{
  "source": "https://api.nasdaq.com/api/quote/ENTG/historical",
  "symbol": "ENTG",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "121.36",
      "high": "122.06",
      "low": "120.23",
      "close": "121.58",
      "volume": "512069"
    },
    {
      "date": "2021-08-09",
      "open": "123.34",
      "high": "123.88",
      "low": "120.33",
      "close": "121.72",
      "volume": "448838"
    },
    {
      "date": "2021-08-10",
      "open": "122.44",
      "high": "122.45",
      "low": "117.33",
      "close": "119.98",
      "volume": "568182"
    },
    {
      "date": "2021-08-11",
      "open": "120.05",
      "high": "120.47",
      "low": "115.48",
      "close": "116.24",
      "volume": "688845"
    },
    {
      "date": "2021-08-12",
      "open": "115.46",
      "high": "115.46",
      "low": "112.84",
      "close": "113.41",
      "volume": "962531"
    },
    {
      "date": "2021-08-13",
      "open": "113.00",
      "high": "116.23",
      "low": "112.92",
      "close": "116.15",
      "volume": "825308"
    },
    {
      "date": "2021-08-16",
      "open": "116.08",
      "high": "117.86",
      "low": "115.09",
      "close": "116.04",
      "volume": "372923"
    },
    {
      "date": "2021-08-17",
      "open": "114.95",
      "high": "115.11",
      "low": "111.77",
      "close": "112.85",
      "volume": "643901"
    },
    {
      "date": "2021-08-18",
      "open": "112.78",
      "high": "114.47",
      "low": "111.53",
      "close": "111.63",
      "volume": "380988"
    },
    {
      "date": "2021-08-19",
      "open": "110.24",
      "high": "113.14",
      "low": "109.39",
      "close": "112.82",
      "volume": "426717"
    },
    {
      "date": "2021-08-20",
      "open": "112.69",
      "high": "113.79",
      "low": "110.43",
      "close": "112.58",
      "volume": "550828"
    },
    {
      "date": "2021-08-23",
      "open": "113.41",
      "high": "116.13",
      "low": "113.06",
      "close": "115.12",
      "volume": "618719"
    },
    {
      "date": "2021-08-24",
      "open": "115.96",
      "high": "116.40",
      "low": "114.93",
      "close": "115.15",
      "volume": "548017"
    },
    {
      "date": "2021-08-25",
      "open": "115.18",
      "high": "116.50",
      "low": "114.85",
      "close": "115.75",
      "volume": "493233"
    },
    {
      "date": "2021-08-26",
      "open": "115.37",
      "high": "116.75",
      "low": "114.495",
      "close": "116.33",
      "volume": "537357"
    },
    {
      "date": "2021-08-27",
      "open": "117.05",
      "high": "120.47",
      "low": "117.05",
      "close": "120.07",
      "volume": "679676"
    },
    {
      "date": "2021-08-30",
      "open": "120.96",
      "high": "122.31",
      "low": "119.7364",
      "close": "120.70",
      "volume": "428045"
    },
    {
      "date": "2021-08-31",
      "open": "120.65",
      "high": "121.06",
      "low": "118.24",
      "close": "120.14",
      "volume": "710179"
    },
    {
      "date": "2021-09-01",
      "open": "121.07",
      "high": "121.32",
      "low": "119.19",
      "close": "119.45",
      "volume": "606005"
    },
    {
      "date": "2021-09-02",
      "open": "119.47",
      "high": "121.86",
      "low": "119.29",
      "close": "121.07",
      "volume": "441031"
    },
    {
      "date": "2021-09-03",
      "open": "119.53",
      "high": "122.30",
      "low": "119.53",
      "close": "121.81",
      "volume": "397118"
    },
    {
      "date": "2021-09-07",
      "open": "122.30",
      "high": "122.30",
      "low": "120.60",
      "close": "121.69",
      "volume": "520970"
    },
    {
      "date": "2021-09-08",
      "open": "121.10",
      "high": "121.33",
      "low": "119.36",
      "close": "119.80",
      "volume": "360964"
    },
    {
      "date": "2021-09-09",
      "open": "119.92",
      "high": "120.51",
      "low": "118.964",
      "close": "119.71",
      "volume": "469364"
    },
    {
      "date": "2021-09-10",
      "open": "121.21",
      "high": "123.38",
      "low": "120.46",
      "close": "120.64",
      "volume": "496612"
    },
    {
      "date": "2021-09-13",
      "open": "122.48",
      "high": "124.52",
      "low": "121.47",
      "close": "124.07",
      "volume": "592591"
    },
    {
      "date": "2021-09-14",
      "open": "124.40",
      "high": "128.22",
      "low": "123.70",
      "close": "128.06",
      "volume": "1148526"
    },
    {
      "date": "2021-09-15",
      "open": "128.33",
      "high": "131.17",
      "low": "126.54",
      "close": "131.09",
      "volume": "1202729"
    },
    {
      "date": "2021-09-16",
      "open": "130.59",
      "high": "133.30",
      "low": "129.70",
      "close": "133.07",
      "volume": "1145734"
    },
    {
      "date": "2021-09-17",
      "open": "133.23",
      "high": "133.23",
      "low": "130.06",
      "close": "132.05",
      "volume": "1265607"
    },
    {
      "date": "2021-09-20",
      "open": "129.03",
      "high": "130.47",
      "low": "126.61",
      "close": "128.76",
      "volume": "963386"
    },
    {
      "date": "2021-09-21",
      "open": "129.71",
      "high": "130.95",
      "low": "127.81",
      "close": "129.98",
      "volume": "592487"
    },
    {
      "date": "2021-09-22",
      "open": "131.21",
      "high": "133.87",
      "low": "129.3646",
      "close": "133.59",
      "volume": "871254"
    },
    {
      "date": "2021-09-23",
      "open": "133.98",
      "high": "135.99",
      "low": "133.665",
      "close": "134.83",
      "volume": "729575"
    },
    {
      "date": "2021-09-24",
      "open": "133.56",
      "high": "133.605",
      "low": "131.60",
      "close": "132.46",
      "volume": "632320"
    },
    {
      "date": "2021-09-27",
      "open": "130.80",
      "high": "132.28",
      "low": "130.00",
      "close": "130.45",
      "volume": "839623"
    },
    {
      "date": "2021-09-28",
      "open": "130.08",
      "high": "130.65",
      "low": "123.64",
      "close": "123.65",
      "volume": "1266369"
    },
    {
      "date": "2021-09-29",
      "open": "124.39",
      "high": "126.88",
      "low": "123.70",
      "close": "126.07",
      "volume": "1282073"
    },
    {
      "date": "2021-09-30",
      "open": "130.56",
      "high": "131.57",
      "low": "125.67",
      "close": "125.90",
      "volume": "946763"
    },
    {
      "date": "2021-10-01",
      "open": "126.88",
      "high": "127.015",
      "low": "123.11",
      "close": "124.86",
      "volume": "794460"
    },
    {
      "date": "2021-10-04",
      "open": "124.34",
      "high": "124.46",
      "low": "119.28",
      "close": "120.15",
      "volume": "1082172"
    },
    {
      "date": "2021-10-05",
      "open": "120.575",
      "high": "121.76",
      "low": "119.22",
      "close": "121.17",
      "volume": "913457"
    },
    {
      "date": "2021-10-06",
      "open": "119.36",
      "high": "120.58",
      "low": "118.10",
      "close": "120.36",
      "volume": "594976"
    },
    {
      "date": "2021-10-07",
      "open": "122.00",
      "high": "123.025",
      "low": "121.20",
      "close": "121.75",
      "volume": "473023"
    },
    {
      "date": "2021-10-08",
      "open": "122.12",
      "high": "122.25",
      "low": "120.66",
      "close": "121.18",
      "volume": "626564"
    },
    {
      "date": "2021-10-11",
      "open": "120.34",
      "high": "123.925",
      "low": "120.34",
      "close": "122.55",
      "volume": "521642"
    },
    {
      "date": "2021-10-12",
      "open": "123.9815",
      "high": "123.9815",
      "low": "120.825",
      "close": "121.67",
      "volume": "595287"
    },
    {
      "date": "2021-10-13",
      "open": "122.48",
      "high": "123.73",
      "low": "120.4901",
      "close": "121.11",
      "volume": "562591"
    },
    {
      "date": "2021-10-14",
      "open": "123.00",
      "high": "127.96",
      "low": "123.00",
      "close": "127.90",
      "volume": "1035171"
    },
    {
      "date": "2021-10-15",
      "open": "129.25",
      "high": "131.01",
      "low": "128.27",
      "close": "129.98",
      "volume": "1147776"
    },
    {
      "date": "2021-10-18",
      "open": "129.27",
      "high": "129.79",
      "low": "128.12",
      "close": "129.66",
      "volume": "728112"
    },
    {
      "date": "2021-10-19",
      "open": "130.00",
      "high": "130.84",
      "low": "128.83",
      "close": "129.25",
      "volume": "562714"
    },
    {
      "date": "2021-10-20",
      "open": "128.24",
      "high": "131.11",
      "low": "127.32",
      "close": "130.83",
      "volume": "574723"
    },
    {
      "date": "2021-10-21",
      "open": "129.44",
      "high": "133.97",
      "low": "128.955",
      "close": "133.87",
      "volume": "783724"
    },
    {
      "date": "2021-10-22",
      "open": "134.75",
      "high": "138.70",
      "low": "133.2501",
      "close": "137.28",
      "volume": "1184304"
    },
    {
      "date": "2021-10-25",
      "open": "137.65",
      "high": "137.98",
      "low": "135.49",
      "close": "136.13",
      "volume": "1235228"
