "date": "2024-01-05",
      "open": "83.13",
      "high": "84.54",
      "low": "82.98",
      "close": "84.07",
      "volume": "2464013"
    },
    {
      "date": "2024-01-08",
      "open": "83.77",
      "high": "84.56",
      "low": "83.62",
      "close": "84.51",
      "volume": "2471869"
    },
    {
      "date": "2024-01-09",
      "open": "84.02",
      "high": "84.49",
      "low": "83.67",
      "close": "84.13",
      "volume": "2922793"
    },
    {
      "date": "2024-01-10",
      "open": "83.87",
      "high": "83.9599",
      "low": "82.49",
      "close": "82.54",
      "volume": "3053509"
    },
    {
      "date": "2024-01-11",
      "open": "81.39",
      "high": "81.72",
      "low": "79.92",
      "close": "80.40",
      "volume": "3574818"
    },
    {
      "date": "2024-01-12",
      "open": "80.86",
      "high": "81.75",
      "low": "80.585",
      "close": "81.49",
      "volume": "4672844"
    },
    {
      "date": "2024-01-16",
      "open": "81.00",
      "high": "81.5293",
      "low": "80.6703",
      "close": "80.98",
      "volume": "6900716"
    },
    {
      "date": "2024-01-17",
      "open": "80.64",
      "high": "81.09",
      "low": "79.09",
      "close": "79.73",
      "volume": "4394935"
    },
    {
      "date": "2024-01-18",
      "open": "79.25",
      "high": "79.50",
      "low": "77.955",
      "close": "78.20",
      "volume": "6144839"
    },
    {
      "date": "2024-01-19",
      "open": "78.24",
      "high": "78.49",
      "low": "77.04",
      "close": "77.70",
      "volume": "4301553"
    },
    {
      "date": "2024-01-22",
      "open": "77.53",
      "high": "78.24",
      "low": "76.70",
      "close": "77.26",
      "volume": "2970971"
    },
    {
      "date": "2024-01-23",
      "open": "77.38",
      "high": "78.25",
      "low": "77.01",
      "close": "78.11",
      "volume": "3808617"
    },
    {
      "date": "2024-01-24",
      "open": "78.70",
      "high": "78.94",
      "low": "76.82",
      "close": "76.99",
      "volume": "5085829"
    },
    {
      "date": "2024-01-25",
      "open": "78.04",
      "high": "78.2756",
      "low": "77.04",
      "close": "78.09",
      "volume": "3183647"
    },
    {
      "date": "2024-01-26",
      "open": "78.09",
      "high": "78.70",
      "low": "77.61",
      "close": "77.84",
      "volume": "2446758"
    },
    {
      "date": "2024-01-29",
      "open": "77.845",
      "high": "78.60",
      "low": "77.16",
      "close": "78.38",
      "volume": "2307194"
    },
    {
      "date": "2024-01-30",
      "open": "78.01",
      "high": "78.93",
      "low": "77.52",
      "close": "78.44",
      "volume": "2514068"
    },
    {
      "date": "2024-01-31",
      "open": "79.09",
      "high": "79.92",
      "low": "77.55",
      "close": "78.14",
      "volume": "3642015"
    },
    {
      "date": "2024-02-01",
      "open": "78.01",
      "high": "79.74",
      "low": "77.58",
      "close": "79.69",
      "volume": "2762485"
    },
    {
      "date": "2024-02-02",
      "open": "78.94",
      "high": "79.32",
      "low": "77.78",
      "close": "78.63",
      "volume": "2947102"
    },
    {
      "date": "2024-02-05",
      "open": "77.90",
      "high": "77.94",
      "low": "76.74",
      "close": "76.80",
      "volume": "2819537"
    },
    {
      "date": "2024-02-06",
      "open": "76.76",
      "high": "77.475",
      "low": "76.41",
      "close": "77.23",
      "volume": "3208271"
    },
    {
      "date": "2024-02-07",
      "open": "77.54",
      "high": "77.70",
      "low": "76.77",
      "close": "77.33",
      "volume": "3087139"
    },
    {
      "date": "2024-02-08",
      "open": "76.12",
      "high": "76.30",
      "low": "75.22",
      "close": "75.94",
      "volume": "3293535"
    },
    {
      "date": "2024-02-09",
      "open": "75.73",
      "high": "76.73",
      "low": "75.56",
      "close": "76.66",
      "volume": "2710321"
    },
    {
      "date": "2024-02-12",
      "open": "76.57",
      "high": "77.715",
      "low": "76.31",
      "close": "77.59",
      "volume": "2507049"
    },
    {
      "date": "2024-02-13",
      "open": "79.34",
      "high": "79.54",
      "low": "77.51",
      "close": "78.78",
      "volume": "7370160"
    },
    {
      "date": "2024-02-14",
      "open": "78.85",
      "high": "79.13",
      "low": "78.07",
      "close": "78.80",
      "volume": "3365159"
    },
    {
      "date": "2024-02-15",
      "open": "79.06",
      "high": "81.6667",
      "low": "79.015",
      "close": "81.36",
      "volume": "6648717"
    },
    {
      "date": "2024-02-16",
      "open": "81.27",
      "high": "81.99",
      "low": "80.68",
      "close": "81.35",
      "volume": "6292750"
    },
    {
      "date": "2024-02-20",
      "open": "81.59",
      "high": "82.27",
      "low": "80.74",
      "close": "80.88",
      "volume": "4043231"
    },
    {
      "date": "2024-02-21",
      "open": "81.59",
      "high": "82.62",
      "low": "81.23",
      "close": "82.56",
      "volume": "4163439"
    },
    {
      "date": "2024-02-22",
      "open": "82.05",
      "high": "82.51",
      "low": "81.44",
      "close": "82.00",
      "volume": "4130057"
    },
    {
      "date": "2024-02-23",
      "open": "82.00",
      "high": "82.905",
      "low": "81.72",
      "close": "82.45",
      "volume": "2766015"
    },
    {
      "date": "2024-02-26",
      "open": "82.18",
      "high": "82.31",
      "low": "80.75",
      "close": "80.77",
      "volume": "4705321"
    },
    {
      "date": "2024-02-27",
      "open": "83.59",
      "high": "84.16",
      "low": "81.51",
      "close": "84.07",
      "volume": "7562652"
    },
    {
      "date": "2024-02-28",
      "open": "83.09",
      "high": "83.75",
      "low": "82.57",
      "close": "83.32",
      "volume": "6342130"
    },
    {
      "date": "2024-02-29",
      "open": "84.00",
      "high": "85.22",
      "low": "83.58",
      "close": "85.19",
      "volume": "10228550"
    },
    {
      "date": "2024-03-01",
      "open": "85.20",
      "high": "85.20",
      "low": "83.03",
      "close": "84.99",
      "volume": "9446226"
    },
    {
      "date": "2024-03-04",
      "open": "84.62",
      "high": "85.435",
      "low": "84.38",
      "close": "84.95",
      "volume": "4358432"
    },
    {
      "date": "2024-03-05",
      "open": "85.50",
      "high": "86.15",
      "low": "83.97",
      "close": "84.05",
      "volume": "4356535"
    },
    {
      "date": "2024-03-06",
      "open": "84.75",
      "high": "85.03",
      "low": "83.86",
      "close": "83.92",
      "volume": "4095839"
    },
    {
      "date": "2024-03-07",
      "open": "84.76",
      "high": "85.10",
      "low": "84.06",
      "close": "84.10",
      "volume": "3554425"
    },
    {
      "date": "2024-03-08",
      "open": "83.60",
      "high": "84.57",
      "low": "83.20",
      "close": "83.84",
      "volume": "4567891"
    },
    {
      "date": "2024-03-11",
      "open": "83.26",
      "high": "84.425",
      "low": "82.93",
      "close": "83.73",
      "volume": "5094066"
    },
    {
      "date": "2024-03-12",
      "open": "83.21",
      "high": "83.8875",
      "low": "82.53",
      "close": "83.39",
      "volume": "2893636"
    },
    {
      "date": "2024-03-13",
      "open": "83.58",
      "high": "84.305",
      "low": "82.76",
      "close": "83.00",
      "volume": "2997551"
    },
    {
      "date": "2024-03-14",
      "open": "82.62",
      "high": "82.90",
      "low": "81.12",
      "close": "81.86",
      "volume": "3828736"
    },
    {
      "date": "2024-03-15",
      "open": "81.96",
      "high": "82.72",
      "low": "81.74",
      "close": "82.11",
      "volume": "6055927"
    },
    {
      "date": "2024-03-18",
      "open": "82.00",
      "high": "83.15",
      "low": "81.815",
      "close": "82.16",
      "volume": "4885742"
    },
    {
      "date": "2024-03-19",
      "open": "82.12",
      "high": "83.519",
      "low": "81.92",
      "close": "83.32",
      "volume": "4138211"
    },
    {
      "date": "2024-03-20",
      "open": "83.00",
      "high": "84.029",
      "low": "82.59",
      "close": "82.85",
      "volume": "5122771"
    },
    {
      "date": "2024-03-21",
      "open": "82.95",
      "high": "83.69",
      "low": "82.85",
      "close": "83.10",
      "volume": "3108814"
    },
    {
      "date": "2024-03-22",
      "open": "83.35",
      "high": "83.42",
      "low": "82.46",
      "close": "82.95",
      "volume": "2374189"
    },
    {
      "date": "2024-03-25",
      "open": "82.95",
      "high": "83.47",
      "low": "82.57",
      "close": "82.87",
      "volume": "1887464"
    },
    {
      "date": "2024-03-26",
      "open": "82.79",
      "high": "83.25",
      "low": "82.21",
      "close": "82.48",
      "volume": "2225083"
    },
    {
      "date": "2024-03-27",
      "open": "83.00",
      "high": "84.83",
      "low": "82.79",
      "close": "84.80",
      "volume": "2908649"
    },
    {
      "date": "2024-03-28",
      "open": "84.90",
      "high": "86.235",
      "low": "84.75",
      "close": "86.10",
      "volume": "3077284"
    },
    {
      "date": "2024-04-01",
      "open": "86.11",
      "high": "86.17",
      "low": "84.42",
      "close": "84.56",
      "volume": "2532556"
    },
    {
      "date": "2024-04-02",
      "open": "84.20",
      "high": "85.66",
      "low": "84.02",
      "close": "85.21",
      "volume": "2065541"
    },
    {
      "date": "2024-04-03",
      "open": "85.30",
      "high": "85.30",
      "low": "84.165",
      "close": "84.33",
      "volume": "1816489"
    },
    {
      "date": "2024-04-04",
      "open": "85.10",
      "high": "85.19",
      "low": "83.24",
      "close": "83.96",
      "volume": "1990735"
    },
    {
      "date": "2024-04-05",
      "open": "83.45",
      "high": "84.23",
      "low": "82.40",
      "close": "83.95",
      "volume": "2431967"
    },
    {
      "date": "2024-04-08",
      "open": "83.92",
      "high": "84.41",
      "low": "83.58",
      "close": "84.27",
      "volume": "1710663"
    },
    {
      "date": "2024-04-09",
      "open": "84.52",
      "high": "85.18",
      "low": "84.245",
      "close": "85.08",
      "volume": "2812921"
    },
    {
      "date": "2024-04-10",
      "open": "83.56",
      "high": "83.97",
      "low": "82.41",
      "close": "83.29",
      "volume": "2872450"
    },
    {
      "date": "2024-04-11",
      "open": "83.50",
      "high": "83.578",
      "low": "82.55",
      "close": "82.91",
      "volume": "1828772"
    },
    {
      "date": "2024-04-12",
      "open": "82.86",
      "high": "83.27",
      "low": "81.52",
      "close": "82.10",
      "volume": "2409565"
    },
    {
      "date": "2024-04-15",
      "open": "82.39",
      "high": "82.53",
      "low": "80.54",
      "close": "80.91",
      "volume": "3137122"
    },
    {
      "date": "2024-04-16",
      "open": "80.91",
      "high": "81.035",
      "low": "79.16",
      "close": "79.51",
      "volume": "3218963"
    },
    {
      "date": "2024-04-17",
      "open": "80.04",
      "high": "81.44",
      "low": "79.849",
      "close": "81.24",
      "volume": "2290808"
    },
    {
      "date": "2024-04-18",
      "open": "81.47",
      "high": "82.795",
      "low": "80.7701",
      "close": "82.56",
      "volume": "3544852"
    },
    {
      "date": "2024-04-19",
      "open": "82.84",
      "high": "84.74",
      "low": "82.7472",
      "close": "84.20",
      "volume": "5406290"
    },
    {
      "date": "2024-04-22",
      "open": "83.99",
      "high": "85.115",
      "low": "83.68",
      "close": "84.90",
      "volume": "2400890"
    },
    {
      "date": "2024-04-23",
      "open": "84.40",
      "high": "85.69",
      "low": "84.28",
      "close": "85.56",
      "volume": "3562341"
    },
    {
      "date": "2024-04-24",
      "open": "84.57",
      "high": "86.59",
      "low": "84.31",
      "close": "86.37",
      "volume": "3865225"
    },
    {
      "date": "2024-04-25",
      "open": "86.49",
      "high": "87.20",
      "low": "85.15",
      "close": "86.86",
      "volume": "3239613"
    },
    {
      "date": "2024-04-26",
      "open": "86.86",
      "high": "87.04",
      "low": "85.24",
      "close": "85.26",
      "volume": "2975865"
    },
    {
      "date": "2024-04-29",
      "open": "85.82",
      "high": "86.7599",
      "low": "85.82",
      "close": "86.67",
      "volume": "2853569"
    },
    {
      "date": "2024-04-30",
      "open": "87.50",
      "high": "88.30",
      "low": "86.03",
      "close": "86.03",
      "volume": "5739230"
    },
    {
      "date": "2024-05-01",
      "open": "85.76",
      "high": "89.36",
      "low": "85.70",
      "close": "88.15",
      "volume": "5344739"
    },
    {
      "date": "2024-05-02",
      "open": "88.05",
      "high": "88.64",
      "low": "87.40",
      "close": "88.25",
      "volume": "2672773"
    },
    {
      "date": "2024-05-03",