    },
    {
      "date": "2021-10-26",
      "open": "129.54",
      "high": "137.16",
      "low": "129.25",
      "close": "132.85",
      "volume": "991409"
    },
    {
      "date": "2021-10-27",
      "open": "134.39",
      "high": "136.15",
      "low": "132.89",
      "close": "135.03",
      "volume": "1116607"
    },
    {
      "date": "2021-10-28",
      "open": "136.76",
      "high": "139.26",
      "low": "135.40",
      "close": "138.71",
      "volume": "851926"
    },
    {
      "date": "2021-10-29",
      "open": "137.18",
      "high": "140.93",
      "low": "137.18",
      "close": "140.78",
      "volume": "682299"
    },
    {
      "date": "2021-11-01",
      "open": "140.33",
      "high": "143.37",
      "low": "139.75",
      "close": "142.91",
      "volume": "648608"
    },
    {
      "date": "2021-11-02",
      "open": "142.89",
      "high": "144.39",
      "low": "142.3501",
      "close": "144.24",
      "volume": "601092"
    },
    {
      "date": "2021-11-03",
      "open": "144.60",
      "high": "146.46",
      "low": "142.555",
      "close": "146.12",
      "volume": "694498"
    },
    {
      "date": "2021-11-04",
      "open": "146.30",
      "high": "148.515",
      "low": "145.11",
      "close": "148.44",
      "volume": "1294971"
    },
    {
      "date": "2021-11-05",
      "open": "149.14",
      "high": "149.40",
      "low": "144.725",
      "close": "145.34",
      "volume": "975994"
    },
    {
      "date": "2021-11-08",
      "open": "145.65",
      "high": "149.47",
      "low": "144.42",
      "close": "147.95",
      "volume": "1332355"
    },
    {
      "date": "2021-11-09",
      "open": "148.58",
      "high": "149.40",
      "low": "146.0027",
      "close": "148.47",
      "volume": "707958"
    },
    {
      "date": "2021-11-10",
      "open": "146.20",
      "high": "147.99",
      "low": "143.80",
      "close": "145.18",
      "volume": "1090696"
    },
    {
      "date": "2021-11-11",
      "open": "147.36",
      "high": "150.565",
      "low": "144.94",
      "close": "149.87",
      "volume": "884467"
    },
    {
      "date": "2021-11-12",
      "open": "150.84",
      "high": "150.90",
      "low": "149.15",
      "close": "149.76",
      "volume": "992274"
    },
    {
      "date": "2021-11-15",
      "open": "150.70",
      "high": "152.45",
      "low": "147.45",
      "close": "149.97",
      "volume": "692945"
    },
    {
      "date": "2021-11-16",
      "open": "149.94",
      "high": "153.94",
      "low": "149.33",
      "close": "153.12",
      "volume": "1064257"
    },
    {
      "date": "2021-11-17",
      "open": "153.12",
      "high": "154.04",
      "low": "150.955",
      "close": "152.67",
      "volume": "827422"
    },
    {
      "date": "2021-11-18",
      "open": "154.23",
      "high": "154.91",
      "low": "151.37",
      "close": "153.82",
      "volume": "723263"
    },
    {
      "date": "2021-11-19",
      "open": "153.76",
      "high": "155.55",
      "low": "153.41",
      "close": "154.01",
      "volume": "764038"
    },
    {
      "date": "2021-11-22",
      "open": "154.79",
      "high": "158.00",
      "low": "151.4001",
      "close": "151.52",
      "volume": "893980"
    },
    {
      "date": "2021-11-23",
      "open": "150.86",
      "high": "153.725",
      "low": "147.35",
      "close": "150.09",
      "volume": "1304001"
    },
    {
      "date": "2021-11-24",
      "open": "148.61",
      "high": "151.62",
      "low": "146.80",
      "close": "151.55",
      "volume": "1209226"
    },
    {
      "date": "2021-11-26",
      "open": "148.56",
      "high": "152.96",
      "low": "148.13",
      "close": "149.01",
      "volume": "859158"
    },
    {
      "date": "2021-11-29",
      "open": "150.89",
      "high": "155.99",
      "low": "150.78",
      "close": "154.75",
      "volume": "1686550"
    },
    {
      "date": "2021-11-30",
      "open": "154.10",
      "high": "157.49",
      "low": "145.00",
      "close": "146.08",
      "volume": "7712412"
    },
    {
      "date": "2021-12-01",
      "open": "147.47",
      "high": "153.96",
      "low": "145.21",
      "close": "148.66",
      "volume": "1310485"
    },
    {
      "date": "2021-12-02",
      "open": "149.37",
      "high": "154.48",
      "low": "148.16",
      "close": "153.25",
      "volume": "1469669"
    },
    {
      "date": "2021-12-03",
      "open": "154.125",
      "high": "155.565",
      "low": "145.96",
      "close": "148.04",
      "volume": "1017775"
    },
    {
      "date": "2021-12-06",
      "open": "147.74",
      "high": "148.00",
      "low": "142.42",
      "close": "145.29",
      "volume": "906019"
    },
    {
      "date": "2021-12-07",
      "open": "148.43",
      "high": "154.52",
      "low": "147.73",
      "close": "153.20",
      "volume": "928674"
    },
    {
      "date": "2021-12-08",
      "open": "153.55",
      "high": "153.99",
      "low": "150.87",
      "close": "152.96",
      "volume": "871544"
    },
    {
      "date": "2021-12-09",
      "open": "152.24",
      "high": "153.98",
      "low": "146.57",
      "close": "146.65",
      "volume": "906754"
    },
    {
      "date": "2021-12-10",
      "open": "149.92",
      "high": "150.59",
      "low": "145.14",
      "close": "146.89",
      "volume": "644753"
    },
    {
      "date": "2021-12-13",
      "open": "147.99",
      "high": "148.075",
      "low": "142.11",
      "close": "142.28",
      "volume": "746740"
    },
    {
      "date": "2021-12-14",
      "open": "142.43",
      "high": "144.13",
      "low": "140.20",
      "close": "143.22",
      "volume": "761342"
    },
    {
      "date": "2021-12-15",
      "open": "135.70",
      "high": "143.03",
      "low": "130.37",
      "close": "142.54",
      "volume": "4354451"
    },
    {
      "date": "2021-12-16",
      "open": "142.54",
      "high": "143.44",
      "low": "132.43",
      "close": "133.43",
      "volume": "1761650"
    },
    {
      "date": "2021-12-17",
      "open": "133.00",
      "high": "136.88",
      "low": "130.61",
      "close": "132.96",
      "volume": "1548688"
    },
    {
      "date": "2021-12-20",
      "open": "130.89",
      "high": "133.43",
      "low": "128.73",
      "close": "129.84",
      "volume": "1154524"
    },
    {
      "date": "2021-12-21",
      "open": "131.58",
      "high": "133.33",
      "low": "129.32",
      "close": "132.96",
      "volume": "1379100"
    },
    {
      "date": "2021-12-22",
      "open": "131.74",
      "high": "133.51",
      "low": "129.28",
      "close": "133.47",
      "volume": "1113746"
    },
    {
      "date": "2021-12-23",
      "open": "133.81",
      "high": "137.48",
      "low": "133.70",
      "close": "136.78",
      "volume": "866363"
    },
    {
      "date": "2021-12-27",
      "open": "136.61",
      "high": "141.09",
      "low": "136.07",
      "close": "140.94",
      "volume": "885809"
    },
    {
      "date": "2021-12-28",
      "open": "142.22",
      "high": "142.22",
      "low": "137.52",
      "close": "139.51",
      "volume": "807310"
    },
    {
      "date": "2021-12-29",
      "open": "138.20",
      "high": "140.825",
      "low": "137.74",
      "close": "138.90",
      "volume": "658325"
    },
    {
      "date": "2021-12-30",
      "open": "139.92",
      "high": "140.54",
      "low": "137.89",
      "close": "138.24",
      "volume": "472709"
    },
    {
      "date": "2021-12-31",
      "open": "138.61",
      "high": "139.80",
      "low": "138.06",
      "close": "138.58",
      "volume": "476990"
    },
    {
      "date": "2022-01-03",
      "open": "138.68",
      "high": "140.65",
      "low": "136.40",
      "close": "138.39",
      "volume": "735328"
    },
    {
      "date": "2022-01-04",
      "open": "138.26",
      "high": "139.65",
      "low": "134.02",
      "close": "139.22",
      "volume": "1322440"
    },
    {
      "date": "2022-01-05",
      "open": "138.40",
      "high": "138.58",
      "low": "131.89",
      "close": "132.09",
      "volume": "1593954"
    },
    {
      "date": "2022-01-06",
      "open": "131.68",
      "high": "135.36",
      "low": "131.05",
      "close": "134.97",
      "volume": "1119516"
    },
    {
      "date": "2022-01-07",
      "open": "134.97",
      "high": "136.06",
      "low": "131.11",
      "close": "132.01",
      "volume": "1262506"
    },
    {
      "date": "2022-01-10",
      "open": "129.51",
      "high": "134.08",
      "low": "128.68",
      "close": "133.91",
      "volume": "1487025"
    },
    {
      "date": "2022-01-11",
      "open": "133.00",
      "high": "136.73",
      "low": "131.975",
      "close": "135.09",
      "volume": "1004501"
    },
    {
      "date": "2022-01-12",
      "open": "135.32",
      "high": "137.84",
      "low": "134.06",
      "close": "135.16",
      "volume": "903211"
    },
    {
      "date": "2022-01-13",
      "open": "138.69",
      "high": "139.15",
      "low": "131.64",
      "close": "131.82",
      "volume": "1064242"
    },
    {
      "date": "2022-01-14",
      "open": "130.59",
      "high": "133.8799",
      "low": "130.28",
      "close": "133.62",
      "volume": "754589"
    },
    {
      "date": "2022-01-18",
      "open": "133.27",
      "high": "133.29",
      "low": "127.19",
      "close": "127.48",
      "volume": "978590"
    },
    {
      "date": "2022-01-19",
      "open": "131.48",
      "high": "131.87",
      "low": "126.53",
      "close": "127.42",
      "volume": "1310889"
    },
    {
      "date": "2022-01-20",
      "open": "129.59",
      "high": "133.1233",
      "low": "123.72",
      "close": "123.94",
      "volume": "1608020"
    },
    {
      "date": "2022-01-21",
      "open": "123.21",
      "high": "125.75",
      "low": "119.42",
      "close": "120.23",
      "volume": "1600182"
    },
    {
      "date": "2022-01-24",
      "open": "118.04",
      "high": "123.12",
      "low": "114.29",
      "close": "122.85",
      "volume": "1855274"
    },
    {
      "date": "2022-01-25",
      "open": "118.98",
      "high": "120.40",
      "low": "114.92",
      "close": "116.24",
      "volume": "1621240"
    },
    {
      "date": "2022-01-26",
      "open": "120.24",
      "high": "121.85",
      "low": "115.24",
      "close": "116.44",
      "volume": "1472435"
    },
    {
      "date": "2022-01-27",
      "open": "117.58",
      "high": "117.725",
      "low": "107.41",
      "close": "109.73",
      "volume": "2428241"
    },
    {
      "date": "2022-01-28",
      "open": "110.00",
      "high": "111.66",
      "low": "107.48",
      "close": "111.49",
      "volume": "1804718"
    },
    {
      "date": "2022-01-31",
      "open": "111.66",
      "high": "119.98",
      "low": "111.47",
      "close": "119.84",
      "volume": "1561278"
    },
    {
      "date": "2022-02-01",
      "open": "122.18",
      "high": "128.70",
      "low": "120.00",
      "close": "128.44",
      "volume": "2350725"
    },
    {
      "date": "2022-02-02",
      "open": "130.48",
      "high": "133.11",
      "low": "128.79",
      "close": "132.55",
      "volume": "1534938"
    },
    {
      "date": "2022-02-03",
      "open": "128.765",
      "high": "131.25",
      "low": "125.62",
      "close": "126.11",
      "volume": "2457303"
    },
    {
      "date": "2022-02-04",
      "open": "124.81",
      "high": "129.99",
      "low": "123.30",
      "close": "128.56",
      "volume": "1468281"
    },
    {
      "date": "2022-02-07",
      "open": "129.84",
      "high": "130.25",
      "low": "126.54",
      "close": "127.44",
      "volume": "1303963"
    },
    {
      "date": "2022-02-08",
      "open": "126.89",
      "high": "130.36",
      "low": "125.82",
      "close": "130.00",
      "volume": "1216589"
    },
    {
      "date": "2022-02-09",
      "open": "132.30",
      "high": "134.49",
      "low": "130.25",
      "close": "133.59",
      "volume": "953387"
    },
    {
      "date": "2022-02-10",
      "open": "130.18",
      "high": "136.40",
      "low": "130.18",
      "close": "131.63",
      "volume": "1564604"
    },
    {
      "date": "2022-02-11",
      "open": "132.75",
      "high": "133.82",
      "low": "122.855",
      "close": "124.48",
      "volume": "1273814"
    },
    {
      "date": "2022-02-14",
      "open": "124.76",
      "high": "127.57",
      "low": "124.10",
      "close": "126.04",
      "volume": "1363139"
    },
    {
      "date": "2022-02-15",
      "open": "129.03",
      "high": "134.32",
      "low": "128.94",
      "close": "134.06",
      "volume": "1001864"
    },
    {
      "date": "2022-02-16",
      "open": "133.45",
      "high": "136.08",
      "low": "130.77",
      "close": "135.39",
      "volume": "784951"
    },
    {
      "date": "2022-02-17",
      "open": "133.67",
      "high": "135.14",
      "low": "132.15",
      "close": "133.50",
      "volume": "1690706"
    },
    {
      "date": "2022-02-18",
      "open": "133.50",
      "high": "133.73",
      "low": "129.33",
      "close": "130.19",
      "volume": "736537"
    },
    {
      "date": "2022-02-22",
      "open": "127.75",
      "high": "131.48",
      "low": "125.52",
      "close": "126.85",
      "volume": "946354"
    },
    {
      "date": "2022-02-23",
      "open": "128.68",
      "high": "130.48",
      "low": "124.30",
      "close": "124.37",
      "volume": "918407"
    },
    {
      "date": "2022-02-24",
      "open": "121.00",
      "high": "132.46",
      "low": "118.69",
      "close": "132.19",
      "volume": "1124900"
    },
    {
      "date": "2022-02-25",
      "open": "131.01",
      "high": "133.46",
      "low": "127.945",
      "close": "133.34",
      "volume": "771740"
    },
    {
      "date": "2022-02-28",
      "open": "131.24",
      "high": "133.04",
      "low": "128.45",
      "close": "130.48",
      "volume": "1434590"
    },
    {
      "date": "2022-03-01",
      "open": "130.69",
      "high": "131.835",
      "low": "121.91",
      "close": "123.04",
      "volume": "1606758"
    },
    {
      "date": "2022-03-02",
      "open": "123.94",
      "high": "126.98",
      "low": "121.89",
      "close": "126.00",
      "volume": "1653197"
    },
    {
      "date": "2022-03-03",
      "open": "127.40",
      "high": "127.44",
      "low": "122.05",
      "close": "122.78",
      "volume": "1074666"
    },
    {
      "date": "2022-03-04",
      "open": "121.76",
      "high": "122.78",
      "low": "114.83",
      "close": "116.31",
      "volume": "1579104"
    },
    {
      "date": "2022-03-07",
      "open": "116.83",
      "high": "118.27",
      "low": "114.27",
      "close": "114.99",
      "volume": "2032164"
    },
    {
      "date": "2022-03-08",
      "open": "115.65",
      "high": "122.12",
      "low": "114.32",
      "close": "119.69",
      "volume": "1608401"
    },
    {
      "date": "2022-03-09",
      "open": "123.07",
      "high": "126.19",
      "low": "122.50",
      "close": "125.33",
      "volume": "1308650"
    },
    {
      "date": "2022-03-10",
      "open": "121.58",
      "high": "124.54",
      "low": "120.71",
      "close": "123.73",
      "volume": "1485077"
    },
    {
      "date": "2022-03-11",
      "open": "125.86",
      "high": "127.00",
      "low": "120.64",
      "close": "120.77",
      "volume": "1153350"
    },
    {
      "date": "2022-03-14",
      "open": "120.35",
      "high": "121.46",
      "low": "117.70",
      "close": "119.75",
      "volume": "1735860"
    },
    {
      "date": "2022-03-15",
      "open": "120.11",
      "high": "124.30",
      "low": "120.11",
      "close": "124.17",
      "volume": "1903511"
    },
    {
      "date": "2022-03-16",
      "open": "126.00",
      "high": "133.88",
      "low": "125.17",
      "close": "133.85",
      "volume": "1388830"
    },
    {
      "date": "2022-03-17",
      "open": "132.21",
      "high": "135.42",
      "low": "131.85",
      "close": "134.85",
      "volume": "875145"
    },
    {
      "date": "2022-03-18",
      "open": "133.73",
      "high": "136.90",
      "low": "132.65",
      "close": "134.84",
      "volume": "2417862"
    },
    {
      "date": "2022-03-21",
      "open": "134.18",
      "high": "136.26",
      "low": "132.06",
      "close": "135.00",
      "volume": "835197"
    },
    {
      "date": "2022-03-22",
      "open": "134.99",
      "high": "138.42",
      "low": "134.32",
      "close": "134.76",
      "volume": "909480"
    },
    {
      "date": "2022-03-23",
      "open": "133.78",
      "high": "136.32",
      "low": "132.18",
      "close": "132.31",
      "volume": "934754"
    },
    {
      "date": "2022-03-24",
      "open": "133.81",
      "high": "136.42",
      "low": "132.40",
      "close": "136.27",
      "volume": "1341550"
    },
    {
      "date": "2022-03-25",
      "open": "136.59",
      "high": "137.25",
      "low": "133.9825",
      "close": "136.89",
      "volume": "795611"
    },
    {
      "date": "2022-03-28",
      "open": "135.34",
      "high": "137.53",
      "low": "134.12",
      "close": "137.52",
      "volume": "696636"
    },
    {
      "date": "2022-03-29",
      "open": "139.50",
      "high": "141.82",
      "low": "138.13",
      "close": "140.83",
      "volume": "1037468"
    },
    {
      "date": "2022-03-30",
      "open": "139.42",
      "high": "139.605",
      "low": "134.935",
      "close": "135.44",
      "volume": "1244218"
    },
    {
      "date": "2022-03-31",
      "open": "137.01",
      "high": "137.81",
      "low": "131.03",
      "close": "131.26",
      "volume": "1777974"
    },
    {
      "date": "2022-04-01",
      "open": "132.30",
      "high": "132.73",
      "low": "124.725",
      "close": "125.13",
      "volume": "1572504"
    },
    {
      "date": "2022-04-04",
      "open": "125.11",
      "high": "126.71",
      "low": "123.005",
      "close": "124.50",
      "volume": "1480421"
    },
    {
      "date": "2022-04-05",
      "open": "124.05",
      "high": "124.66",
      "low": "116.73",
      "close": "117.35",
      "volume": "1848439"
    },
    {
      "date": "2022-04-06",
      "open": "115.11",
      "high": "116.245",
      "low": "111.33",