      "open": "89.00",
      "high": "89.28",
      "low": "87.9501",
      "close": "88.60",
      "volume": "3332412"
    },
    {
      "date": "2024-05-06",
      "open": "88.76",
      "high": "89.19",
      "low": "88.20",
      "close": "88.81",
      "volume": "2354323"
    },
    {
      "date": "2024-05-07",
      "open": "89.17",
      "high": "89.94",
      "low": "88.77",
      "close": "89.87",
      "volume": "3330992"
    },
    {
      "date": "2024-05-08",
      "open": "89.85",
      "high": "90.76",
      "low": "89.3311",
      "close": "90.58",
      "volume": "2052030"
    },
    {
      "date": "2024-05-09",
      "open": "89.33",
      "high": "90.98",
      "low": "89.316",
      "close": "90.95",
      "volume": "2465685"
    },
    {
      "date": "2024-05-10",
      "open": "91.00",
      "high": "91.84",
      "low": "90.7034",
      "close": "91.61",
      "volume": "3249821"
    },
    {
      "date": "2024-05-13",
      "open": "92.00",
      "high": "92.35",
      "low": "91.27",
      "close": "91.52",
      "volume": "2002102"
    },
    {
      "date": "2024-05-14",
      "open": "92.01",
      "high": "92.015",
      "low": "90.375",
      "close": "90.79",
      "volume": "2467357"
    },
    {
      "date": "2024-05-15",
      "open": "91.64",
      "high": "92.57",
      "low": "91.07",
      "close": "91.97",
      "volume": "2389896"
    },
    {
      "date": "2024-05-16",
      "open": "92.35",
      "high": "92.975",
      "low": "92.01",
      "close": "92.54",
      "volume": "2280483"
    },
    {
      "date": "2024-05-17",
      "open": "92.26",
      "high": "92.80",
      "low": "91.80",
      "close": "92.67",
      "volume": "2908182"
    },
    {
      "date": "2024-05-20",
      "open": "92.84",
      "high": "92.84",
      "low": "92.135",
      "close": "92.59",
      "volume": "1725367"
    },
    {
      "date": "2024-05-21",
      "open": "92.59",
      "high": "93.44",
      "low": "92.37",
      "close": "92.62",
      "volume": "2247626"
    },
    {
      "date": "2024-05-22",
      "open": "92.07",
      "high": "92.45",
      "low": "91.34",
      "close": "91.48",
      "volume": "2361649"
    },
    {
      "date": "2024-05-23",
      "open": "91.13",
      "high": "91.13",
      "low": "89.21",
      "close": "89.28",
      "volume": "2182791"
    },
    {
      "date": "2024-05-24",
      "open": "89.48",
      "high": "89.80",
      "low": "88.8408",
      "close": "88.97",
      "volume": "3123525"
    },
    {
      "date": "2024-05-28",
      "open": "88.70",
      "high": "89.52",
      "low": "88.32",
      "close": "88.62",
      "volume": "2648422"
    },
    {
      "date": "2024-05-29",
      "open": "87.70",
      "high": "87.96",
      "low": "86.9701",
      "close": "87.47",
      "volume": "2438863"
    },
    {
      "date": "2024-05-30",
      "open": "87.80",
      "high": "88.265",
      "low": "87.19",
      "close": "88.16",
      "volume": "2228894"
    },
    {
      "date": "2024-05-31",
      "open": "88.25",
      "high": "90.315",
      "low": "88.04",
      "close": "90.25",
      "volume": "5511590"
    },
    {
      "date": "2024-06-03",
      "open": "90.16",
      "high": "90.54",
      "low": "89.67",
      "close": "90.08",
      "volume": "2913895"
    },
    {
      "date": "2024-06-04",
      "open": "89.85",
      "high": "91.00",
      "low": "89.61",
      "close": "90.38",
      "volume": "2149110"
    },
    {
      "date": "2024-06-05",
      "open": "90.00",
      "high": "90.115",
      "low": "88.74",
      "close": "88.95",
      "volume": "2326648"
    },
    {
      "date": "2024-06-06",
      "open": "89.08",
      "high": "90.25",
      "low": "88.63",
      "close": "88.70",
      "volume": "2421386"
    },
    {
      "date": "2024-06-07",
      "open": "87.77",
      "high": "89.09",
      "low": "87.74",
      "close": "88.30",
      "volume": "1740934"
    },
    {
      "date": "2024-06-10",
      "open": "87.88",
      "high": "88.90",
      "low": "87.37",
      "close": "88.55",
      "volume": "2214715"
    },
    {
      "date": "2024-06-11",
      "open": "88.01",
      "high": "88.84",
      "low": "87.53",
      "close": "88.41",
      "volume": "2670117"
    },
    {
      "date": "2024-06-12",
      "open": "89.43",
      "high": "89.43",
      "low": "87.375",
      "close": "87.96",
      "volume": "1864629"
    },
    {
      "date": "2024-06-13",
      "open": "87.66",
      "high": "88.41",
      "low": "87.11",
      "close": "87.90",
      "volume": "2099456"
    },
    {
      "date": "2024-06-14",
      "open": "87.39",
      "high": "88.07",
      "low": "87.02",
      "close": "88.00",
      "volume": "1401581"
    },
    {
      "date": "2024-06-17",
      "open": "87.40",
      "high": "88.60",
      "low": "86.89",
      "close": "87.75",
      "volume": "1856118"
    },
    {
      "date": "2024-06-18",
      "open": "87.58",
      "high": "88.17",
      "low": "87.12",
      "close": "87.55",
      "volume": "1825997"
    },
    {
      "date": "2024-06-20",
      "open": "87.37",
      "high": "88.57",
      "low": "87.28",
      "close": "87.88",
      "volume": "3058242"
    },
    {
      "date": "2024-06-21",
      "open": "87.49",
      "high": "88.65",
      "low": "86.97",
      "close": "87.05",
      "volume": "5915033"
    },
    {
      "date": "2024-06-24",
      "open": "87.55",
      "high": "88.46",
      "low": "87.16",
      "close": "88.14",
      "volume": "3737393"
    },
    {
      "date": "2024-06-25",
      "open": "87.89",
      "high": "88.25",
      "low": "86.70",
      "close": "86.89",
      "volume": "1702060"
    },
    {
      "date": "2024-06-26",
      "open": "86.50",
      "high": "87.34",
      "low": "85.93",
      "close": "87.16",
      "volume": "1693681"
    },
    {
      "date": "2024-06-27",
      "open": "86.84",
      "high": "88.3575",
      "low": "86.84",
      "close": "88.30",
      "volume": "3586224"
    },
    {
      "date": "2024-06-28",
      "open": "88.64",
      "high": "88.7499",
      "low": "87.5475",
      "close": "87.74",
      "volume": "3685946"
    },
    {
      "date": "2024-07-01",
      "open": "88.22",
      "high": "88.84",
      "low": "87.0301",
      "close": "87.28",
      "volume": "1427410"
    },
    {
      "date": "2024-07-02",
      "open": "87.51",
      "high": "88.0799",
      "low": "87.11",
      "close": "87.62",
      "volume": "2007541"
    },
    {
      "date": "2024-07-03",
      "open": "87.72",
      "high": "88.67",
      "low": "87.48",
      "close": "87.56",
      "volume": "1154376"
    },
    {
      "date": "2024-07-05",
      "open": "87.69",
      "high": "88.48",
      "low": "87.30",
      "close": "87.86",
      "volume": "1260619"
    },
    {
      "date": "2024-07-08",
      "open": "87.90",
      "high": "87.91",
      "low": "87.00",
      "close": "87.11",
      "volume": "2059146"
    },
    {
      "date": "2024-07-09",
      "open": "86.98",
      "high": "87.84",
      "low": "86.83",
      "close": "87.69",
      "volume": "1994841"
    },
    {
      "date": "2024-07-10",
      "open": "88.00",
      "high": "88.295",
      "low": "87.51",
      "close": "88.25",
      "volume": "1845487"
    },
    {
      "date": "2024-07-11",
      "open": "88.70",
      "high": "90.98",
      "low": "88.61",
      "close": "90.84",
      "volume": "2692818"
    },
    {
      "date": "2024-07-12",
      "open": "91.25",
      "high": "91.80",
      "low": "90.62",
      "close": "90.96",
      "volume": "2431778"
    },
    {
      "date": "2024-07-15",
      "open": "89.90",
      "high": "90.96",
      "low": "89.84",
      "close": "90.94",
      "volume": "2678892"
    },
    {
      "date": "2024-07-16",
      "open": "91.58",
      "high": "92.01",
      "low": "91.18",
      "close": "91.85",
      "volume": "1853288"
    },
    {
      "date": "2024-07-17",
      "open": "92.08",
      "high": "94.18",
      "low": "92.02",
      "close": "93.52",
      "volume": "3277650"
    },
    {
      "date": "2024-07-18",
      "open": "93.25",
      "high": "94.72",
      "low": "93.06",
      "close": "93.49",
      "volume": "1976758"
    },
    {
      "date": "2024-07-19",
      "open": "93.81",
      "high": "93.81",
      "low": "92.58",
      "close": "93.14",
      "volume": "2072893"
    },
    {
      "date": "2024-07-22",
      "open": "93.44",
      "high": "94.66",
      "low": "93.10",
      "close": "94.35",
      "volume": "2754624"
    },
    {
      "date": "2024-07-23",
      "open": "94.20",
      "high": "94.24",
      "low": "93.35",
      "close": "93.64",
      "volume": "3048857"
    },
    {
      "date": "2024-07-24",
      "open": "94.29",
      "high": "95.5746",
      "low": "93.78",
      "close": "95.02",
      "volume": "2523419"
    },
    {
      "date": "2024-07-25",
      "open": "95.86",
      "high": "97.315",
      "low": "95.18",
      "close": "95.84",
      "volume": "3340161"
    },
    {
      "date": "2024-07-26",
      "open": "96.35",
      "high": "96.85",
      "low": "95.80",
      "close": "96.45",
      "volume": "2275133"
    },
    {
      "date": "2024-07-29",
      "open": "96.63",
      "high": "97.42",
      "low": "95.70",
      "close": "97.07",
      "volume": "2356262"
    },
    {
      "date": "2024-07-30",
      "open": "96.01",
      "high": "98.18",
      "low": "96.0025",
      "close": "98.14",
      "volume": "3979023"
    },
    {
      "date": "2024-07-31",
      "open": "98.92",
      "high": "98.92",
      "low": "97.29",
      "close": "98.12",
      "volume": "4727078"
    },
    {
      "date": "2024-08-01",
      "open": "98.39",
      "high": "101.37",
      "low": "98.01",
      "close": "101.24",
      "volume": "4628685"
    },
    {
      "date": "2024-08-02",
      "open": "103.59",
      "high": "104.35",
      "low": "99.7201",
      "close": "101.79",
      "volume": "4453719"
    },
    {
      "date": "2024-08-05",
      "open": "104.24",
      "high": "104.41",
      "low": "97.97",
      "close": "98.06",
      "volume": "3951260"
    },
    {
      "date": "2024-08-06",
      "open": "97.28",
      "high": "99.42",
      "low": "97.22",
      "close": "98.29",
      "volume": "4524593"
    },
    {
      "date": "2024-08-07",
      "open": "98.85",
      "high": "100.61",
      "low": "98.3563",
      "close": "99.57",
      "volume": "4490093"
    },
    {
      "date": "2024-08-08",
      "open": "99.10",
      "high": "99.94",
      "low": "97.87",
      "close": "98.04",
      "volume": "3077749"
    },
    {
      "date": "2024-08-09",
      "open": "97.43",
      "high": "97.95",
      "low": "96.11",
      "close": "97.53",
      "volume": "3029748"
    },
    {
      "date": "2024-08-12",
      "open": "97.49",
      "high": "97.49",
      "low": "96.62",
      "close": "97.14",
      "volume": "3129968"
    },
    {
      "date": "2024-08-13",
      "open": "97.53",
      "high": "98.37",
      "low": "97.48",
      "close": "98.13",
      "volume": "2764080"
    },
    {
      "date": "2024-08-14",
      "open": "97.36",
      "high": "98.295",
      "low": "97.045",
      "close": "97.24",
      "volume": "3292849"
    },
    {
      "date": "2024-08-15",
      "open": "96.98",
      "high": "97.18",
      "low": "96.17",
      "close": "96.56",
      "volume": "3008658"
    },
    {
      "date": "2024-08-16",
      "open": "96.42",
      "high": "97.17",
      "low": "95.95",
      "close": "96.94",
      "volume": "2978604"
    },
    {
      "date": "2024-08-19",
      "open": "97.18",
      "high": "97.74",
      "low": "96.73",
      "close": "97.54",
      "volume": "1903922"
    },
    {
      "date": "2024-08-20",
      "open": "97.40",
      "high": "97.90",
      "low": "97.31",
      "close": "97.64",
      "volume": "1802139"
    },
    {
      "date": "2024-08-21",
      "open": "97.99",
      "high": "98.74",
      "low": "97.64",
      "close": "98.01",
      "volume": "2220024"
    },
    {
      "date": "2024-08-22",
      "open": "97.67",
      "high": "98.38",
      "low": "97.65",
      "close": "98.29",
      "volume": "1974691"
    },
    {
      "date": "2024-08-23",
      "open": "98.56",
      "high": "99.21",
      "low": "98.03",
      "close": "98.25",
      "volume": "3530580"
    },
    {
      "date": "2024-08-26",
      "open": "98.60",
      "high": "99.81",
      "low": "98.50",
      "close": "99.02",
      "volume": "1720876"
    },
    {
      "date": "2024-08-27",
      "open": "99.02",
      "high": "99.42",
      "low": "98.20",
      "close": "98.54",
      "volume": "2447207"
    },
    {
      "date": "2024-08-28",
      "open": "98.95",
      "high": "99.84",
      "low": "98.50",
      "close": "98.54",
      "volume": "3244968"
    },
    {
      "date": "2024-08-29",
      "open": "98.67",
      "high": "99.79",
      "low": "98.09",
      "close": "99.75",
      "volume": "2749675"
    },
    {
      "date": "2024-08-30",
      "open": "99.94",