      "close": "112.98",
      "volume": "2237143"
    },
    {
      "date": "2022-04-07",
      "open": "112.29",
      "high": "116.15",
      "low": "112.145",
      "close": "114.74",
      "volume": "1589625"
    },
    {
      "date": "2022-04-08",
      "open": "113.34",
      "high": "113.47",
      "low": "109.075",
      "close": "109.32",
      "volume": "1231286"
    },
    {
      "date": "2022-04-11",
      "open": "108.42",
      "high": "109.17",
      "low": "106.92",
      "close": "107.90",
      "volume": "1431861"
    },
    {
      "date": "2022-04-12",
      "open": "110.74",
      "high": "112.445",
      "low": "109.52",
      "close": "110.31",
      "volume": "2260821"
    },
    {
      "date": "2022-04-13",
      "open": "110.38",
      "high": "113.98",
      "low": "109.20",
      "close": "113.70",
      "volume": "1580525"
    },
    {
      "date": "2022-04-14",
      "open": "114.38",
      "high": "114.46",
      "low": "109.29",
      "close": "110.11",
      "volume": "1194863"
    },
    {
      "date": "2022-04-18",
      "open": "109.76",
      "high": "112.91",
      "low": "109.4136",
      "close": "112.66",
      "volume": "808702"
    },
    {
      "date": "2022-04-19",
      "open": "113.12",
      "high": "117.03",
      "low": "111.20",
      "close": "116.60",
      "volume": "966630"
    },
    {
      "date": "2022-04-20",
      "open": "118.50",
      "high": "122.32",
      "low": "118.43",
      "close": "118.68",
      "volume": "1128310"
    },
    {
      "date": "2022-04-21",
      "open": "120.39",
      "high": "121.78",
      "low": "115.49",
      "close": "115.60",
      "volume": "1119626"
    },
    {
      "date": "2022-04-22",
      "open": "115.13",
      "high": "116.16",
      "low": "112.405",
      "close": "112.67",
      "volume": "1561487"
    },
    {
      "date": "2022-04-25",
      "open": "111.29",
      "high": "114.71",
      "low": "110.92",
      "close": "114.59",
      "volume": "1258369"
    },
    {
      "date": "2022-04-26",
      "open": "112.50",
      "high": "112.55",
      "low": "109.61",
      "close": "109.78",
      "volume": "1652959"
    },
    {
      "date": "2022-04-27",
      "open": "109.94",
      "high": "112.00",
      "low": "107.80",
      "close": "108.22",
      "volume": "1209073"
    },
    {
      "date": "2022-04-28",
      "open": "110.33",
      "high": "116.09",
      "low": "108.75",
      "close": "114.95",
      "volume": "1807108"
    },
    {
      "date": "2022-04-29",
      "open": "113.32",
      "high": "116.30",
      "low": "111.10",
      "close": "111.39",
      "volume": "1588154"
    },
    {
      "date": "2022-05-02",
      "open": "111.42",
      "high": "116.00",
      "low": "110.64",
      "close": "115.80",
      "volume": "1453571"
    },
    {
      "date": "2022-05-03",
      "open": "114.37",
      "high": "117.92",
      "low": "114.04",
      "close": "116.51",
      "volume": "1081897"
    },
    {
      "date": "2022-05-04",
      "open": "116.87",
      "high": "120.56",
      "low": "113.53",
      "close": "120.54",
      "volume": "1010266"
    },
    {
      "date": "2022-05-05",
      "open": "117.46",
      "high": "118.355",
      "low": "112.93",
      "close": "114.60",
      "volume": "1480427"
    },
    {
      "date": "2022-05-06",
      "open": "113.66",
      "high": "118.47",
      "low": "111.24",
      "close": "115.06",
      "volume": "1171599"
    },
    {
      "date": "2022-05-09",
      "open": "112.11",
      "high": "113.53",
      "low": "105.355",
      "close": "105.50",
      "volume": "2042110"
    },
    {
      "date": "2022-05-10",
      "open": "107.89",
      "high": "109.23",
      "low": "102.565",
      "close": "105.97",
      "volume": "1529904"
    },
    {
      "date": "2022-05-11",
      "open": "105.08",
      "high": "108.43",
      "low": "101.3503",
      "close": "101.51",
      "volume": "1480331"
    },
    {
      "date": "2022-05-12",
      "open": "100.48",
      "high": "104.15",
      "low": "99.825",
      "close": "103.30",
      "volume": "1123003"
    },
    {
      "date": "2022-05-13",
      "open": "105.32",
      "high": "110.26",
      "low": "105.10",
      "close": "109.24",
      "volume": "1111002"
    },
    {
      "date": "2022-05-16",
      "open": "108.08",
      "high": "109.40",
      "low": "106.82",
      "close": "107.01",
      "volume": "894207"
    },
    {
      "date": "2022-05-17",
      "open": "110.39",
      "high": "112.77",
      "low": "108.92",
      "close": "112.30",
      "volume": "1133794"
    },
    {
      "date": "2022-05-18",
      "open": "110.39",
      "high": "112.51",
      "low": "104.92",
      "close": "105.30",
      "volume": "1127593"
    },
    {
      "date": "2022-05-19",
      "open": "104.90",
      "high": "108.28",
      "low": "102.96",
      "close": "105.52",
      "volume": "982447"
    },
    {
      "date": "2022-05-20",
      "open": "108.05",
      "high": "108.13",
      "low": "101.02",
      "close": "106.12",
      "volume": "1081556"
    },
    {
      "date": "2022-05-23",
      "open": "106.20",
      "high": "108.41",
      "low": "104.80",
      "close": "106.64",
      "volume": "601196"
    },
    {
      "date": "2022-05-24",
      "open": "104.14",
      "high": "104.96",
      "low": "99.98",
      "close": "101.28",
      "volume": "1142205"
    },
    {
      "date": "2022-05-25",
      "open": "100.25",
      "high": "103.20",
      "low": "100.25",
      "close": "102.40",
      "volume": "1274439"
    },
    {
      "date": "2022-05-26",
      "open": "102.63",
      "high": "108.47",
      "low": "101.17",
      "close": "108.08",
      "volume": "1093645"
    },
    {
      "date": "2022-05-27",
      "open": "110.16",
      "high": "113.39",
      "low": "109.73",
      "close": "112.86",
      "volume": "1006484"
    },
    {
      "date": "2022-05-31",
      "open": "111.94",
      "high": "112.70",
      "low": "109.66",
      "close": "110.96",
      "volume": "1515069"
    },
    {
      "date": "2022-06-01",
      "open": "111.88",
      "high": "112.46",
      "low": "107.58",
      "close": "109.83",
      "volume": "1504070"
    },
    {
      "date": "2022-06-02",
      "open": "109.24",
      "high": "115.43",
      "low": "108.50",
      "close": "115.43",
      "volume": "1406726"
    },
    {
      "date": "2022-06-03",
      "open": "113.73",
      "high": "114.055",
      "low": "110.91",
      "close": "111.68",
      "volume": "1188124"
    },
    {
      "date": "2022-06-06",
      "open": "114.27",
      "high": "114.685",
      "low": "110.495",
      "close": "111.42",
      "volume": "1168924"
    },
    {
      "date": "2022-06-07",
      "open": "110.00",
      "high": "112.84",
      "low": "109.66",
      "close": "112.68",
      "volume": "837441"
    },
    {
      "date": "2022-06-08",
      "open": "112.23",
      "high": "113.40",
      "low": "110.59",
      "close": "111.55",
      "volume": "1122131"
    },
    {
      "date": "2022-06-09",
      "open": "110.47",
      "high": "112.12",
      "low": "107.86",
      "close": "107.86",
      "volume": "786782"
    },
    {
      "date": "2022-06-10",
      "open": "106.24",
      "high": "107.375",
      "low": "103.76",
      "close": "103.90",
      "volume": "1031184"
    },
    {
      "date": "2022-06-13",
      "open": "100.00",
      "high": "101.26",
      "low": "96.23",
      "close": "97.99",
      "volume": "1431828"
    },
    {
      "date": "2022-06-14",
      "open": "99.60",
      "high": "100.24",
      "low": "97.72",
      "close": "98.76",
      "volume": "1392326"
    },
    {
      "date": "2022-06-15",
      "open": "99.69",
      "high": "103.62",
      "low": "99.09",
      "close": "101.75",
      "volume": "1287915"
    },
    {
      "date": "2022-06-16",
      "open": "98.70",
      "high": "99.515",
      "low": "92.06",
      "close": "92.73",
      "volume": "1988367"
    },
    {
      "date": "2022-06-17",
      "open": "92.94",
      "high": "94.44",
      "low": "91.37",
      "close": "92.00",
      "volume": "1480849"
    },
    {
      "date": "2022-06-21",
      "open": "93.87",
      "high": "96.14",
      "low": "93.87",
      "close": "95.77",
      "volume": "1901095"
    },
    {
      "date": "2022-06-22",
      "open": "93.75",
      "high": "96.46",
      "low": "93.35",
      "close": "95.65",
      "volume": "1419522"
    },
    {
      "date": "2022-06-23",
      "open": "96.94",
      "high": "97.28",
      "low": "92.59",
      "close": "93.72",
      "volume": "990809"
    },
    {
      "date": "2022-06-24",
      "open": "96.65",
      "high": "103.98",
      "low": "95.62",
      "close": "103.90",
      "volume": "3744441"
    },
    {
      "date": "2022-06-27",
      "open": "105.23",
      "high": "105.405",
      "low": "101.16",
      "close": "104.62",
      "volume": "2256794"
    },
    {
      "date": "2022-06-28",
      "open": "105.67",
      "high": "107.275",
      "low": "103.39",
      "close": "103.45",
      "volume": "2035376"
    },
    {