      "high": "100.98",
      "low": "99.66",
      "close": "100.28",
      "volume": "2892139"
    },
    {
      "date": "2024-09-03",
      "open": "100.19",
      "high": "101.99",
      "low": "99.995",
      "close": "101.57",
      "volume": "3379890"
    },
    {
      "date": "2024-09-04",
      "open": "101.95",
      "high": "103.1005",
      "low": "101.56",
      "close": "102.43",
      "volume": "2843893"
    },
    {
      "date": "2024-09-05",
      "open": "103.04",
      "high": "103.40",
      "low": "101.41",
      "close": "103.10",
      "volume": "3209321"
    },
    {
      "date": "2024-09-06",
      "open": "103.48",
      "high": "103.55",
      "low": "101.97",
      "close": "102.05",
      "volume": "3659214"
    },
    {
      "date": "2024-09-09",
      "open": "102.65",
      "high": "103.86",
      "low": "102.045",
      "close": "103.66",
      "volume": "2538384"
    },
    {
      "date": "2024-09-10",
      "open": "104.10",
      "high": "104.41",
      "low": "102.73",
      "close": "103.23",
      "volume": "2932038"
    },
    {
      "date": "2024-09-11",
      "open": "103.12",
      "high": "103.265",
      "low": "101.68",
      "close": "103.05",
      "volume": "2429451"
    },
    {
      "date": "2024-09-12",
      "open": "102.77",
      "high": "103.40",
      "low": "102.26",
      "close": "102.99",
      "volume": "2098125"
    },
    {
      "date": "2024-09-13",
      "open": "103.21",
      "high": "104.20",
      "low": "102.57",
      "close": "104.17",
      "volume": "1425946"
    },
    {
      "date": "2024-09-16",
      "open": "104.32",
      "high": "105.18",
      "low": "104.04",
      "close": "104.95",
      "volume": "2171964"
    },
    {
      "date": "2024-09-17",
      "open": "104.71",
      "high": "104.94",
      "low": "103.92",
      "close": "104.21",
      "volume": "1724441"
    },
    {
      "date": "2024-09-18",
      "open": "104.15",
      "high": "104.36",
      "low": "102.55",
      "close": "103.22",
      "volume": "1890229"
    },
    {
      "date": "2024-09-19",
      "open": "102.27",
      "high": "102.84",
      "low": "101.275",
      "close": "101.74",
      "volume": "4300371"
    },
    {
      "date": "2024-09-20",
      "open": "102.00",
      "high": "102.255",
      "low": "101.07",
      "close": "102.15",
      "volume": "5395288"
    },
    {
      "date": "2024-09-23",
      "open": "102.94",
      "high": "102.985",
      "low": "101.95",
      "close": "102.53",
      "volume": "2720562"
    },
    {
      "date": "2024-09-24",
      "open": "101.84",
      "high": "103.02",
      "low": "101.28",
      "close": "101.41",
      "volume": "3226896"
    },
    {
      "date": "2024-09-25",
      "open": "101.56",
      "high": "101.91",
      "low": "100.7899",
      "close": "101.15",
      "volume": "2650123"
    },
    {
      "date": "2024-09-26",
      "open": "101.00",
      "high": "101.40",
      "low": "100.54",
      "close": "100.74",
      "volume": "2436611"
    },
    {
      "date": "2024-09-27",
      "open": "101.24",
      "high": "102.14",
      "low": "101.00",
      "close": "101.84",
      "volume": "2019138"
    },
    {
      "date": "2024-09-30",
      "open": "101.87",
      "high": "102.92",
      "low": "101.41",
      "close": "102.60",
      "volume": "2890479"
    },
    {
      "date": "2024-10-01",
      "open": "102.28",
      "high": "102.90",
      "low": "101.67",
      "close": "102.22",
      "volume": "2072225"
    },
    {
      "date": "2024-10-02",
      "open": "101.39",
      "high": "102.1924",
      "low": "101.2701",
      "close": "101.81",
      "volume": "2580378"
    },
    {
      "date": "2024-10-03",
      "open": "101.95",
      "high": "102.45",
      "low": "101.235",
      "close": "101.37",
      "volume": "3054304"
    },
    {
      "date": "2024-10-04",
      "open": "100.47",
      "high": "100.84",
      "low": "99.61",
      "close": "100.28",
      "volume": "1900833"
    },
    {
      "date": "2024-10-07",
      "open": "99.63",
      "high": "99.78",
      "low": "97.68",
      "close": "98.06",
      "volume": "2928891"
    },
    {
      "date": "2024-10-08",
      "open": "98.08",
      "high": "98.69",
      "low": "97.90",
      "close": "98.20",
      "volume": "2194225"
    },
    {
      "date": "2024-10-09",
      "open": "98.04",
      "high": "98.49",
      "low": "97.41",
      "close": "97.72",
      "volume": "1777061"
    },
    {
      "date": "2024-10-10",
      "open": "97.73",
      "high": "98.34",
      "low": "97.045",
      "close": "97.22",
      "volume": "1669364"
    },
    {
      "date": "2024-10-11",
      "open": "97.30",
      "high": "98.37",
      "low": "97.26",
      "close": "98.25",
      "volume": "1849142"
    },
    {
      "date": "2024-10-14",
      "open": "98.35",
      "high": "98.94",
      "low": "98.1601",
      "close": "98.79",
      "volume": "2510985"
    },
    {
      "date": "2024-10-15",
      "open": "99.37",
      "high": "100.61",
      "low": "99.28",
      "close": "99.66",
      "volume": "3174182"
    },
    {
      "date": "2024-10-16",
      "open": "100.10",
      "high": "101.7062",
      "low": "99.86",
      "close": "101.32",
      "volume": "2695156"
    },
    {
      "date": "2024-10-17",
      "open": "101.75",
      "high": "101.815",
      "low": "100.57",
      "close": "100.91",
      "volume": "2008881"
    },
    {
      "date": "2024-10-18",
      "open": "100.83",
      "high": "100.84",
      "low": "99.76",
      "close": "100.69",
      "volume": "3111829"
    },
    {
      "date": "2024-10-21",
      "open": "100.78",
      "high": "101.08",
      "low": "99.66",
      "close": "100.16",
      "volume": "2548122"
    },
    {
      "date": "2024-10-22",
      "open": "99.67",
      "high": "100.25",
      "low": "99.21",
      "close": "99.89",
      "volume": "1981777"
    },
    {
      "date": "2024-10-23",
      "open": "100.00",
      "high": "100.87",
      "low": "99.68",
      "close": "100.83",
      "volume": "1863643"
    },
    {
      "date": "2024-10-24",
      "open": "101.29",
      "high": "101.43",
      "low": "99.18",
      "close": "99.39",
      "volume": "2099418"
    },
    {
      "date": "2024-10-25",
      "open": "99.79",
      "high": "99.90",
      "low": "98.05",
      "close": "98.19",
      "volume": "2338992"
    },
    {
      "date": "2024-10-28",
      "open": "98.85",
      "high": "99.33",
      "low": "98.56",
      "close": "99.11",
      "volume": "2420510"
    },
    {
      "date": "2024-10-29",
      "open": "98.73",
      "high": "98.73",
      "low": "97.07",
      "close": "97.39",
      "volume": "2660593"
    },
    {
      "date": "2024-10-30",
      "open": "97.39",
      "high": "97.85",
      "low": "96.6901",
      "close": "97.40",
      "volume": "3362348"
    },
    {
      "date": "2024-10-31",
      "open": "97.45",
      "high": "99.34",
      "low": "97.26",
      "close": "98.75",
      "volume": "4884891"
    },
    {
      "date": "2024-11-01",
      "open": "98.53",
      "high": "99.23",
      "low": "97.07",
      "close": "97.25",
      "volume": "3807230"
    },
    {
      "date": "2024-11-04",
      "open": "96.75",
      "high": "98.44",
      "low": "96.6872",
      "close": "98.40",
      "volume": "3879984"
    },
    {
      "date": "2024-11-05",
      "open": "98.63",
      "high": "100.48",
      "low": "98.19",
      "close": "100.40",
      "volume": "5926215"
    },
    {
      "date": "2024-11-06",
      "open": "99.13",
      "high": "100.00",
      "low": "96.18",
      "close": "96.25",
      "volume": "6428236"
    },
    {
      "date": "2024-11-07",
      "open": "96.18",
      "high": "96.905",
      "low": "95.31",
      "close": "96.33",
      "volume": "3510024"
    },
    {
      "date": "2024-11-08",
      "open": "95.87",
      "high": "97.15",
      "low": "95.59",
      "close": "96.40",
      "volume": "2581086"
    },
    {
      "date": "2024-11-11",
      "open": "96.00",
      "high": "96.37",
      "low": "94.25",
      "close": "94.51",
      "volume": "3411586"
    },
    {
      "date": "2024-11-12",
      "open": "94.32",
      "high": "94.74",
      "low": "92.60",
      "close": "92.96",
      "volume": "3484789"
    },
    {
      "date": "2024-11-13",
      "open": "93.05",
      "high": "93.47",
      "low": "92.51",
      "close": "93.33",
      "volume": "2561491"
    },
    {
      "date": "2024-11-14",
      "open": "93.18",
      "high": "94.59",
      "low": "92.95",
      "close": "93.76",
      "volume": "2571099"
    },
    {
      "date": "2024-11-15",
      "open": "94.12",
      "high": "96.44",
      "low": "93.805",
      "close": "96.31",
      "volume": "5558396"
    },
    {
      "date": "2024-11-18",
      "open": "96.31",
      "high": "97.38",
      "low": "96.10",
      "close": "96.49",
      "volume": "3399380"
    },
    {
      "date": "2024-11-19",
      "open": "96.10",
      "high": "96.76",
      "low": "95.375",
      "close": "96.70",
      "volume": "1879773"
    },
    {
      "date": "2024-11-20",
      "open": "96.25",
      "high": "96.859",
      "low": "95.90",
      "close": "96.80",
      "volume": "2527616"
    },
    {
      "date": "2024-11-21",
      "open": "97.11",
      "high": "98.15",
      "low": "96.405",
      "close": "98.08",
      "volume": "2849792"
    },
    {
      "date": "2024-11-22",
      "open": "98.19",
      "high": "98.523",
      "low": "97.5411",
      "close": "97.59",
      "volume": "2048838"
    },
    {
      "date": "2024-11-25",
      "open": "97.89",
      "high": "98.50",
      "low": "97.1175",
      "close": "98.10",
      "volume": "3384392"
    },
    {
      "date": "2024-11-26",
      "open": "98.73",
      "high": "99.47",
      "low": "98.31",
      "close": "99.33",
      "volume": "2277618"
    },
    {
      "date": "2024-11-27",
      "open": "99.60",
      "high": "100.72",
      "low": "99.60",
      "close": "99.89",
      "volume": "1558665"
    },
    {
      "date": "2024-11-29",
      "open": "99.93",
      "high": "100.28",
      "low": "99.30",
      "close": "99.86",
      "volume": "1260574"
    },
    {
      "date": "2024-12-02",
      "open": "99.96",
      "high": "100.00",
      "low": "97.732",
      "close": "98.22",
      "volume": "2188262"
    },
    {
      "date": "2024-12-03",
      "open": "98.90",
      "high": "98.90",
      "low": "97.01",
      "close": "97.02",
      "volume": "1917910"
    },
    {
      "date": "2024-12-04",
      "open": "97.24",
      "high": "97.34",
      "low": "95.88",
      "close": "96.25",
      "volume": "2832293"
    },
    {
      "date": "2024-12-05",
      "open": "96.35",
      "high": "97.98",
      "low": "96.21",
      "close": "97.45",
      "volume": "2234706"
    },
    {
      "date": "2024-12-06",
      "open": "97.18",
      "high": "97.43",
      "low": "95.655",
      "close": "95.85",
      "volume": "2677482"
    },
    {
      "date": "2024-12-09",
      "open": "95.85",
      "high": "96.86",
      "low": "95.30",
      "close": "95.58",
      "volume": "2651122"
    },
    {
      "date": "2024-12-10",
      "open": "95.58",
      "high": "95.58",
      "low": "93.59",
      "close": "95.10",
      "volume": "2045457"
    },
    {
      "date": "2024-12-11",
      "open": "95.21",
      "high": "95.21",
      "low": "93.235",
      "close": "93.63",
      "volume": "2925563"
    },
    {
      "date": "2024-12-12",
      "open": "93.30",
      "high": "94.20",
      "low": "92.80",
      "close": "92.85",
      "volume": "1983938"
    },
    {
      "date": "2024-12-13",
      "open": "92.56",
      "high": "93.38",
      "low": "92.165",
      "close": "92.71",
      "volume": "1810496"
    },
    {
      "date": "2024-12-16",
      "open": "92.71",
      "high": "92.86",
      "low": "91.70",
      "close": "91.77",
      "volume": "2410693"
    },
    {
      "date": "2024-12-17",
      "open": "91.47",
      "high": "93.04",
      "low": "91.2947",
      "close": "91.92",
      "volume": "2749285"
    },
    {
      "date": "2024-12-18",
      "open": "91.83",
      "high": "92.245",
      "low": "90.8574",
      "close": "90.91",
      "volume": "3451294"
    },
    {
      "date": "2024-12-19",
      "open": "90.55",
      "high": "92.03",
      "low": "90.42",
      "close": "91.24",
      "volume": "3148135"
    },
    {
      "date": "2024-12-20",
      "open": "91.84",
      "high": "93.07",
      "low": "91.225",
      "close": "92.75",
      "volume": "6781854"
    },
    {
      "date": "2024-12-23",
      "open": "92.47",
      "high": "92.98",
      "low": "91.59",
      "close": "92.86",
      "volume": "2282491"
    },
    {
      "date": "2024-12-24",
      "open": "92.55",
      "high": "93.11",
      "low": "92.25",
      "close": "92.37",
      "volume": "1404390"
    },
    {
      "date": "2024-12-26",
      "open": "92.05",
      "high": "92.56",
      "low": "91.80",
      "close": "92.06",
      "volume": "2066494"
    },
    {
      "date": "2024-12-27",
      "open": "91.62",
      "high": "92.66",
      "low": "91.31",
      "close": "92.51",
      "volume": "1722698"
    },
    {
      "date": "2024-12-30",
      "open": "92.59",
      "high": "92.64",
      "low": "91.23",
      "close": "92.06",
      "volume": "1661240"
    },
    {
      "date": "2024-12-31",
      "open": "92.18",
      "high": "92.4799",
      "low": "91.50",
      "close": "92.23",
      "volume": "1594689"
    },
    {
      "date": "2025-01-02",
      "open": "92.57",
      "high": "93.23",
      "low": "91.59",
      "close": "91.94",
      "volume": "1758243"
    },
    {
      "date": "2025-01-03",
      "open": "92.40",
      "high": "93.06",
      "low": "92.025",
      "close": "92.05",
      "volume": "1688550"
    },
    {
      "date": "2025-01-06",
      "open": "92.05",
      "high": "92.05",
      "low": "90.01",
      "close": "90.32",
      "volume": "3457335"
    },
    {
      "date": "2025-01-07",
      "open": "90.10",
      "high": "91.9099",
      "low": "90.10",
      "close": "90.47",
      "volume": "2706061"
    },
    {
      "date": "2025-01-08",
      "open": "90.25",
      "high": "92.35",
      "low": "89.91",
      "close": "92.26",
      "volume": "2591652"
    },
    {
      "date": "2025-01-10",
      "open": "93.15",
      "high": "94.67",
      "low": "92.67",
      "close": "93.51",
      "volume": "7730952"
    },
    {
      "date": "2025-01-13",
      "open": "95.15",
      "high": "95.92",
      "low": "92.76",
      "close": "94.54",
      "volume": "6013945"
    },
    {
      "date": "2025-01-14",
      "open": "93.67",
      "high": "94.54",
      "low": "93.43",
      "close": "94.50",
      "volume": "3172362"
    },
    {
      "date": "2025-01-15",
      "open": "95.38",
      "high": "95.61",
      "low": "94.53",
      "close": "95.12",
      "volume": "3104703"
    },
    {
      "date": "2025-01-16",
      "open": "94.88",
      "high": "96.85",
      "low": "94.70",
      "close": "96.82",
      "volume": "2456586"
    },
    {
      "date": "2025-01-17",
      "open": "97.64",
      "high": "97.975",
      "low": "96.80",
      "close": "97.25",
      "volume": "2728874"
    },
    {
      "date": "2025-01-21",
      "open": "98.00",
      "high": "98.73",
      "low": "97.595",
      "close": "97.81",
      "volume": "2439941"
    },
    {
      "date": "2025-01-22",
      "open": "97.58",
      "high": "98.13",
      "low": "96.85",
      "close": "97.49",
      "volume": "3503993"
    },
    {
      "date": "2025-01-23",
      "open": "98.29",
      "high": "99.50",
      "low": "97.38",
      "close": "97.47",
      "volume": "4428051"
    },
    {
      "date": "2025-01-24",
      "open": "97.08",
      "high": "98.50",
      "low": "97.05",
      "close": "98.18",
      "volume": "2140389"
    },
    {
      "date": "2025-01-27",
      "open": "99.34",
      "high": "103.05",
      "low": "98.16",
      "close": "102.63",
      "volume": "5428327"
    },
    {
      "date": "2025-01-28",
      "open": "102.47",
      "high": "102.47",
      "low": "99.75",
      "close": "100.00",
      "volume": "3524295"
    },
    {
      "date": "2025-01-29",
      "open": "100.03",
      "high": "100.73",
      "low": "97.355",
      "close": "98.05",
      "volume": "3345809"
    },
    {
      "date": "2025-01-30",
      "open": "98.55",
      "high": "99.15",
      "low": "97.56",
      "close": "98.03",
      "volume": "3590720"
    },
    {
      "date": "2025-01-31",
      "open": "97.84",
      "high": "99.0529",
      "low": "97.52",
      "close": "98.36",
      "volume": "4913005"
    },
    {
      "date": "2025-02-03",
      "open": "98.36",
      "high": "99.685",
      "low": "97.32",
      "close": "99.36",
      "volume": "2659345"
    },
    {
      "date": "2025-02-04",
      "open": "98.52",
      "high": "99.065",
      "low": "97.80",
      "close": "97.88",
      "volume": "2126457"
    },
    {
      "date": "2025-02-05",
      "open": "98.67",
      "high": "99.89",
      "low": "98.40",
      "close": "99.39",
      "volume": "2280543"
    },
    {
      "date": "2025-02-06",
      "open": "99.64",
      "high": "100.665",
      "low": "98.87",
      "close": "100.17",
      "volume": "3152592"
    },
    {
      "date": "2025-02-07",
      "open": "100.14",
      "high": "100.435",
      "low": "99.41",
      "close": "100.35",
      "volume": "2861565"
    },
    {
      "date": "2025-02-10",
      "open": "99.76",
      "high": "100.955",
      "low": "99.11",
      "close": "100.83",
      "volume": "2473838"
    },
    {
      "date": "2025-02-11",
      "open": "100.59",
      "high": "102.11",
      "low": "99.47",
      "close": "101.88",
      "volume": "3165950"
    },
    {
      "date": "2025-02-12",
      "open": "100.73",
      "high": "102.52",
      "low": "100.595",
      "close": "102.35",
      "volume": "3163014"
    },
    {
      "date": "2025-02-13",
      "open": "101.37",
      "high": "102.57",
      "low": "100.32",
      "close": "100.99",
      "volume": "4938973"
    },
    {
      "date": "2025-02-14",
      "open": "101.21",
      "high": "102.915",
      "low": "100.84",
      "close": "101.83",
      "volume": "2770900"
    },
    {
      "date": "2025-02-18",
      "open": "101.29",
      "high": "103.24",
      "low": "101.00",
      "close": "102.20",
      "volume": "3146403"
    },
    {
      "date": "2025-02-19",
      "open": "102.67",
      "high": "103.16",
      "low": "101.715",
      "close": "103.09",
      "volume": "2510807"
    },
    {
      "date": "2025-02-20",
      "open": "102.97",
      "high": "104.65",
      "low": "102.195",
      "close": "104.35",
      "volume": "2702099"
    },
    {
      "date": "2025-02-21",
      "open": "104.35",
      "high": "105.73",
      "low": "104.06",
      "close": "105.33",
      "volume": "4001985"
    },
    {
      "date": "2025-02-24",
      "open": "105.87",
      "high": "107.36",
      "low": "105.21",
      "close": "106.29",
      "volume": "3074950"
    },
    {
      "date": "2025-02-25",
      "open": "106.70",
      "high": "107.84",
      "low": "105.97",
      "close": "107.64",
      "volume": "3408687"
    },
    {
      "date": "2025-02-26",
      "open": "107.23",
      "high": "107.51",
      "low": "106.37",
      "close": "106.89",
      "volume": "2446487"
    },
    {
      "date": "2025-02-27",
      "open": "106.20",
      "high": "106.78",
      "low": "104.80",
      "close": "105.16",
      "volume": "3661302"
    },
    {
      "date": "2025-02-28",
      "open": "106.10",
      "high": "107.11",
      "low": "104.6601",
      "close": "106.05",
      "volume": "4391030"
    },
    {
      "date": "2025-03-03",
      "open": "105.85",
      "high": "107.82",
      "low": "105.69",
      "close": "107.70",
      "volume": "3451963"
    },
    {
      "date": "2025-03-04",
      "open": "108.53",
      "high": "109.52",
      "low": "105.14",
      "close": "105.24",
      "volume": "5609604"
    },
    {
      "date": "2025-03-05",
      "open": "104.50",
      "high": "105.46",
      "low": "103.19",
      "close": "103.39",
      "volume": "3665626"
    },
    {
      "date": "2025-03-06",
      "open": "103.30",
      "high": "103.31",
      "low": "101.42",
      "close": "102.59",
      "volume": "3031045"
    },
    {
      "date": "2025-03-07",
      "open": "102.84",
      "high": "104.875",
      "low": "102.675",
      "close": "104.62",
      "volume": "4042360"
    },
    {
      "date": "2025-03-10",
      "open": "104.91",
      "high": "108.67",
      "low": "104.91",
      "close": "107.32",
      "volume": "5535443"
    },
    {
      "date": "2025-03-11",
      "open": "107.67",
      "high": "107.99",
      "low": "104.39",
      "close": "104.43",
      "volume": "4282726"
    },
    {
      "date": "2025-03-12",
      "open": "102.875",
      "high": "103.79",
      "low": "102.35",
      "close": "102.96",
      "volume": "3284601"
    },
    {
      "date": "2025-03-13",
      "open": "102.81",
      "high": "104.29",
      "low": "102.695",
      "close": "104.24",
      "volume": "1909589"
    },
    {
      "date": "2025-03-14",
      "open": "104.06",
      "high": "105.95",
      "low": "103.59",
      "close": "105.56",
      "volume": "4419415"
    },
    {
      "date": "2025-03-17",
      "open": "105.67",
      "high": "106.83",
      "low": "105.1324",
      "close": "105.86",
      "volume": "5577081"
    },
    {
      "date": "2025-03-18",
      "open": "106.29",
      "high": "106.49",
      "low": "105.38",
      "close": "105.99",
      "volume": "2757770"
    },
    {
      "date": "2025-03-19",
      "open": "105.85",
      "high": "106.30",
      "low": "105.14",
      "close": "105.84",
      "volume": "2786985"
    },
    {
      "date": "2025-03-20",
      "open": "105.80",
      "high": "106.59",
      "low": "105.55",
      "close": "106.21",
      "volume": "2946596"
    },
    {
      "date": "2025-03-21",
      "open": "106.14",
      "high": "106.65",
      "low": "104.40",
      "close": "105.11",
      "volume": "5649258"
    },
    {
      "date": "2025-03-24",
      "open": "105.25",
      "high": "105.69",
      "low": "104.025",
      "close": "104.18",
      "volume": "2619410"
    },
    {
      "date": "2025-03-25",
      "open": "103.00",
      "high": "103.00",
      "low": "101.96",
      "close": "102.50",
      "volume": "24651800"
    },
    {
      "date": "2025-03-26",
      "open": "102.78",
      "high": "104.31",
      "low": "102.565",
      "close": "103.90",
      "volume": "5939105"
    },
    {
      "date": "2025-03-27",
      "open": "103.94",
      "high": "105.60",
      "low": "103.78",
      "close": "105.15",
      "volume": "5233011"
    },
    {
      "date": "2025-03-28",
      "open": "105.87",
      "high": "107.41",
      "low": "105.3736",
      "close": "106.96",
      "volume": "6173680"
    },
    {
      "date": "2025-03-31",
      "open": "108.37",
      "high": "109.76",
      "low": "107.841",
      "close": "109.27",
      "volume": "6560140"
    },
    {
      "date": "2025-04-01",
      "open": "108.61",
      "high": "108.88",
      "low": "107.52",
      "close": "108.37",
      "volume": "3941851"
    },
    {
      "date": "2025-04-02",
      "open": "108.80",
      "high": "108.80",
      "low": "107.27",
      "close": "107.75",
      "volume": "3279811"
    },
    {
      "date": "2025-04-03",
      "open": "109.76",
      "high": "110.46",
      "low": "107.75",
      "close": "109.11",
      "volume": "6063284"
    },
    {
      "date": "2025-04-04",
      "open": "110.12",
      "high": "110.48",
      "low": "103.915",
      "close": "104.48",
      "volume": "7368580"
    },
    {
      "date": "2025-04-07",
      "open": "104.25",
      "high": "104.79",
      "low": "100.67",
      "close": "101.57",
      "volume": "7767680"
    },
    {
      "date": "2025-04-08",
      "open": "102.28",
      "high": "103.98",
      "low": "100.56",
      "close": "101.28",
      "volume": "6473357"
    },
    {
      "date": "2025-04-09",
      "open": "100.95",
      "high": "103.82",
      "low": "98.35",
      "close": "102.35",
      "volume": "7048079"
    },
    {
      "date": "2025-04-10",
      "open": "102.10",
      "high": "104.31",
      "low": "101.515",
      "close": "103.20",
      "volume": "4114838"
    },
    {
      "date": "2025-04-11",
      "open": "103.64",
      "high": "105.17",
      "low": "101.86",
      "close": "104.63",
      "volume": "3582805"
    },
    {
      "date": "2025-04-14",
      "open": "104.45",
      "high": "106.94",
      "low": "103.73",
      "close": "106.58",
      "volume": "3224765"
    },
    {
      "date": "2025-04-15",
      "open": "107.05",
      "high": "107.505",
      "low": "106.21",
      "close": "106.68",
      "volume": "2599692"
    },
    {
      "date": "2025-04-16",
      "open": "106.94",
      "high": "107.46",
      "low": "105.65",
      "close": "105.92",
      "volume": "2786867"
    },
    {
      "date": "2025-04-17",
      "open": "106.75",
      "high": "109.03",
      "low": "106.67",
      "close": "107.71",
      "volume": "3156828"
    },
    {
      "date": "2025-04-21",
      "open": "107.77",
      "high": "107.77",
      "low": "104.72",
      "close": "105.53",
      "volume": "3608944"
    },
    {
      "date": "2025-04-22",
      "open": "106.26",
      "high": "108.31",
      "low": "106.13",
      "close": "108.15",
      "volume": "2304730"
    },
    {
      "date": "2025-04-23",
      "open": "107.58",
      "high": "108.125",
      "low": "105.565",
      "close": "107.02",
      "volume": "3202133"
    },
    {
      "date": "2025-04-24",
      "open": "106.965",
      "high": "107.625",
      "low": "105.695",
      "close": "106.70",
      "volume": "3676753"
    },
    {
      "date": "2025-04-25",
      "open": "106.77",
      "high": "106.875",
      "low": "105.58",