      "date": "2022-06-29",
      "open": "96.07",
      "high": "97.29",
      "low": "90.38",
      "close": "93.89",
      "volume": "5701808"
    },
    {
      "date": "2022-06-30",
      "open": "92.86",
      "high": "95.275",
      "low": "91.15",
      "close": "92.13",
      "volume": "2108011"
    },
    {
      "date": "2022-07-01",
      "open": "92.01",
      "high": "92.42",
      "low": "86.59",
      "close": "88.38",
      "volume": "2085437"
    },
    {
      "date": "2022-07-05",
      "open": "86.88",
      "high": "91.51",
      "low": "85.92",
      "close": "90.75",
      "volume": "3479631"
    },
    {
      "date": "2022-07-06",
      "open": "90.99",
      "high": "93.00",
      "low": "89.615",
      "close": "92.22",
      "volume": "3264450"
    },
    {
      "date": "2022-07-07",
      "open": "93.26",
      "high": "94.62",
      "low": "91.94",
      "close": "92.78",
      "volume": "2069511"
    },
    {
      "date": "2022-07-08",
      "open": "91.56",
      "high": "92.71",
      "low": "89.81",
      "close": "91.49",
      "volume": "1805755"
    },
    {
      "date": "2022-07-11",
      "open": "90.58",
      "high": "91.94",
      "low": "88.79",
      "close": "91.01",
      "volume": "1379668"
    },
    {
      "date": "2022-07-12",
      "open": "91.61",
      "high": "93.75",
      "low": "90.49",
      "close": "92.30",
      "volume": "1479937"
    },
    {
      "date": "2022-07-13",
      "open": "90.22",
      "high": "93.78",
      "low": "89.96",
      "close": "92.89",
      "volume": "1590208"
    },
    {
      "date": "2022-07-14",
      "open": "92.18",
      "high": "95.15",
      "low": "90.38",
      "close": "94.50",
      "volume": "969745"
    },
    {
      "date": "2022-07-15",
      "open": "95.98",
      "high": "96.35",
      "low": "93.76",
      "close": "96.31",
      "volume": "1215182"
    },
    {
      "date": "2022-07-18",
      "open": "97.71",
      "high": "98.7686",
      "low": "94.54",
      "close": "95.18",
      "volume": "1771409"
    },
    {
      "date": "2022-07-19",
      "open": "96.14",
      "high": "99.57",
      "low": "96.14",
      "close": "99.35",
      "volume": "1562105"
    },
    {
      "date": "2022-07-20",
      "open": "99.22",
      "high": "103.609",
      "low": "98.75",
      "close": "102.77",
      "volume": "1283794"
    },
    {
      "date": "2022-07-21",
      "open": "104.25",
      "high": "105.34",
      "low": "102.80",
      "close": "105.21",
      "volume": "1021102"
    },
    {
      "date": "2022-07-22",
      "open": "104.26",
      "high": "105.20",
      "low": "101.30",
      "close": "102.27",
      "volume": "967928"
    },
    {
      "date": "2022-07-25",
      "open": "101.74",
      "high": "101.85",
      "low": "99.81",
      "close": "101.19",
      "volume": "933053"
    },
    {
      "date": "2022-07-26",
      "open": "100.34",
      "high": "101.35",
      "low": "99.76",
      "close": "100.32",
      "volume": "1083173"
    },
    {
      "date": "2022-07-27",
      "open": "102.37",
      "high": "106.89",
      "low": "102.15",
      "close": "105.72",
      "volume": "1645456"
    },
    {
      "date": "2022-07-28",
      "open": "105.84",
      "high": "107.25",
      "low": "102.95",
      "close": "107.13",
      "volume": "1303302"
    },
    {
      "date": "2022-07-29",
      "open": "107.03",
      "high": "110.265",
      "low": "106.36",
      "close": "109.90",
      "volume": "1039001"
    },
    {
      "date": "2022-08-01",
      "open": "108.79",
      "high": "110.69",
      "low": "107.62",
      "close": "110.28",
      "volume": "1633907"
    },
    {
      "date": "2022-08-02",
      "open": "106.40",
      "high": "108.41",
      "low": "103.48",
      "close": "104.80",
      "volume": "1594007"
    },
    {
      "date": "2022-08-03",
      "open": "105.16",
      "high": "105.65",
      "low": "100.75",
      "close": "104.74",
      "volume": "1863143"
    },
    {
      "date": "2022-08-04",
      "open": "106.06",
      "high": "106.85",
      "low": "104.99",
      "close": "106.13",
      "volume": "998918"
    },
    {
      "date": "2022-08-05",
      "open": "103.91",
      "high": "106.13",
      "low": "102.99",
      "close": "105.74",
      "volume": "835045"
    },
    {
      "date": "2022-08-08",
      "open": "105.01",
      "high": "106.51",
      "low": "101.9075",
      "close": "103.46",
      "volume": "820978"
    },
    {
      "date": "2022-08-09",
      "open": "100.73",
      "high": "100.8012",
      "low": "94.785",
      "close": "96.79",
      "volume": "1763301"
    },
    {
      "date": "2022-08-10",
      "open": "100.56",
      "high": "103.53",
      "low": "99.425",
      "close": "103.30",
      "volume": "1371056"
    },
    {
      "date": "2022-08-11",
      "open": "103.85",
      "high": "106.695",
      "low": "101.50",
      "close": "101.72",
      "volume": "1125009"
    },
    {
      "date": "2022-08-12",
      "open": "102.67",
      "high": "105.07",
      "low": "102.25",
      "close": "104.53",
      "volume": "1222918"
    },
    {
      "date": "2022-08-15",
      "open": "103.77",
      "high": "105.71",
      "low": "103.30",
      "close": "105.39",
      "volume": "800476"
    },
    {
      "date": "2022-08-16",
      "open": "105.81",
      "high": "106.32",
      "low": "104.39",
      "close": "105.07",
      "volume": "994066"
    },
    {
      "date": "2022-08-17",
      "open": "103.27",
      "high": "104.325",
      "low": "100.58",
      "close": "103.41",
      "volume": "1099425"
    },
    {
      "date": "2022-08-18",
      "open": "103.67",
      "high": "106.79",
      "low": "103.635",
      "close": "105.47",
      "volume": "800893"
    },
    {
      "date": "2022-08-19",
      "open": "103.82",
      "high": "104.585",
      "low": "102.24",
      "close": "102.90",
      "volume": "1129815"
    },
    {
      "date": "2022-08-22",
      "open": "100.49",
      "high": "100.81",
      "low": "98.68",
      "close": "99.02",
      "volume": "1178497"
    },
    {
      "date": "2022-08-23",
      "open": "99.37",
      "high": "102.04",
      "low": "99.06",
      "close": "101.09",
      "volume": "767762"
    },
    {
      "date": "2022-08-24",
      "open": "101.53",
      "high": "101.71",
      "low": "99.81",
      "close": "100.93",
      "volume": "568074"
    },
    {
      "date": "2022-08-25",
      "open": "100.80",
      "high": "106.83",
      "low": "100.80",
      "close": "106.70",
      "volume": "1040119"
    },
    {
      "date": "2022-08-26",
      "open": "106.53",
      "high": "107.06",
      "low": "99.99",
      "close": "100.11",
      "volume": "1431264"
    },
    {
      "date": "2022-08-29",
      "open": "98.75",
      "high": "100.225",
      "low": "96.19",
      "close": "96.31",
      "volume": "1335040"
    },
    {
      "date": "2022-08-30",
      "open": "98.11",
      "high": "98.36",
      "low": "94.44",
      "close": "95.86",
      "volume": "1136257"
    },
    {
      "date": "2022-08-31",
      "open": "95.02",
      "high": "96.05",
      "low": "93.87",
      "close": "94.88",
      "volume": "1481111"
    },
    {
      "date": "2022-09-01",
      "open": "92.60",
      "high": "92.97",
      "low": "89.20",
      "close": "92.66",
      "volume": "1571964"
    },
    {
      "date": "2022-09-02",
      "open": "94.00",
      "high": "94.90",
      "low": "91.15",
      "close": "92.08",
      "volume": "954201"
    },
    {
      "date": "2022-09-06",
      "open": "92.35",
      "high": "94.13",
      "low": "91.02",
      "close": "93.08",
      "volume": "1330510"
    },
    {
      "date": "2022-09-07",
      "open": "92.87",
      "high": "97.285",
      "low": "92.87",
      "close": "96.91",
      "volume": "1232519"
    },
    {
      "date": "2022-09-08",
      "open": "95.98",
      "high": "100.67",
      "low": "95.53",
      "close": "100.61",
      "volume": "1359546"
    },
    {
      "date": "2022-09-09",
      "open": "101.92",
      "high": "104.32",
      "low": "101.92",
      "close": "103.31",
      "volume": "1011049"
    },
    {
      "date": "2022-09-12",
      "open": "103.31",
      "high": "103.31",
      "low": "101.38",
      "close": "102.83",
      "volume": "1182494"
    },
    {
      "date": "2022-09-13",
      "open": "98.13",
      "high": "99.07",
      "low": "95.18",
      "close": "95.39",
      "volume": "1597130"
    },
    {
      "date": "2022-09-14",
      "open": "95.76",
      "high": "96.57",
      "low": "93.85",
      "close": "95.15",
      "volume": "990968"
    },
    {
      "date": "2022-09-15",
      "open": "94.50",
      "high": "95.428",
      "low": "92.085",
      "close": "93.17",
      "volume": "1050770"
    },
    {
      "date": "2022-09-16",
      "open": "91.41",
      "high": "93.58",
      "low": "90.70",
      "close": "92.80",
      "volume": "1588657"
    },
    {
      "date": "2022-09-19",
      "open": "91.30",
      "high": "94.525",
      "low": "91.30",
      "close": "94.33",
      "volume": "828693"
    },
    {
      "date": "2022-09-20",
      "open": "93.54",
      "high": "94.00",
      "low": "91.40",
      "close": "92.13",
      "volume": "728855"
    },
    {
      "date": "2022-09-21",
      "open": "92.77",
      "high": "95.98",
      "low": "91.39",
      "close": "91.44",
      "volume": "959722"
    },
    {
      "date": "2022-09-22",
      "open": "91.00",
      "high": "91.00",
      "low": "86.32",
      "close": "87.09",
      "volume": "2016178"
    },
    {
      "date": "2022-09-23",
      "open": "86.33",
      "high": "87.38",
      "low": "84.03",
      "close": "87.23",
      "volume": "2590528"
    },
    {
      "date": "2022-09-26",
      "open": "87.41",
      "high": "88.86",
      "low": "84.13",
      "close": "84.15",
      "volume": "1864073"
    },
    {
      "date": "2022-09-27",
      "open": "85.99",
      "high": "87.21",
      "low": "83.3301",
      "close": "84.83",
      "volume": "1182532"
    },
    {
      "date": "2022-09-28",
      "open": "83.98",
      "high": "89.68",
      "low": "83.385",
      "close": "89.14",
      "volume": "2974666"
    },
    {
      "date": "2022-09-29",
      "open": "87.00",
      "high": "88.71",
      "low": "87.00",
      "close": "87.85",
      "volume": "2844567"
    },
    {
      "date": "2022-09-30",
      "open": "86.12",
      "high": "86.23",
      "low": "82.50",
      "close": "83.02",
      "volume": "2193854"
    },
    {
      "date": "2022-10-03",
      "open": "83.94",
      "high": "87.715",
      "low": "83.37",
      "close": "86.50",
      "volume": "2135789"
    },
    {
      "date": "2022-10-04",
      "open": "89.33",
      "high": "90.87",
      "low": "88.68",
      "close": "89.70",
      "volume": "1781357"
    },
    {
      "date": "2022-10-05",
      "open": "89.16",
      "high": "91.20",
      "low": "86.61",
      "close": "90.32",
      "volume": "1129788"
    },
    {
      "date": "2022-10-06",
      "open": "90.01",
      "high": "91.76",
      "low": "88.14",
      "close": "88.19",
      "volume": "1149556"
    },
    {
      "date": "2022-10-07",
      "open": "85.62",
      "high": "85.815",
      "low": "81.68",
      "close": "82.14",
      "volume": "1621213"
    },
    {
      "date": "2022-10-10",
      "open": "82.43",
      "high": "82.48",
      "low": "79.19",
      "close": "80.39",
      "volume": "1881795"
    },
    {
      "date": "2022-10-11",
      "open": "79.30",
      "high": "79.92",
      "low": "76.39",
      "close": "77.73",
      "volume": "2654993"
    },
    {
      "date": "2022-10-12",
      "open": "77.25",
      "high": "77.99",
      "low": "75.555",
      "close": "76.20",
      "volume": "1185099"
    },
    {
      "date": "2022-10-13",
      "open": "71.51",
      "high": "80.40",
      "low": "70.9846",
      "close": "78.47",
      "volume": "1709151"
    },
    {
      "date": "2022-10-14",
      "open": "79.69",
      "high": "79.82",
      "low": "73.72",
      "close": "73.79",
      "volume": "1678395"
    },
    {
      "date": "2022-10-17",
      "open": "76.18",
      "high": "77.37",
      "low": "75.13",
      "close": "75.47",
      "volume": "1274115"
    },
    {
      "date": "2022-10-18",
      "open": "78.44",
      "high": "78.94",
      "low": "74.99",
      "close": "76.63",
      "volume": "1246390"
    },
    {
      "date": "2022-10-19",
      "open": "75.96",
      "high": "77.11",
      "low": "75.13",
      "close": "76.50",
      "volume": "859279"
    },
    {
      "date": "2022-10-20",
      "open": "77.34",
      "high": "78.73",
      "low": "75.07",
      "close": "75.91",
      "volume": "1176589"
    },
    {
      "date": "2022-10-21",
      "open": "75.37",
      "high": "77.37",
      "low": "74.805",
      "close": "77.28",
      "volume": "1207527"
    },
    {
      "date": "2022-10-24",
      "open": "77.08",
      "high": "77.485",
      "low": "74.92",
      "close": "77.25",
      "volume": "1059369"
    },
    {
      "date": "2022-10-25",
      "open": "77.97",
      "high": "81.08",
      "low": "77.75",
      "close": "79.74",
      "volume": "1154311"
    },
    {
      "date": "2022-10-26",
      "open": "78.22",
      "high": "82.42",
      "low": "77.48",
      "close": "80.27",
      "volume": "1367939"
    },
    {
      "date": "2022-10-27",
      "open": "80.91",
      "high": "82.19",
      "low": "78.75",
      "close": "78.80",
      "volume": "1118316"
    },
    {
      "date": "2022-10-28",
      "open": "78.74",
      "high": "82.01",
      "low": "78.18",
      "close": "80.89",
      "volume": "1383185"
    },
    {
      "date": "2022-10-31",
      "open": "80.20",
      "high": "80.455",
      "low": "79.15",
      "close": "79.34",
      "volume": "1659473"
    },
    {
      "date": "2022-11-01",
      "open": "81.49",
      "high": "81.80",
      "low": "79.701",
      "close": "80.36",
      "volume": "1723718"
    },
    {
      "date": "2022-11-02",
      "open": "75.00",
      "high": "75.105",
      "low": "62.45",
      "close": "63.51",
      "volume": "9647632"
    },
    {
      "date": "2022-11-03",
      "open": "62.86",
      "high": "63.87",
      "low": "61.87",
      "close": "63.47",
      "volume": "3605866"
    },
    {
      "date": "2022-11-04",
      "open": "65.20",
      "high": "65.63",
      "low": "61.7501",
      "close": "63.94",
      "volume": "2583886"
    },
    {
      "date": "2022-11-07",
      "open": "65.01",
      "high": "66.72",
      "low": "63.85",
      "close": "66.20",
      "volume": "1836577"
    },
    {
      "date": "2022-11-08",
      "open": "68.15",
      "high": "69.58",
      "low": "67.01",
      "close": "68.25",
      "volume": "1927474"
    },
    {
      "date": "2022-11-09",
      "open": "67.11",
      "high": "67.11",
      "low": "64.74",
      "close": "64.84",
      "volume": "1978680"
    },
    {
      "date": "2022-11-10",
      "open": "69.49",
      "high": "74.96",
      "low": "68.46",
      "close": "74.72",
      "volume": "3182124"
    },
    {
      "date": "2022-11-11",
      "open": "74.89",
      "high": "77.65",
      "low": "73.95",
      "close": "76.55",
      "volume": "1981678"
    },
    {
      "date": "2022-11-14",
      "open": "75.75",
      "high": "76.22",
      "low": "74.05",
      "close": "75.26",
      "volume": "2127684"
    },
    {
      "date": "2022-11-15",
      "open": "79.07",
      "high": "81.62",
      "low": "78.305",
      "close": "80.29",
      "volume": "2138533"
    },
    {
      "date": "2022-11-16",
      "open": "76.89",
      "high": "77.39",
      "low": "72.69",
      "close": "72.83",
      "volume": "1638866"
    },
    {
      "date": "2022-11-17",
      "open": "70.47",
      "high": "72.05",
      "low": "69.87",
      "close": "71.64",
      "volume": "1575686"
    },
    {
      "date": "2022-11-18",
      "open": "74.11",
      "high": "74.23",
      "low": "71.13",
      "close": "73.34",
      "volume": "1309019"
    },
    {
      "date": "2022-11-21",
      "open": "72.06",
      "high": "72.86",
      "low": "70.50",
      "close": "71.02",
      "volume": "1046196"
    },
    {
      "date": "2022-11-22",
      "open": "71.60",
      "high": "73.36",
      "low": "71.07",
      "close": "73.34",
      "volume": "1275432"
    },
    {
      "date": "2022-11-23",
      "open": "73.52",
      "high": "75.80",
      "low": "73.43",
      "close": "75.21",
      "volume": "819586"
    },
    {
      "date": "2022-11-25",
      "open": "74.58",
      "high": "76.40",
      "low": "74.35",
      "close": "75.79",
      "volume": "800017"
    },
    {
      "date": "2022-11-28",
      "open": "73.65",
      "high": "74.435",
      "low": "71.52",
      "close": "72.25",
      "volume": "2498408"
    },
    {
      "date": "2022-11-29",
      "open": "72.50",
      "high": "73.12",
      "low": "71.515",
      "close": "72.39",
      "volume": "1692585"
    },
    {
      "date": "2022-11-30",
      "open": "72.61",
      "high": "77.38",
      "low": "71.33",
      "close": "77.29",
      "volume": "2094628"
    },
    {
      "date": "2022-12-01",
      "open": "77.82",
      "high": "78.53",
      "low": "75.11",
      "close": "76.46",
      "volume": "2490076"
    },
    {
      "date": "2022-12-02",
      "open": "74.61",
      "high": "75.88",
      "low": "73.8944",
      "close": "75.81",
      "volume": "3220805"
    },
    {
      "date": "2022-12-05",
      "open": "75.29",
      "high": "78.52",
      "low": "74.05",
      "close": "74.87",
      "volume": "6935538"
    },
    {
      "date": "2022-12-06",
      "open": "75.05",
      "high": "75.05",
      "low": "69.18",
      "close": "69.60",
      "volume": "1844400"
    },
    {
      "date": "2022-12-07",
      "open": "68.55",
      "high": "70.51",
      "low": "68.35",
      "close": "69.38",
      "volume": "1371097"
    },
    {
      "date": "2022-12-08",
      "open": "69.86",
      "high": "72.31",
      "low": "69.435",
      "close": "71.72",
      "volume": "1772354"
    },
    {
      "date": "2022-12-09",
      "open": "70.33",
      "high": "71.73",
      "low": "69.158",
      "close": "69.83",