      "close": "106.74",
      "volume": "2853480"
    },
    {
      "date": "2025-04-28",
      "open": "106.77",
      "high": "107.5598",
      "low": "105.70",
      "close": "107.06",
      "volume": "3303394"
    },
    {
      "date": "2025-04-29",
      "open": "107.20",
      "high": "108.58",
      "low": "106.29",
      "close": "108.50",
      "volume": "2950675"
    },
    {
      "date": "2025-04-30",
      "open": "108.97",
      "high": "109.08",
      "low": "106.34",
      "close": "108.34",
      "volume": "5418924"
    },
    {
      "date": "2025-05-01",
      "open": "107.88",
      "high": "108.76",
      "low": "107.125",
      "close": "107.54",
      "volume": "3107186"
    },
    {
      "date": "2025-05-02",
      "open": "108.27",
      "high": "108.335",
      "low": "107.16",
      "close": "107.69",
      "volume": "1984665"
    },
    {
      "date": "2025-05-05",
      "open": "107.75",
      "high": "108.0399",
      "low": "106.27",
      "close": "107.44",
      "volume": "2616262"
    },
    {
      "date": "2025-05-06",
      "open": "108.24",
      "high": "109.03",
      "low": "107.00",
      "close": "107.44",
      "volume": "3309249"
    },
    {
      "date": "2025-05-07",
      "open": "107.43",
      "high": "108.16",
      "low": "106.50",
      "close": "107.48",
      "volume": "3249112"
    },
    {
      "date": "2025-05-08",
      "open": "107.07",
      "high": "107.32",
      "low": "104.53",
      "close": "105.19",
      "volume": "3598765"
    },
    {
      "date": "2025-05-09",
      "open": "104.43",
      "high": "104.84",
      "low": "103.725",
      "close": "104.68",
      "volume": "3056956"
    },
    {
      "date": "2025-05-12",
      "open": "103.14",
      "high": "103.61",
      "low": "100.57",
      "close": "100.99",
      "volume": "4449894"
    },
    {
      "date": "2025-05-13",
      "open": "100.99",
      "high": "101.28",
      "low": "99.38",
      "close": "99.56",
      "volume": "4607400"
    },
    {
      "date": "2025-05-14",
      "open": "99.27",
      "high": "99.29",
      "low": "97.46",
      "close": "98.59",
      "volume": "5207425"
    },
    {
      "date": "2025-05-15",
      "open": "99.37",
      "high": "101.70",
      "low": "99.35",
      "close": "101.61",
      "volume": "5823998"
    },
    {
      "date": "2025-05-16",
      "open": "101.58",
      "high": "103.09",
      "low": "101.25",
      "close": "103.04",
      "volume": "2868876"
    },
    {
      "date": "2025-05-19",
      "open": "102.68",
      "high": "103.90",
      "low": "102.52",
      "close": "103.78",
      "volume": "1909441"
    },
    {
      "date": "2025-05-20",
      "open": "103.64",
      "high": "104.24",
      "low": "103.59",
      "close": "103.73",
      "volume": "2408320"
    },
    {
      "date": "2025-05-21",
      "open": "103.56",
      "high": "103.92",
      "low": "102.43",
      "close": "102.93",
      "volume": "3340698"
    },
    {
      "date": "2025-05-22",
      "open": "102.83",
      "high": "103.07",
      "low": "100.9344",
      "close": "101.80",
      "volume": "3285104"
    },
    {
      "date": "2025-05-23",
      "open": "102.64",
      "high": "102.96",
      "low": "101.20",
      "close": "102.88",
      "volume": "1888423"
    },
    {
      "date": "2025-05-27",
      "open": "103.44",
      "high": "103.45",
      "low": "102.57",
      "close": "102.91",
      "volume": "2582110"
    },
    {
      "date": "2025-05-28",
      "open": "102.70",
      "high": "102.89",
      "low": "101.275",
      "close": "101.68",
      "volume": "2426908"
    },
    {
      "date": "2025-05-29",
      "open": "101.68",
      "high": "102.77",
      "low": "100.86",
      "close": "102.53",
      "volume": "2297651"
    },
    {
      "date": "2025-05-30",
      "open": "102.72",
      "high": "103.77",
      "low": "102.26",
      "close": "103.49",
      "volume": "3896716"
    },
    {
      "date": "2025-06-02",
      "open": "102.88",
      "high": "103.4896",
      "low": "102.25",
      "close": "103.18",
      "volume": "2318541"
    },
    {
      "date": "2025-06-03",
      "open": "102.83",
      "high": "103.12",
      "low": "101.76",
      "close": "102.83",
      "volume": "2423164"
    },
    {
      "date": "2025-06-04",
      "open": "102.85",
      "high": "103.34",
      "low": "101.77",
      "close": "101.85",
      "volume": "1950487"
    },
    {
      "date": "2025-06-05",
      "open": "101.80",
      "high": "102.19",
      "low": "101.30",
      "close": "101.77",
      "volume": "2034969"
    },
    {
      "date": "2025-06-06",
      "open": "101.83",
      "high": "102.00",
      "low": "101.15",
      "close": "101.79",
      "volume": "2045078"
    },
    {
      "date": "2025-06-09",
      "open": "101.55",
      "high": "102.27",
      "low": "100.85",
      "close": "101.41",
      "volume": "2418466"
    },
    {
      "date": "2025-06-10",
      "open": "101.555",
      "high": "102.04",
      "low": "100.78",
      "close": "101.87",
      "volume": "2730514"
    },
    {
      "date": "2025-06-11",
      "open": "101.73",
      "high": "102.11",
      "low": "101.215",
      "close": "101.94",
      "volume": "2193167"
    },
    {
      "date": "2025-06-12",
      "open": "102.19",
      "high": "103.10",
      "low": "101.96",
      "close": "103.02",
      "volume": "2125276"
    },
    {
      "date": "2025-06-13",
      "open": "103.20",
      "high": "103.68",
      "low": "102.675",
      "close": "102.90",
      "volume": "2389581"
    },
    {
      "date": "2025-06-16",
      "open": "103.00",
      "high": "103.53",
      "low": "101.305",
      "close": "101.91",
      "volume": "2790744"
    },
    {
      "date": "2025-06-17",
      "open": "102.04",
      "high": "102.04",
      "low": "100.72",
      "close": "101.62",
      "volume": "2418716"
    },
    {
      "date": "2025-06-18",
      "open": "101.65",
      "high": "101.96",
      "low": "100.80",
      "close": "101.20",
      "volume": "1893725"
    },
    {
      "date": "2025-06-20",
      "open": "101.50",
      "high": "102.61",
      "low": "101.1101",
      "close": "101.75",
      "volume": "4085609"
    },
    {
      "date": "2025-06-23",
      "open": "102.48",
      "high": "103.54",
      "low": "102.375",
      "close": "103.31",
      "volume": "3327797"
    },
    {
      "date": "2025-06-24",
      "open": "103.18",
      "high": "103.93",
      "low": "102.87",
      "close": "103.28",
      "volume": "2260194"
    },
    {
      "date": "2025-06-25",
      "open": "103.02",
      "high": "103.085",
      "low": "101.225",
      "close": "101.41",
      "volume": "2193043"
    },
    {
      "date": "2025-06-26",
      "open": "101.88",
      "high": "102.70",
      "low": "101.154",
      "close": "102.35",
      "volume": "3001779"
    },
    {
      "date": "2025-06-27",
      "open": "102.49",
      "high": "103.34",
      "low": "102.18",
      "close": "102.46",
      "volume": "3457548"
    },
    {
      "date": "2025-06-30",
      "open": "102.25",
      "high": "103.96",
      "low": "102.06",
      "close": "103.76",
      "volume": "3246369"
    },
    {
      "date": "2025-07-01",
      "open": "104.10",
      "high": "104.83",
      "low": "103.095",
      "close": "104.39",
      "volume": "3516298"
    },
    {
      "date": "2025-07-02",
      "open": "103.85",
      "high": "104.085",
      "low": "102.57",
      "close": "103.26",
      "volume": "3259527"
    },
    {
      "date": "2025-07-03",
      "open": "103.15",
      "high": "104.20",
      "low": "102.90",
      "close": "103.86",
      "volume": "1620520"
    },
    {
      "date": "2025-07-07",
      "open": "103.86",
      "high": "104.24",
      "low": "103.525",
      "close": "104.17",
      "volume": "2705502"
    },
    {
      "date": "2025-07-08",
      "open": "103.44",
      "high": "104.28",
      "low": "102.39",
      "close": "103.96",
      "volume": "2744796"
    },
    {
      "date": "2025-07-09",
      "open": "103.96",
      "high": "104.95",
      "low": "103.03",
      "close": "104.74",
      "volume": "2201621"
    },
    {
      "date": "2025-07-10",
      "open": "104.10",
      "high": "106.23",
      "low": "103.86",
      "close": "106.04",
      "volume": "2482978"
    },
    {
      "date": "2025-07-11",
      "open": "105.19",
      "high": "105.90",
      "low": "104.685",
      "close": "105.34",
      "volume": "2473909"
    },
    {
      "date": "2025-07-14",
      "open": "105.32",
      "high": "106.23",
      "low": "104.46",
      "close": "105.02",
      "volume": "2969079"
    },
    {
      "date": "2025-07-15",
      "open": "104.76",
      "high": "104.95",
      "low": "103.6403",
      "close": "104.40",
      "volume": "2422253"
    },
    {
      "date": "2025-07-16",
      "open": "104.40",
      "high": "105.71",
      "low": "104.15",
      "close": "105.49",
      "volume": "2497298"
    },
    {
      "date": "2025-07-17",
      "open": "105.18",
      "high": "106.19",
      "low": "105.02",
      "close": "105.93",
      "volume": "2271063"
    },
    {
      "date": "2025-07-18",
      "open": "106.60",
      "high": "107.92",
      "low": "105.95",
      "close": "107.40",
      "volume": "4443951"
    },
    {
      "date": "2025-07-21",
      "open": "107.66",
      "high": "109.08",
      "low": "107.50",
      "close": "108.54",
      "volume": "2933431"
    },
    {
      "date": "2025-07-22",
      "open": "108.87",
      "high": "110.51",
      "low": "108.61",
      "close": "110.16",
      "volume": "3504056"
    },
    {
      "date": "2025-07-23",
      "open": "110.25",
      "high": "110.25",
      "low": "108.36",
      "close": "108.89",
      "volume": "2738754"
    },
    {
      "date": "2025-07-24",
      "open": "108.86",
      "high": "109.89",
      "low": "108.61",
      "close": "108.97",
      "volume": "2491328"
    },
    {
      "date": "2025-07-25",
      "open": "109.12",
      "high": "109.97",
      "low": "108.7501",
      "close": "109.79",
      "volume": "2287281"
    },
    {
      "date": "2025-07-28",
      "open": "109.50",
      "high": "109.58",
      "low": "107.74",
      "close": "107.95",
      "volume": "3050078"
    },
    {
      "date": "2025-07-29",
      "open": "108.39",
      "high": "109.28",
      "low": "107.745",
      "close": "109.22",
      "volume": "3585244"
    },
    {
      "date": "2025-07-30",
      "open": "110.94",
      "high": "114.23",
      "low": "110.70",
      "close": "113.25",
      "volume": "8827774"
    },
    {
      "date": "2025-07-31",
      "open": "112.56",
      "high": "113.90",
      "low": "111.73",
      "close": "113.14",
      "volume": "4718406"
    },
    {
      "date": "2025-08-01",
      "open": "114.36",
      "high": "114.38",
      "low": "112.20",
      "close": "113.58",
      "volume": "6100877"
    },
    {
      "date": "2025-08-04",
      "open": "114.11",
      "high": "115.29",
      "low": "113.73",
      "close": "115.00",
      "volume": "3601179"
    },
    {
      "date": "2025-08-05",
      "open": "114.69",
      "high": "115.36",
      "low": "112.881",
      "close": "113.24",
      "volume": "5616670"
    },
    {
      "date": "2025-08-06",
      "open": "113.57",
      "high": "114.34",
      "low": "112.98",
      "close": "113.49",
      "volume": "3385292"
    },
    {
      "date": "2025-08-07",
      "open": "113.66",
      "high": "114.465",
      "low": "113.33",
      "close": "113.73",
      "volume": "3312787"
    },
    {
      "date": "2025-08-08",
      "open": "112.99",
      "high": "113.455",
      "low": "112.395",
      "close": "112.50",
      "volume": "2707600"
    },
    {
      "date": "2025-08-11",
      "open": "112.71",
      "high": "112.77",
      "low": "111.645",
      "close": "112.00",
      "volume": "2033498"
    },
    {
      "date": "2025-08-12",
      "open": "112.05",
      "high": "112.18",
      "low": "111.13",
      "close": "111.99",
      "volume": "2577028"
    },
    {
      "date": "2025-08-13",
      "open": "112.15",
      "high": "113.365",
      "low": "112.08",
      "close": "113.11",
      "volume": "4601425"
    },
    {
      "date": "2025-08-14",
      "open": "113.00",
      "high": "113.2726",
      "low": "112.53",
      "close": "112.86",
      "volume": "2230826"
    },
    {
      "date": "2025-08-15",
      "open": "112.86",
      "high": "113.2999",
      "low": "111.76",
      "close": "111.99",
      "volume": "2354307"
    },
    {
      "date": "2025-08-18",
      "open": "111.99",
      "high": "112.33",
      "low": "110.68",
      "close": "110.70",
      "volume": "3173879"
    },
    {
      "date": "2025-08-19",
      "open": "110.70",
      "high": "112.69",
      "low": "110.70",
      "close": "112.66",
      "volume": "2726043"
    },
    {
      "date": "2025-08-20",
      "open": "113.45",
      "high": "115.08",
      "low": "113.15",
      "close": "113.55",