      "volume": "1433137"
    },
    {
      "date": "2022-12-12",
      "open": "69.44",
      "high": "72.69",
      "low": "68.86",
      "close": "72.69",
      "volume": "1725815"
    },
    {
      "date": "2022-12-13",
      "open": "77.05",
      "high": "77.47",
      "low": "73.135",
      "close": "74.11",
      "volume": "1799070"
    },
    {
      "date": "2022-12-14",
      "open": "73.71",
      "high": "74.94",
      "low": "72.18",
      "close": "73.09",
      "volume": "1261526"
    },
    {
      "date": "2022-12-15",
      "open": "71.55",
      "high": "71.94",
      "low": "67.66",
      "close": "67.84",
      "volume": "2036190"
    },
    {
      "date": "2022-12-16",
      "open": "67.26",
      "high": "68.28",
      "low": "65.145",
      "close": "66.32",
      "volume": "1368124"
    },
    {
      "date": "2022-12-19",
      "open": "66.30",
      "high": "66.63",
      "low": "63.24",
      "close": "64.41",
      "volume": "1578906"
    },
    {
      "date": "2022-12-20",
      "open": "63.11",
      "high": "65.33",
      "low": "63.05",
      "close": "64.62",
      "volume": "1567668"
    },
    {
      "date": "2022-12-21",
      "open": "65.43",
      "high": "66.83",
      "low": "64.99",
      "close": "66.78",
      "volume": "1073165"
    },
    {
      "date": "2022-12-22",
      "open": "64.43",
      "high": "65.13",
      "low": "62.30",
      "close": "64.50",
      "volume": "2141926"
    },
    {
      "date": "2022-12-23",
      "open": "64.03",
      "high": "65.54",
      "low": "62.97",
      "close": "65.49",
      "volume": "1091037"
    },
    {
      "date": "2022-12-27",
      "open": "65.24",
      "high": "65.75",
      "low": "63.2976",
      "close": "64.34",
      "volume": "1290891"
    },
    {
      "date": "2022-12-28",
      "open": "63.87",
      "high": "64.35",
      "low": "62.24",
      "close": "62.71",
      "volume": "1060935"
    },
    {
      "date": "2022-12-29",
      "open": "63.86",
      "high": "65.72",
      "low": "63.36",
      "close": "65.44",
      "volume": "1521667"
    },
    {
      "date": "2022-12-30",
      "open": "64.72",
      "high": "65.79",
      "low": "63.94",
      "close": "65.59",
      "volume": "1163443"
    },
    {
      "date": "2023-01-03",
      "open": "66.92",
      "high": "66.95",
      "low": "63.845",
      "close": "64.13",
      "volume": "1941160"
    },
    {
      "date": "2023-01-04",
      "open": "65.26",
      "high": "67.76",
      "low": "65.05",
      "close": "67.28",
      "volume": "1813736"
    },
    {
      "date": "2023-01-05",
      "open": "66.09",
      "high": "67.54",
      "low": "65.45",
      "close": "66.71",
      "volume": "1349035"
    },
    {
      "date": "2023-01-06",
      "open": "68.18",
      "high": "70.58",
      "low": "67.01",
      "close": "70.33",
      "volume": "2626628"
    },
    {
      "date": "2023-01-09",
      "open": "72.02",
      "high": "74.90",
      "low": "71.515",
      "close": "74.13",
      "volume": "2477375"
    },
    {
      "date": "2023-01-10",
      "open": "74.18",
      "high": "76.52",
      "low": "73.765",
      "close": "76.44",
      "volume": "2370048"
    },
    {
      "date": "2023-01-11",
      "open": "77.13",
      "high": "79.16",
      "low": "76.13",
      "close": "79.10",
      "volume": "1231674"
    },
    {
      "date": "2023-01-12",
      "open": "80.23",
      "high": "80.23",
      "low": "76.97",
      "close": "79.31",
      "volume": "1262260"
    },
    {
      "date": "2023-01-13",
      "open": "77.96",
      "high": "79.84",
      "low": "77.75",
      "close": "79.60",
      "volume": "907064"
    },
    {
      "date": "2023-01-17",
      "open": "79.36",
      "high": "80.44",
      "low": "78.56",
      "close": "79.67",
      "volume": "1292361"
    },
    {
      "date": "2023-01-18",
      "open": "80.72",
      "high": "82.46",
      "low": "79.40",
      "close": "79.47",
      "volume": "1117465"
    },
    {
      "date": "2023-01-19",
      "open": "78.37",
      "high": "78.685",
      "low": "75.05",
      "close": "75.54",
      "volume": "1934851"
    },
    {
      "date": "2023-01-20",
      "open": "76.77",
      "high": "78.50",
      "low": "75.725",
      "close": "78.50",
      "volume": "1853938"
    },
    {
      "date": "2023-01-23",
      "open": "79.34",
      "high": "84.53",
      "low": "78.66",
      "close": "84.33",
      "volume": "1806432"
    },
    {
      "date": "2023-01-24",
      "open": "81.51",
      "high": "82.93",
      "low": "78.54",
      "close": "79.34",
      "volume": "1743802"
    },
    {
      "date": "2023-01-25",
      "open": "77.54",
      "high": "80.01",
      "low": "76.63",
      "close": "79.36",
      "volume": "1660971"
    },
    {
      "date": "2023-01-26",
      "open": "80.16",
      "high": "81.82",
      "low": "78.45",
      "close": "81.73",
      "volume": "1195255"
    },
    {
      "date": "2023-01-27",
      "open": "80.23",
      "high": "81.92",
      "low": "79.14",
      "close": "80.82",
      "volume": "1205603"
    },
    {
      "date": "2023-01-30",
      "open": "79.77",
      "high": "79.77",
      "low": "76.72",
      "close": "77.31",
      "volume": "1386245"
    },
    {
      "date": "2023-01-31",
      "open": "77.31",
      "high": "80.87",
      "low": "77.30",
      "close": "80.71",
      "volume": "1211540"
    },
    {
      "date": "2023-02-01",
      "open": "80.65",
      "high": "86.145",
      "low": "80.01",
      "close": "85.07",
      "volume": "2183694"
    },
    {
      "date": "2023-02-02",
      "open": "87.00",
      "high": "89.49",
      "low": "86.59",
      "close": "87.93",
      "volume": "2817587"
    },
    {
      "date": "2023-02-03",
      "open": "85.40",
      "high": "87.7425",
      "low": "84.26",
      "close": "84.58",
      "volume": "1598409"
    },
    {
      "date": "2023-02-06",
      "open": "82.85",
      "high": "83.83",
      "low": "81.84",
      "close": "82.14",
      "volume": "1089581"
    },
    {
      "date": "2023-02-07",
      "open": "82.05",
      "high": "85.68",
      "low": "81.27",
      "close": "85.25",
      "volume": "1591305"
    },
    {
      "date": "2023-02-08",
      "open": "85.25",
      "high": "85.79",
      "low": "83.31",
      "close": "83.43",
      "volume": "1308149"
    },
    {
      "date": "2023-02-09",
      "open": "85.29",
      "high": "86.705",
      "low": "83.985",
      "close": "84.72",
      "volume": "2286100"
    },
    {
      "date": "2023-02-10",
      "open": "83.41",
      "high": "84.06",
      "low": "82.48",
      "close": "83.76",
      "volume": "2022069"
    },
    {
      "date": "2023-02-13",
      "open": "84.17",
      "high": "86.34",
      "low": "82.76",
      "close": "84.94",
      "volume": "2224364"
    },
    {
      "date": "2023-02-14",
      "open": "82.44",
      "high": "87.70",
      "low": "80.31",
      "close": "85.14",
      "volume": "3514731"
    },
    {
      "date": "2023-02-15",
      "open": "84.40",
      "high": "87.415",
      "low": "83.11",
      "close": "87.04",
      "volume": "2583622"
    },
    {
      "date": "2023-02-16",
      "open": "85.20",
      "high": "88.19",
      "low": "84.265",
      "close": "87.03",
      "volume": "3177412"
    },
    {
      "date": "2023-02-17",
      "open": "87.03",
      "high": "87.35",
      "low": "83.45",
      "close": "85.48",
      "volume": "2873013"
    },
    {
      "date": "2023-02-21",
      "open": "85.02",
      "high": "85.02",
      "low": "80.585",
      "close": "80.72",
      "volume": "2200420"
    },
    {
      "date": "2023-02-22",
      "open": "80.73",
      "high": "83.545",
      "low": "80.73",
      "close": "82.40",
      "volume": "1804452"
    },
    {
      "date": "2023-02-23",
      "open": "85.03",
      "high": "86.55",
      "low": "82.85",
      "close": "85.90",
      "volume": "2179927"
    },
    {
      "date": "2023-02-24",
      "open": "83.68",
      "high": "84.08",
      "low": "81.91",
      "close": "82.87",
      "volume": "1920606"
    },
    {
      "date": "2023-02-27",
      "open": "85.03",
      "high": "85.20",
      "low": "83.69",
      "close": "84.06",
      "volume": "1543901"
    },
    {
      "date": "2023-02-28",
      "open": "83.52",
      "high": "86.88",
      "low": "83.43",
      "close": "85.23",
      "volume": "1601982"
    },
    {
      "date": "2023-03-01",
      "open": "84.86",
      "high": "86.41",
      "low": "84.58",
      "close": "85.03",
      "volume": "1219390"
    },
    {
      "date": "2023-03-02",
      "open": "83.54",
      "high": "85.52",
      "low": "82.135",
      "close": "85.08",
      "volume": "1054722"
    },
    {
      "date": "2023-03-03",
      "open": "85.89",
      "high": "87.535",
      "low": "84.56",
      "close": "87.34",
      "volume": "1254246"
    },
    {
      "date": "2023-03-06",
      "open": "87.30",
      "high": "88.335",
      "low": "84.29",
      "close": "84.70",
      "volume": "1183929"
    },
    {
      "date": "2023-03-07",
      "open": "84.48",