      "volume": "2817758"
    },
    {
      "date": "2025-08-21",
      "open": "113.12",
      "high": "113.87",
      "low": "113.05",
      "close": "113.14",
      "volume": "3112533"
    },
    {
      "date": "2025-08-22",
      "open": "113.87",
      "high": "114.59",
      "low": "112.84",
      "close": "114.02",
      "volume": "2389128"
    },
    {
      "date": "2025-08-25",
      "open": "113.70",
      "high": "114.34",
      "low": "112.89",
      "close": "113.005",
      "volume": "2332141"
    },
    {
      "date": "2025-08-26",
      "open": "113.33",
      "high": "113.33",
      "low": "112.22",
      "close": "112.63",
      "volume": "4310185"
    },
    {
      "date": "2025-08-27",
      "open": "112.63",
      "high": "113.25",
      "low": "112.4701",
      "close": "112.89",
      "volume": "3328221"
    },
    {
      "date": "2025-08-28",
      "open": "113.00",
      "high": "113.1742",
      "low": "111.56",
      "close": "111.78",
      "volume": "3697386"
    },
    {
      "date": "2025-08-29",
      "open": "111.50",
      "high": "111.64",
      "low": "110.70",
      "close": "111.02",
      "volume": "2896197"
    },
    {
      "date": "2025-09-02",
      "open": "110.96",
      "high": "111.1432",
      "low": "109.65",
      "close": "110.09",
      "volume": "2528745"
    },
    {
      "date": "2025-09-03",
      "open": "110.245",
      "high": "110.33",
      "low": "108.85",
      "close": "110.03",
      "volume": "2429827"
    },
    {
      "date": "2025-09-04",
      "open": "110.54",
      "high": "110.73",
      "low": "106.94",
      "close": "108.64",
      "volume": "5218180"
    },
    {
      "date": "2025-09-05",
      "open": "109.00",
      "high": "109.1629",
      "low": "107.35",
      "close": "108.11",
      "volume": "3664507"
    },
    {
      "date": "2025-09-08",
      "open": "108.22",
      "high": "108.30",
      "low": "106.872",
      "close": "107.55",
      "volume": "2708300"
    },
    {
      "date": "2025-09-09",
      "open": "107.285",
      "high": "108.58",
      "low": "107.13",
      "close": "108.36",
      "volume": "2679055"
    },
    {
      "date": "2025-09-10",
      "open": "108.43",
      "high": "108.8199",
      "low": "107.59",
      "close": "108.335",
      "volume": "2529021"
    },
    {
      "date": "2025-09-11",
      "open": "108.34",
      "high": "108.93",
      "low": "108.13",
      "close": "108.74",
      "volume": "2634661"
    },
    {
      "date": "2025-09-12",
      "open": "108.66",
      "high": "109.72",
      "low": "108.5147",
      "close": "109.46",
      "volume": "2180706"
    },
    {
      "date": "2025-09-15",
      "open": "109.44",
      "high": "109.78",
      "low": "108.72",
      "close": "109.095",
      "volume": "2511645"
    },
    {
      "date": "2025-09-16",
      "open": "109.10",
      "high": "109.135",
      "low": "106.61",
      "close": "106.84",
      "volume": "4044599"
    },
    {
      "date": "2025-09-17",
      "open": "107.51",
      "high": "107.925",
      "low": "107.11",
      "close": "107.52",
      "volume": "2540459"
    },
    {
      "date": "2025-09-18",
      "open": "107.105",
      "high": "107.33",
      "low": "106.30",
      "close": "106.44",
      "volume": "2513693"
    },
    {
      "date": "2025-09-19",
      "open": "106.55",
      "high": "107.63",
      "low": "105.70",
      "close": "107.06",
      "volume": "5846127"
    },
    {
      "date": "2025-09-22",
      "open": "106.95",
      "high": "107.38",
      "low": "106.115",
      "close": "107.05",
      "volume": "2645978"
    },
    {
      "date": "2025-09-23",
      "open": "106.78",
      "high": "108.37",
      "low": "106.775",
      "close": "108.14",
      "volume": "3052379"
    },
    {
      "date": "2025-09-24",
      "open": "108.26",
      "high": "109.59",
      "low": "108.09",
      "close": "108.88",
      "volume": "3029501"
    },
    {
      "date": "2025-09-25",
      "open": "109.33",
      "high": "109.97",
      "low": "107.775",
      "close": "107.86",
      "volume": "2758175"
    },
    {
      "date": "2025-09-26",
      "open": "108.37",
      "high": "109.505",
      "low": "108.145",
      "close": "109.14",
      "volume": "3303248"
    },
    {
      "date": "2025-09-29",
      "open": "109.28",
      "high": "110.15",
      "low": "108.49",
      "close": "109.78",
      "volume": "2880171"
    },
    {
      "date": "2025-09-30",
      "open": "109.82",
      "high": "112.62",
      "low": "109.6672",
      "close": "112.50",
      "volume": "4323292"
    },
    {
      "date": "2025-10-01",
      "open": "112.96",
      "high": "113.47",
      "low": "112.258",
      "close": "112.75",
      "volume": "4407923"
    },
    {
      "date": "2025-10-02",
      "open": "112.11",
      "high": "114.055",
      "low": "111.73",
      "close": "113.46",
      "volume": "4243356"
    },
    {
      "date": "2025-10-03",
      "open": "113.34",
      "high": "115.01",
      "low": "113.34",
      "close": "114.06",
      "volume": "3554741"
    },
    {
      "date": "2025-10-06",
      "open": "114.06",
      "high": "115.84",
      "low": "113.44",
      "close": "115.66",
      "volume": "5123212"
    },
    {
      "date": "2025-10-07",
      "open": "116.565",
      "high": "119.06",
      "low": "116.225",
      "close": "118.16",
      "volume": "4141819"
    },
    {
      "date": "2025-10-08",
      "open": "118.56",
      "high": "118.675",
      "low": "116.15",
      "close": "118.19",
      "volume": "3869668"
    },
    {
      "date": "2025-10-09",
      "open": "118.77",
      "high": "118.81",
      "low": "116.39",
      "close": "116.91",
      "volume": "2916139"
    },
    {
      "date": "2025-10-10",
      "open": "117.52",
      "high": "117.75",
      "low": "115.65",
      "close": "117.04",
      "volume": "3890017"
    },
    {
      "date": "2025-10-13",
      "open": "116.96",
      "high": "117.8199",
      "low": "116.21",
      "close": "116.80",
      "volume": "2253600"
    },
    {
      "date": "2025-10-14",
      "open": "117.23",
      "high": "118.685",
      "low": "117.00",
      "close": "118.38",
      "volume": "3190010"
    },
    {
      "date": "2025-10-15",
      "open": "119.40",
      "high": "119.40",
      "low": "117.78",
      "close": "118.53",
      "volume": "2495344"
    },
    {
      "date": "2025-10-16",
      "open": "119.89",
      "high": "120.46",
      "low": "117.36",
      "close": "117.53",
      "volume": "4072008"
    },
    {
      "date": "2025-10-17",
      "open": "118.10",
      "high": "118.195",
      "low": "116.7601",
      "close": "117.53",
      "volume": "2762125"
    },
    {
      "date": "2025-10-20",
      "open": "118.13",
      "high": "118.19",
      "low": "116.87",
      "close": "117.82",
      "volume": "2989387"
    },
    {
      "date": "2025-10-21",
      "open": "117.97",
      "high": "118.00",
      "low": "116.54",
      "close": "117.43",
      "volume": "2395640"
    },
    {
      "date": "2025-10-22",
      "open": "117.43",
      "high": "118.17",
      "low": "117.07",
      "close": "117.27",
      "volume": "2461705"
    },
    {
      "date": "2025-10-23",
      "open": "117.63",
      "high": "117.7095",
      "low": "115.43",
      "close": "116.18",
      "volume": "2284459"
    },
    {
      "date": "2025-10-24",
      "open": "116.47",
      "high": "117.12",
      "low": "115.85",
      "close": "115.98",
      "volume": "1888346"
    },
    {
      "date": "2025-10-27",
      "open": "115.48",
      "high": "116.71",
      "low": "115.12",
      "close": "116.39",
      "volume": "2811348"
    },
    {
      "date": "2025-10-28",
      "open": "116.52",
      "high": "116.6129",
      "low": "114.67",
      "close": "115.11",
      "volume": "3890266"
    },
    {
      "date": "2025-10-29",
      "open": "120.30",
      "high": "122.794",
      "low": "120.01",
      "close": "122.11",
      "volume": "9568523"
    },
    {
      "date": "2025-10-30",
      "open": "121.55",
      "high": "122.85",
      "low": "120.80",
      "close": "121.89",
      "volume": "4430063"
    },
    {
      "date": "2025-10-31",
      "open": "120.89",
      "high": "121.00",
      "low": "119.78",
      "close": "120.26",
      "volume": "4518351"
    },
    {
      "date": "2025-11-03",
      "open": "120.00",
      "high": "120.125",
      "low": "118.35",
      "close": "119.92",
      "volume": "3108581"
    },
    {
      "date": "2025-11-04",
      "open": "120.36",
      "high": "120.89",
      "low": "119.62",
      "close": "120.30",
      "volume": "2678712"
    },
    {
      "date": "2025-11-05",
      "open": "120.57",
      "high": "121.14",
      "low": "118.1875",
      "close": "119.76",
      "volume": "3739032"
    },
    {
      "date": "2025-11-06",
      "open": "119.40",
      "high": "120.51",
      "low": "119.18",
      "close": "119.53",
      "volume": "6242570"
    },
    {
      "date": "2025-11-07",
      "open": "120.04",
      "high": "121.60",
      "low": "119.89",
      "close": "121.43",
      "volume": "3283877"
    },
    {
      "date": "2025-11-10",
      "open": "120.94",
      "high": "123.31",
      "low": "120.49",
      "close": "122.56",
      "volume": "5090388"
    },
    {
      "date": "2025-11-11",
      "open": "122.87",
      "high": "123.22",
      "low": "122.245",
      "close": "122.73",
      "volume": "3469342"
    },
    {
      "date": "2025-11-12",
      "open": "122.71",
      "high": "122.99",
      "low": "121.81",
      "close": "122.68",
      "volume": "3493122"
    },
    {
      "date": "2025-11-13",
      "open": "122.25",
      "high": "123.03",
      "low": "121.42",
      "close": "121.48",
      "volume": "2900730"
    },
    {
      "date": "2025-11-14",
      "open": "121.58",
      "high": "122.36",
      "low": "120.64",
      "close": "121.30",
      "volume": "3047568"
    },
    {
      "date": "2025-11-17",
      "open": "122.32",
      "high": "124.01",
      "low": "121.56",
      "close": "123.72",
      "volume": "4266039"
    },
    {
      "date": "2025-11-18",
      "open": "124.42",
      "high": "124.80",
      "low": "123.29",
      "close": "123.51",
      "volume": "3121598"
    },
    {
      "date": "2025-11-19",
      "open": "123.32",
      "high": "123.48",
      "low": "121.18",
      "close": "121.71",
      "volume": "3569696"
    },
    {
      "date": "2025-11-20",
      "open": "121.85",
      "high": "122.29",
      "low": "120.79",
      "close": "120.90",
      "volume": "3298533"
    },
    {
      "date": "2025-11-21",
      "open": "121.17",
      "high": "121.72",
      "low": "120.47",
      "close": "120.84",
      "volume": "3232837"
    },
    {
      "date": "2025-11-24",
      "open": "120.77",
      "high": "122.84",
      "low": "119.585",
      "close": "122.04",
      "volume": "6434999"
    },
    {
      "date": "2025-11-25",
      "open": "122.60",
      "high": "122.8099",
      "low": "121.02",
      "close": "121.58",
      "volume": "4552206"
    },
    {
      "date": "2025-11-26",
      "open": "121.80",
      "high": "122.80",
      "low": "121.80",
      "close": "122.72",
      "volume": "2681133"
    },
    {
      "date": "2025-11-28",
      "open": "122.88",
      "high": "123.90",
      "low": "122.715",
      "close": "123.77",
      "volume": "1801291"
    },
    {
      "date": "2025-12-01",
      "open": "123.11",
      "high": "123.23",
      "low": "120.37",
      "close": "120.51",
      "volume": "3322407"
    },
    {
      "date": "2025-12-02",
      "open": "120.77",
      "high": "121.3899",
      "low": "118.805",
      "close": "119.23",
      "volume": "2879322"
    },
    {
      "date": "2025-12-03",
      "open": "119.23",
      "high": "119.73",
      "low": "117.77",
      "close": "118.06",
      "volume": "3429666"
    },
    {
      "date": "2025-12-04",
      "open": "118.185",
      "high": "119.11",
      "low": "117.27",
      "close": "118.04",
      "volume": "3501510"
    },
    {
      "date": "2025-12-05",
      "open": "117.87",
      "high": "118.115",
      "low": "116.825",
      "close": "117.54",
      "volume": "3166401"
    },
    {
      "date": "2025-12-08",
      "open": "117.54",
      "high": "117.58",
      "low": "115.31",
      "close": "115.73",
      "volume": "3423034"
    },
    {
      "date": "2025-12-09",
      "open": "116.28",
      "high": "117.085",
      "low": "115.82",
      "close": "116.07",
      "volume": "2196395"
    },
    {
      "date": "2025-12-10",
      "open": "116.66",
      "high": "116.66",
      "low": "113.84",
      "close": "114.16",
      "volume": "3241748"
    },
    {
      "date": "2025-12-11",
      "open": "114.51",
      "high": "115.31",
      "low": "113.68",
      "close": "114.26",
      "volume": "3171493"
    },
    {
      "date": "2025-12-12",
      "open": "115.00",
      "high": "115.44",
      "low": "113.84",
      "close": "114.13",
      "volume": "2671861"
    },
    {
      "date": "2025-12-15",
      "open": "114.75",
      "high": "116.08",
      "low": "114.41",
      "close": "115.77",
      "volume": "3031083"
    },
    {
      "date": "2025-12-16",
      "open": "115.77",
      "high": "116.12",
      "low": "113.9812",
      "close": "114.57",
      "volume": "2705970"
    },
    {
      "date": "2025-12-17",
      "open": "114.44",
      "high": "115.03",
      "low": "113.87",
      "close": "114.71",
      "volume": "3809042"
    },
    {
      "date": "2025-12-18",
      "open": "115.00",
      "high": "115.80",
      "low": "115.00",
      "close": "115.58",
      "volume": "4794849"
    },
    {
      "date": "2025-12-19",
      "open": "115.145",
      "high": "116.39",
      "low": "114.36",
      "close": "114.49",
      "volume": "7322509"
    },
    {
      "date": "2025-12-22",
      "open": "114.16",
      "high": "114.91",
      "low": "113.84",
      "close": "114.62",
      "volume": "3049049"
    },
    {
      "date": "2025-12-23",
      "open": "114.59",
      "high": "115.23",
      "low": "114.24",
      "close": "115.15",
      "volume": "2918098"
    },
    {
      "date": "2025-12-24",
      "open": "115.05",
      "high": "115.39",
      "low": "114.805",
      "close": "115.31",
      "volume": "1057723"
    },
    {
      "date": "2025-12-26",
      "open": "115.19",
      "high": "115.93",
      "low": "115.00",
      "close": "115.67",
      "volume": "1896123"
    },
    {
      "date": "2025-12-29",
      "open": "116.10",
      "high": "116.7218",
      "low": "115.62",
      "close": "115.77",
      "volume": "1814788"
    },
    {
      "date": "2025-12-30",
      "open": "115.58",
      "high": "116.21",
      "low": "115.45",
      "close": "115.99",
      "volume": "6956441"
    },
    {
      "date": "2025-12-31",
      "open": "116.01",
      "high": "116.07",
      "low": "115.16",
      "close": "115.31",
      "volume": "1579431"
    },
    {
      "date": "2026-01-02",
      "open": "115.44",
      "high": "116.20",
      "low": "114.42",
      "close": "115.81",
      "volume": "3906753"
    },
    {
      "date": "2026-01-05",
      "open": "115.57",
      "high": "115.57",
      "low": "112.535",
      "close": "114.07",
      "volume": "3894353"
    },
    {
      "date": "2026-01-06",
      "open": "114.05",
      "high": "115.23",
      "low": "113.8501",
      "close": "115.04",
      "volume": "2536173"
    },
    {
      "date": "2026-01-07",
      "open": "115.325",
      "high": "115.515",
      "low": "113.25",
      "close": "113.70",
      "volume": "2557008"
    },
    {
      "date": "2026-01-08",
      "open": "113.88",
      "high": "116.50",
      "low": "113.735",
      "close": "115.93",
      "volume": "3230756"
    },
    {
      "date": "2026-01-09",
      "open": "116.00",
      "high": "117.405",
      "low": "115.95",
      "close": "116.91",
      "volume": "2867699"
    },
    {
      "date": "2026-01-12",
      "open": "115.60",
      "high": "117.695",
      "low": "115.36",
      "close": "116.57",
      "volume": "3437392"
    },
    {
      "date": "2026-01-13",
      "open": "116.57",
      "high": "117.01",
      "low": "115.57",
      "close": "116.62",
      "volume": "2735064"
    },
    {
      "date": "2026-01-14",
      "open": "116.99",
      "high": "118.57",
      "low": "116.68",
      "close": "118.11",
      "volume": "3144088"
    },
    {
      "date": "2026-01-15",
      "open": "118.41",
      "high": "119.70",
      "low": "117.6501",
      "close": "119.40",
      "volume": "3085841"
    },
    {
      "date": "2026-01-16",
      "open": "119.02",
      "high": "120.1425",
      "low": "118.2201",
      "close": "119.96",
      "volume": "4044845"
    },
    {
      "date": "2026-01-20",
      "open": "119.20",
      "high": "120.445",
      "low": "118.27",
      "close": "119.22",
      "volume": "4776389"
    },
    {
      "date": "2026-01-21",
      "open": "119.75",
      "high": "120.35",
      "low": "117.85",
      "close": "118.98",
      "volume": "3632612"
    },
    {
      "date": "2026-01-22",
      "open": "118.71",
      "high": "119.36",
      "low": "117.03",
      "close": "117.18",
      "volume": "2880569"
    },
    {
      "date": "2026-01-23",
      "open": "116.925",
      "high": "117.17",
      "low": "115.56",
      "close": "116.63",
      "volume": "2525915"
    },
    {
      "date": "2026-01-26",
      "open": "117.105",
      "high": "119.17",
      "low": "117.01",
      "close": "118.02",
      "volume": "3992557"
    },
    {
      "date": "2026-01-27",
      "open": "117.74",
      "high": "119.76",
      "low": "117.48",
      "close": "119.43",
      "volume": "2676022"
    },
    {
      "date": "2026-01-28",
      "open": "119.25",
      "high": "120.20",
      "low": "118.53",
      "close": "119.12",
      "volume": "1888948"
    },
    {
      "date": "2026-01-29",
      "open": "119.57",
      "high": "120.82",
      "low": "118.55",
      "close": "119.21",
      "volume": "3537843"
    },
    {
      "date": "2026-01-30",
      "open": "119.015",
      "high": "119.879",
      "low": "117.98",
      "close": "119.775",
      "volume": "3640983"
    },
    {
      "date": "2026-02-02",
      "open": "119.975",
      "high": "120.38",
      "low": "118.06",
      "close": "118.33",
      "volume": "3941283"
    },
    {
      "date": "2026-02-03",
      "open": "118.75",
      "high": "121.42",
      "low": "118.75",
      "close": "120.67",
      "volume": "3482200"
    },
    {
      "date": "2026-02-04",
      "open": "121.55",
      "high": "122.19",
      "low": "119.72",
      "close": "119.98",
      "volume": "4653559"
    },
    {
      "date": "2026-02-05",
      "open": "120.77",
      "high": "121.42",
      "low": "119.80",
      "close": "120.61",
      "volume": "4338268"
    },
    {
      "date": "2026-02-06",
      "open": "121.21",
      "high": "122.44",
      "low": "119.86",
      "close": "120.80",
      "volume": "2767769"
    },
    {
      "date": "2026-02-09",
      "open": "120.54",
      "high": "121.4799",
      "low": "119.92",
      "close": "121.10",
      "volume": "2654115"
    },
    {
      "date": "2026-02-10",
      "open": "120.235",
      "high": "122.40",
      "low": "119.714",
      "close": "121.23",
      "volume": "3506076"
    },
    {
      "date": "2026-02-11",
      "open": "121.46",
      "high": "122.59",
      "low": "120.47",
      "close": "122.25",
      "volume": "2843784"
    },
    {
      "date": "2026-02-12",
      "open": "124.20",
      "high": "128.92",
      "low": "123.6877",
      "close": "126.43",
      "volume": "6301733"
    },
    {
      "date": "2026-02-13",
      "open": "127.32",
      "high": "130.07",
      "low": "126.61",
      "close": "129.94",
      "volume": "4671858"
    },
    {
      "date": "2026-02-17",
      "open": "131.305",
      "high": "132.78",
      "low": "129.605",
      "close": "130.24",
      "volume": "4035258"
    },
    {
      "date": "2026-02-18",
      "open": "129.84",
      "high": "130.30",
      "low": "126.845",
      "close": "127.27",
      "volume": "3626057"
    },
    {
      "date": "2026-02-19",
      "open": "127.27",
      "high": "128.84",
      "low": "127.08",
      "close": "128.42",
      "volume": "2556314"
    },
    {
      "date": "2026-02-20",
      "open": "129.34",
      "high": "129.91",
      "low": "127.72",
      "close": "129.37",
      "volume": "3021383"
    },
    {
      "date": "2026-02-23",
      "open": "129.48",
      "high": "132.11",
      "low": "129.40",
      "close": "132.03",
      "volume": "3592552"
    },
    {
      "date": "2026-02-24",
      "open": "131.46",
      "high": "132.555",
      "low": "130.27",
      "close": "132.39",
      "volume": "3209236"
    },
    {
      "date": "2026-02-25",
      "open": "132.17",
      "high": "132.8461",
      "low": "130.27",
      "close": "132.46",
      "volume": "3459967"
    },
    {
      "date": "2026-02-26",
      "open": "132.21",
      "high": "133.06",
      "low": "131.15",
      "close": "132.10",
      "volume": "3811814"
    },
    {
      "date": "2026-02-27",
      "open": "132.11",
      "high": "134.5999",
      "low": "132.04",
      "close": "133.82",
      "volume": "3332604"
    },
    {
      "date": "2026-03-02",
      "open": "133.825",
      "high": "134.23",
      "low": "133.01",
      "close": "133.29",
      "volume": "2978696"
    },
    {
      "date": "2026-03-03",
      "open": "132.39",
      "high": "133.32",
      "low": "129.60",
      "close": "131.92",
      "volume": "4048587"
    },
    {
      "date": "2026-03-04",
      "open": "132.42",
      "high": "133.76",
      "low": "130.86",
      "close": "133.52",
      "volume": "4758609"
    },
    {
      "date": "2026-03-05",
      "open": "132.715",
      "high": "133.00",
      "low": "130.3463",
      "close": "132.04",
      "volume": "5158710"
    },
    {
      "date": "2026-03-06",
      "open": "130.98",
      "high": "132.63",
      "low": "130.16",
      "close": "131.87",
      "volume": "4613961"
    },
    {
      "date": "2026-03-09",
      "open": "131.81",
      "high": "132.35",
      "low": "130.79",
      "close": "131.86",
      "volume": "4476604"
    },
    {
      "date": "2026-03-10",
      "open": "131.48",
      "high": "133.28",
      "low": "131.13",
      "close": "132.31",
      "volume": "3211828"
    },
    {
      "date": "2026-03-11",
      "open": "131.81",
      "high": "132.16",
      "low": "130.83",
      "close": "131.26",
      "volume": "2523013"
    },
    {
      "date": "2026-03-12",
      "open": "131.05",
      "high": "133.965",
      "low": "130.80",
      "close": "132.22",
      "volume": "2500281"
    },
    {
      "date": "2026-03-13",
      "open": "133.51",
      "high": "134.48",
      "low": "133.10",
      "close": "133.61",
      "volume": "3632051"
    },
    {
      "date": "2026-03-16",
      "open": "134.76",
      "high": "135.00",
      "low": "133.51",
      "close": "134.15",
      "volume": "4356852"
    },
    {
      "date": "2026-03-17",
      "open": "134.79",
      "high": "135.00",
      "low": "133.37",
      "close": "133.62",
      "volume": "2541546"
    },
    {
      "date": "2026-03-18",
      "open": "133.04",
      "high": "133.43",
      "low": "130.8947",
      "close": "130.97",
      "volume": "3800075"
    },
    {
      "date": "2026-03-19",
      "open": "131.00",
      "high": "131.45",
      "low": "126.71",
      "close": "128.72",
      "volume": "5845589"
    },
    {
      "date": "2026-03-20",
      "open": "128.18",
      "high": "128.92",
      "low": "125.08",
      "close": "125.66",
      "volume": "8611121"
    },
    {
      "date": "2026-03-23",
      "open": "126.79",
      "high": "128.91",
      "low": "125.85",
      "close": "127.92",
      "volume": "4406981"
    },
    {
      "date": "2026-03-24",
      "open": "127.25",
      "high": "129.89",
      "low": "126.83",
      "close": "128.80",
      "volume": "2559483"
    },
    {
      "date": "2026-03-25",
      "open": "129.455",
      "high": "129.50",
      "low": "128.04",
      "close": "128.30",
      "volume": "3334958"
    },
    {
      "date": "2026-03-26",
      "open": "128.72",
      "high": "129.50",
      "low": "127.6601",
      "close": "128.85",
      "volume": "3597619"
    },
    {
      "date": "2026-03-27",
      "open": "128.84",
      "high": "131.51",
      "low": "128.32",
      "close": "130.10",
      "volume": "4404492"
    },
    {
      "date": "2026-03-30",
      "open": "131.61",
      "high": "132.29",
      "low": "130.51",
      "close": "131.12",
      "volume": "2717566"
    },
    {
      "date": "2026-03-31",
      "open": "131.41",
      "high": "131.78",
      "low": "129.89",
      "close": "131.08",
      "volume": "3124398"
    },
    {
      "date": "2026-04-01",
      "open": "130.69",
      "high": "132.16",
      "low": "130.51",
      "close": "131.67",
      "volume": "2582701"
    },
    {
      "date": "2026-04-02",
      "open": "131.72",
      "high": "133.33",
      "low": "130.52",
      "close": "132.68",
      "volume": "1998537"
    },
    {
      "date": "2026-04-06",
      "open": "131.70",
      "high": "133.12",
      "low": "131.70",
      "close": "132.36",
      "volume": "1852298"
    },
    {
      "date": "2026-04-07",
      "open": "132.17",
      "high": "133.57",
      "low": "131.9401",
      "close": "132.92",
      "volume": "1813996"
    },
    {
      "date": "2026-04-08",
      "open": "132.09",
      "high": "134.85",
      "low": "131.5577",
      "close": "134.71",
      "volume": "2398770"
    },
    {
      "date": "2026-04-09",
      "open": "134.43",
      "high": "137.74",
      "low": "134.43",
      "close": "137.15",
      "volume": "2562892"
    },
    {
      "date": "2026-04-10",
      "open": "137.00",
      "high": "137.72",
      "low": "136.27",
      "close": "136.30",
      "volume": "1982450"
    },
    {
      "date": "2026-04-13",
      "open": "136.49",
      "high": "136.60",
      "low": "133.58",
      "close": "134.46",
      "volume": "2401853"
    },
    {
      "date": "2026-04-14",
      "open": "134.52",
      "high": "135.49",
      "low": "132.75",
      "close": "135.46",
      "volume": "3162518"
    },
    {
      "date": "2026-04-15",
      "open": "134.79",
      "high": "135.06",
      "low": "133.69",
      "close": "134.39",
      "volume": "2382600"
    },
    {
      "date": "2026-04-16",
      "open": "134.555",
      "high": "135.16",
      "low": "133.00",
      "close": "134.56",
      "volume": "2450401"
    },
    {
      "date": "2026-04-17",
      "open": "134.15",
      "high": "134.165",
      "low": "132.02",
      "close": "133.66",
      "volume": "2869834"
    },
    {
      "date": "2026-04-20",
      "open": "134.35",
      "high": "135.42",
      "low": "133.12",
      "close": "133.28",
      "volume": "2646050"
    },
    {
      "date": "2026-04-21",
      "open": "133.98",
      "high": "133.98",
      "low": "131.74",
      "close": "131.89",
      "volume": "2451354"
    },
    {
      "date": "2026-04-22",
      "open": "132.69",
      "high": "133.60",
      "low": "131.20",
      "close": "131.62",
      "volume": "2124492"
    },
    {
      "date": "2026-04-23",
      "open": "132.78",
      "high": "135.37",
      "low": "132.585",
      "close": "135.08",
      "volume": "1898236"
    },
    {
      "date": "2026-04-24",
      "open": "133.82",
      "high": "135.56",
      "low": "133.81",
      "close": "134.73",
      "volume": "1904872"
    },
    {
      "date": "2026-04-27",
      "open": "135.02",
      "high": "136.06",
      "low": "134.7601",
      "close": "135.07",
      "volume": "2723427"
    },
    {
      "date": "2026-04-28",
      "open": "136.29",
      "high": "136.58",
      "low": "135.05",
      "close": "135.59",
      "volume": "2367984"
    },
    {
      "date": "2026-04-29",
      "open": "135.12",
      "high": "136.07",
      "low": "134.18",
      "close": "134.44",
      "volume": "2912721"
    },
    {
      "date": "2026-04-30",
      "open": "135.23",
      "high": "137.6845",
      "low": "134.99",
      "close": "137.11",
      "volume": "3691308"
    },
    {
      "date": "2026-05-01",
      "open": "136.87",
      "high": "138.49",
      "low": "136.22",
      "close": "136.91",
      "volume": "2390271"
    },
    {
      "date": "2026-05-04",
      "open": "136.15",
      "high": "137.04",
      "low": "134.15",
      "close": "134.66",
      "volume": "3314936"
    },
    {
      "date": "2026-05-05",
      "open": "138.49",
      "high": "139.44",
      "low": "136.22",
      "close": "137.04",
      "volume": "4078248"
    },
    {
      "date": "2026-05-06",
      "open": "136.57",
      "high": "136.60",
      "low": "132.50",
      "close": "132.56",
      "volume": "4245714"
    },
    {
      "date": "2026-05-07",
      "open": "131.64",
      "high": "132.80",
      "low": "131.332",
      "close": "131.76",
      "volume": "3107193"
    },
    {
      "date": "2026-05-08",
      "open": "131.21",
      "high": "132.08",
      "low": "130.10",
      "close": "130.16",
      "volume": "2660248"
    },
    {
      "date": "2026-05-11",
      "open": "130.75",
      "high": "131.77",
      "low": "130.095",
      "close": "130.70",
      "volume": "3179201"
    },
    {
      "date": "2026-05-12",
      "open": "130.62",
      "high": "132.25",
      "low": "129.44",
      "close": "131.94",
      "volume": "2756532"
    },
    {
      "date": "2026-05-13",
      "open": "126.925",
      "high": "128.48",
      "low": "126.15",
      "close": "127.95",
      "volume": "15607560"
    },
    {
      "date": "2026-05-14",
      "open": "127.575",
      "high": "128.64",
      "low": "127.49",
      "close": "128.60",
      "volume": "6382633"
    },
    {
      "date": "2026-05-15",
      "open": "127.90",
      "high": "128.01",
      "low": "124.68",
      "close": "125.15",
      "volume": "9225450"
    },
    {
      "date": "2026-05-18",
      "open": "125.93",
      "high": "127.84",
      "low": "124.99",
      "close": "127.68",
      "volume": "5462907"
    },
    {
      "date": "2026-05-19",
      "open": "127.00",
      "high": "129.04",
      "low": "126.27",
      "close": "128.92",
      "volume": "4494772"
    },
    {
      "date": "2026-05-20",
      "open": "129.50",
      "high": "129.925",
      "low": "128.51",
      "close": "128.87",
      "volume": "5813008"
    },
    {
      "date": "2026-05-21",
      "open": "128.935",
      "high": "129.815",
      "low": "128.253",
      "close": "129.61",
      "volume": "5244851"
    },
    {
      "date": "2026-05-22",
      "open": "129.66",
      "high": "131.75",
      "low": "129.58",
      "close": "131.59",
      "volume": "3280669"
    },
    {
      "date": "2026-05-26",
      "open": "131.94",
      "high": "132.12",
      "low": "130.515",
      "close": "130.90",
      "volume": "5997022"
    },
    {
      "date": "2026-05-27",
      "open": "130.10",
      "high": "131.00",
      "low": "129.375",
      "close": "129.57",
      "volume": "3183331"
    },
    {
      "date": "2026-05-28",
      "open": "129.57",
      "high": "129.765",
      "low": "126.695",
      "close": "127.76",
      "volume": "4533394"
    },
    {
      "date": "2026-05-29",
      "open": "127.644",
      "high": "127.89",
      "low": "126.14",
      "close": "126.67",
      "volume": "5664378"
    },
    {
      "date": "2026-06-01",
      "open": "125.67",
      "high": "125.67",
      "low": "123.74",
      "close": "123.79",
      "volume": "3274193"
    },
    {
      "date": "2026-06-02",
      "open": "124.21",
      "high": "127.15",
      "low": "124.00",
      "close": "127.11",
      "volume": "4360866"
    },
    {
      "date": "2026-06-03",
      "open": "127.20",
      "high": "129.59",
      "low": "126.26",
      "close": "126.31",
      "volume": "4951837"
    },
    {
      "date": "2026-06-04",
      "open": "127.365",
      "high": "127.97",
      "low": "125.96",
      "close": "127.79",
      "volume": "4821258"
    },
    {
      "date": "2026-06-05",
      "open": "128.50",
      "high": "130.22",
      "low": "128.21",
      "close": "129.14",
      "volume": "3544574"
    },
    {
      "date": "2026-06-08",
      "open": "129.08",
      "high": "129.44",
      "low": "126.3975",
      "close": "126.77",
      "volume": "5406045"
    },
    {
      "date": "2026-06-09",
      "open": "126.62",
      "high": "128.38",
      "low": "126.0817",
      "close": "127.76",
      "volume": "5572003"
    },
    {
      "date": "2026-06-10",
      "open": "128.47",
      "high": "128.935",
      "low": "127.05",
      "close": "128.53",
      "volume": "5817603"
    },
    {
      "date": "2026-06-11",
      "open": "128.605",
      "high": "130.005",
      "low": "128.29",
      "close": "128.48",
      "volume": "4625646"
    },
    {
      "date": "2026-06-12",
      "open": "128.601",
      "high": "129.51",
      "low": "128.00",
      "close": "129.23",
      "volume": "4156120"
    },
    {
      "date": "2026-06-15",
      "open": "128.32",
      "high": "130.05",
      "low": "127.60",
      "close": "129.31",
      "volume": "5286098"
    },
    {
      "date": "2026-06-16",
      "open": "129.81",
      "high": "131.26",
      "low": "129.13",
      "close": "129.75",
      "volume": "5200063"
    },
    {
      "date": "2026-06-17",
      "open": "128.78",
      "high": "130.07",
      "low": "127.32",
      "close": "128.27",
      "volume": "6105001"
    },
    {
      "date": "2026-06-18",
      "open": "128.655",
      "high": "129.65",
      "low": "126.975",
      "close": "127.69",
      "volume": "10158200"
    },
    {
      "date": "2026-06-22",
      "open": "128.19",
      "high": "130.88",
      "low": "127.94",
      "close": "130.30",
      "volume": "6591566"
    },
    {
      "date": "2026-06-23",
      "open": "131.43",
      "high": "134.05",
      "low": "130.25",
      "close": "133.74",
      "volume": "10421580"
    },
    {
      "date": "2026-06-24",
      "open": "134.22",
      "high": "135.50",
      "low": "132.92",
      "close": "134.96",
      "volume": "6011411"
    },
    {
      "date": "2026-06-25",
      "open": "135.23",
      "high": "137.535",
      "low": "135.01",
      "close": "137.00",
      "volume": "4486769"
    },
    {
      "date": "2026-06-26",
      "open": "138.025",
      "high": "139.08",
      "low": "137.5956",
      "close": "138.69",
      "volume": "8131852"
    },
    {
      "date": "2026-06-29",
      "open": "139.025",
      "high": "139.33",
      "low": "136.56",
      "close": "137.97",
      "volume": "6770897"
    },
    {
      "date": "2026-06-30",
      "open": "137.00",
      "high": "138.02",
      "low": "136.12",
      "close": "136.81",
      "volume": "6677407"
    },
    {
      "date": "2026-07-01",
      "open": "136.87",
      "high": "137.36",
      "low": "134.47",
      "close": "135.05",
      "volume": "4974852"
    },
    {
      "date": "2026-07-02",
      "open": "135.88",
      "high": "138.60",
      "low": "135.66",
      "close": "138.51",
      "volume": "8803291"
    },
    {
      "date": "2026-07-06",
      "open": "137.89",
      "high": "138.46",
      "low": "135.23",
      "close": "135.98",
      "volume": "7295102"
    },
    {
      "date": "2026-07-07",
      "open": "137.52",
      "high": "140.58",
      "low": "137.29",
      "close": "137.53",
      "volume": "3676989"
    },
    {
      "date": "2026-07-08",
      "open": "137.64",
      "high": "138.23",
      "low": "135.54",
      "close": "135.90",
      "volume": "3592804"
    },
    {
      "date": "2026-07-09",
      "open": "135.90",
      "high": "136.515",
      "low": "133.52",
      "close": "133.85",
      "volume": "5548909"
    },
    {
      "date": "2026-07-10",
      "open": "133.84",
      "high": "135.55",
      "low": "133.84",
      "close": "135.43",
      "volume": "3220928"
    },
    {
      "date": "2026-07-13",
      "open": "135.57",
      "high": "136.5179",
      "low": "135.09",
      "close": "135.63",
      "volume": "3460115"
    },
    {
      "date": "2026-07-14",
      "open": "135.74",
      "high": "136.60",
      "low": "134.54",
      "close": "134.94",
      "volume": "4535941"
    },
    {
      "date": "2026-07-15",
      "open": "134.46",
      "high": "135.00",
      "low": "132.37",
      "close": "132.50",
      "volume": "3322006"
    },
    {
      "date": "2026-07-16",
      "open": "132.095",
      "high": "134.06",
      "low": "131.73",
      "close": "133.13",
      "volume": "3856313"
    },
    {
      "date": "2026-07-17",
      "open": "135.394",
      "high": "135.67",
      "low": "131.78",
      "close": "132.14",
      "volume": "4315019"
    },
    {
      "date": "2026-07-20",
      "open": "132.65",
      "high": "133.602",
      "low": "130.56",
      "close": "131.05",
      "volume": "3054563"
    },
    {
      "date": "2026-07-21",
      "open": "130.50",
      "high": "131.18",
      "low": "129.51",
      "close": "130.48",
      "volume": "3885055"
    },
    {
      "date": "2026-07-22",
      "open": "131.70",
      "high": "133.275",
      "low": "131.15",
      "close": "133.07",
      "volume": "2863103"
    },
    {
      "date": "2026-07-23",
      "open": "132.34",
      "high": "135.16",
      "low": "132.34",
      "close": "134.92",
      "volume": "3417339"
    },
    {
      "date": "2026-07-24",
      "open": "135.43",
      "high": "136.565",
      "low": "135.12",
      "close": "135.54",
      "volume": "3184710"
    },
    {
      "date": "2026-07-27",
      "open": "135.18",
      "high": "135.77",
      "low": "133.28",
      "close": "133.59",
      "volume": "2597308"
    },
    {
      "date": "2026-07-28",
      "open": "134.09",
      "high": "135.99",
      "low": "132.98",
      "close": "133.02",
      "volume": "3925367"
    },
    {
      "date": "2026-07-29",
      "open": "133.80",
      "high": "134.13",
      "low": "129.03",
      "close": "129.40",
      "volume": "4234632"
    },
    {
      "date": "2026-07-30",
      "open": "128.72",
      "high": "130.49",
      "low": "127.32",
      "close": "127.78",
      "volume": "5724885"
    },
    {
      "date": "2026-07-31",
      "open": "128.00",
      "high": "129.14",
      "low": "126.83",
      "close": "127.85",
      "volume": "5722943"
    },
    {
      "date": "2026-08-03",
      "open": "128.095",
      "high": "128.875",
      "low": "126.37",
      "close": "128.32",
      "volume": "4882865"
    },
    {
      "date": "2026-08-04",
      "open": "128.04",
      "high": "128.8299",
      "low": "126.27",
      "close": "128.35",
      "volume": "3964589"
    },
    {
      "date": "2026-08-05",
      "open": "128.89",
      "high": "128.89",
      "low": "124.50",
      "close": "126.47",
      "volume": "7312223"
    }
  ]
}