      "high": "84.84",
      "low": "82.10",
      "close": "82.34",
      "volume": "1029500"
    },
    {
      "date": "2023-03-08",
      "open": "82.65",
      "high": "86.07",
      "low": "82.31",
      "close": "85.89",
      "volume": "1257379"
    },
    {
      "date": "2023-03-09",
      "open": "85.68",
      "high": "87.10",
      "low": "82.41",
      "close": "82.54",
      "volume": "1048012"
    },
    {
      "date": "2023-03-10",
      "open": "82.76",
      "high": "82.99",
      "low": "78.40",
      "close": "79.17",
      "volume": "1352747"
    },
    {
      "date": "2023-03-13",
      "open": "77.37",
      "high": "80.65",
      "low": "75.9375",
      "close": "79.63",
      "volume": "1655788"
    },
    {
      "date": "2023-03-14",
      "open": "82.01",
      "high": "83.08",
      "low": "80.81",
      "close": "82.45",
      "volume": "1204571"
    },
    {
      "date": "2023-03-15",
      "open": "80.42",
      "high": "80.89",
      "low": "78.50",
      "close": "80.67",
      "volume": "1418852"
    },
    {
      "date": "2023-03-16",
      "open": "80.10",
      "high": "84.77",
      "low": "79.51",
      "close": "84.10",
      "volume": "1126209"
    },
    {
      "date": "2023-03-17",
      "open": "84.10",
      "high": "84.36",
      "low": "81.30",
      "close": "81.66",
      "volume": "1409121"
    },
    {
      "date": "2023-03-20",
      "open": "82.25",
      "high": "83.27",
      "low": "81.79",
      "close": "82.78",
      "volume": "1145283"
    },
    {
      "date": "2023-03-21",
      "open": "83.59",
      "high": "84.165",
      "low": "80.93",
      "close": "81.57",
      "volume": "1081678"
    },
    {
      "date": "2023-03-22",
      "open": "81.33",
      "high": "83.175",
      "low": "79.09",
      "close": "79.18",
      "volume": "1250924"
    },
    {
      "date": "2023-03-23",
      "open": "80.94",
      "high": "83.80",
      "low": "79.85",
      "close": "81.50",
      "volume": "1777183"
    },
    {
      "date": "2023-03-24",
      "open": "80.34",
      "high": "80.92",
      "low": "77.38",
      "close": "78.04",
      "volume": "1242900"
    },
    {
      "date": "2023-03-27",
      "open": "78.91",
      "high": "80.16",
      "low": "78.15",
      "close": "78.31",
      "volume": "1218832"
    },
    {
      "date": "2023-03-28",
      "open": "78.31",
      "high": "78.85",
      "low": "75.215",
      "close": "76.01",
      "volume": "1787466"
    },
    {
      "date": "2023-03-29",
      "open": "77.78",
      "high": "81.89",
      "low": "77.34",
      "close": "80.66",
      "volume": "2496408"
    },
    {
      "date": "2023-03-30",
      "open": "82.27",
      "high": "82.66",
      "low": "81.15",
      "close": "81.66",
      "volume": "1391861"
    },
    {
      "date": "2023-03-31",
      "open": "81.26",
      "high": "83.07",
      "low": "81.08",
      "close": "82.01",
      "volume": "1267067"
    },
    {
      "date": "2023-04-03",
      "open": "80.23",
      "high": "80.51",
      "low": "77.08",
      "close": "78.70",
      "volume": "1886688"
    },
    {
      "date": "2023-04-04",
      "open": "78.82",
      "high": "78.835",
      "low": "76.22",
      "close": "76.96",
      "volume": "1300353"
    },
    {
      "date": "2023-04-05",
      "open": "75.60",
      "high": "76.33",
      "low": "74.46",
      "close": "75.78",
      "volume": "1271630"
    },
    {
      "date": "2023-04-06",
      "open": "75.08",
      "high": "75.29",
      "low": "73.545",
      "close": "74.83",
      "volume": "840659"
    },
    {
      "date": "2023-04-10",
      "open": "73.60",
      "high": "76.28",
      "low": "73.26",
      "close": "76.21",
      "volume": "1324490"
    },
    {
      "date": "2023-04-11",
      "open": "76.80",
      "high": "77.32",
      "low": "76.06",
      "close": "76.49",
      "volume": "1380446"
    },
    {
      "date": "2023-04-12",
      "open": "77.31",
      "high": "77.44",
      "low": "72.03",
      "close": "72.09",
      "volume": "1635012"
    },
    {
      "date": "2023-04-13",
      "open": "72.15",
      "high": "73.45",
      "low": "71.84",
      "close": "72.85",
      "volume": "1338087"
    },
    {
      "date": "2023-04-14",
      "open": "72.97",
      "high": "73.80",
      "low": "71.11",
      "close": "72.22",
      "volume": "1145811"
    },
    {
      "date": "2023-04-17",
      "open": "70.96",
      "high": "71.83",
      "low": "70.27",
      "close": "71.73",
      "volume": "1583087"
    },
    {
      "date": "2023-04-18",
      "open": "71.89",
      "high": "72.465",
      "low": "70.08",
      "close": "71.62",
      "volume": "1578435"
    },
    {
      "date": "2023-04-19",
      "open": "70.47",
      "high": "71.70",
      "low": "70.14",
      "close": "71.61",
      "volume": "1518752"
    },
    {
      "date": "2023-04-20",
      "open": "70.86",
      "high": "74.68",
      "low": "70.34",
      "close": "73.94",
      "volume": "1732162"
    },
    {
      "date": "2023-04-21",
      "open": "73.82",
      "high": "74.59",
      "low": "72.905",
      "close": "73.04",
      "volume": "975010"
    },
    {
      "date": "2023-04-24",
      "open": "73.19",
      "high": "74.37",
      "low": "72.58",
      "close": "72.94",
      "volume": "1132241"
    },
    {
      "date": "2023-04-25",
      "open": "71.90",
      "high": "71.945",
      "low": "69.37",
      "close": "69.37",
      "volume": "1597238"
    },
    {
      "date": "2023-04-26",
      "open": "69.91",
      "high": "72.03",
      "low": "69.44",
      "close": "71.96",
      "volume": "1575959"
    },
    {
      "date": "2023-04-27",
      "open": "72.59",
      "high": "73.66",
      "low": "71.16",
      "close": "73.44",
      "volume": "1675753"
    },
    {
      "date": "2023-04-28",
      "open": "73.67",
      "high": "75.00",
      "low": "73.46",
      "close": "74.92",
      "volume": "1368360"
    },
    {
      "date": "2023-05-01",
      "open": "74.16",
      "high": "75.46",
      "low": "74.05",
      "close": "74.91",
      "volume": "1236827"
    },
    {
      "date": "2023-05-02",
      "open": "74.63",
      "high": "75.44",
      "low": "73.86",
      "close": "75.07",
      "volume": "1499550"
    },
    {
      "date": "2023-05-03",
      "open": "75.00",
      "high": "76.72",
      "low": "74.53",
      "close": "74.93",
      "volume": "1224972"
    },
    {
      "date": "2023-05-04",
      "open": "74.66",
      "high": "75.93",
      "low": "72.96",
      "close": "74.69",
      "volume": "2051308"
    },
    {
      "date": "2023-05-05",
      "open": "76.10",
      "high": "79.11",
      "low": "75.435",
      "close": "78.77",
      "volume": "2072532"
    },
    {
      "date": "2023-05-08",
      "open": "78.64",
      "high": "79.57",
      "low": "77.755",
      "close": "79.45",
      "volume": "1414260"
    },
    {
      "date": "2023-05-09",
      "open": "78.31",
      "high": "78.87",
      "low": "76.925",
      "close": "78.24",
      "volume": "1864690"
    },
    {
      "date": "2023-05-10",
      "open": "79.16",
      "high": "79.69",
      "low": "77.80",
      "close": "78.11",
      "volume": "2085911"
    },
    {
      "date": "2023-05-11",
      "open": "89.69",
      "high": "96.85",
      "low": "89.25",
      "close": "93.43",
      "volume": "6817018"
    },
    {
      "date": "2023-05-12",
      "open": "94.50",
      "high": "94.50",
      "low": "89.05",
      "close": "90.22",
      "volume": "1767690"
    },
    {
      "date": "2023-05-15",
      "open": "90.64",
      "high": "92.20",
      "low": "89.36",
      "close": "91.63",
      "volume": "1356919"
    },
    {
      "date": "2023-05-16",
      "open": "90.90",
      "high": "93.25",
      "low": "90.7733",
      "close": "91.61",
      "volume": "1525926"
    },
    {
      "date": "2023-05-17",
      "open": "92.43",
      "high": "94.14",
      "low": "91.525",
      "close": "93.59",
      "volume": "1962971"
    },
    {
      "date": "2023-05-18",
      "open": "93.54",
      "high": "99.06",
      "low": "92.83",
      "close": "98.06",
      "volume": "2985627"
    },
    {
      "date": "2023-05-19",
      "open": "97.92",
      "high": "97.92",
      "low": "95.80",
      "close": "96.78",
      "volume": "1266168"
    },
    {
      "date": "2023-05-22",
      "open": "95.59",
      "high": "97.26",
      "low": "94.67",
      "close": "96.72",
      "volume": "1055268"
    },
    {
      "date": "2023-05-23",
      "open": "95.98",
      "high": "97.345",
      "low": "94.80",
      "close": "95.01",
      "volume": "909619"
    },
    {
      "date": "2023-05-24",
      "open": "92.492",
      "high": "95.17",
      "low": "92.492",
      "close": "94.71",
      "volume": "1761960"
    },
    {
      "date": "2023-05-25",
      "open": "96.23",
      "high": "100.08",
      "low": "95.63",
      "close": "99.75",
      "volume": "2184337"
    },
    {
      "date": "2023-05-26",
      "open": "100.88",
      "high": "108.03",
      "low": "100.38",
      "close": "107.22",
      "volume": "3464485"
    },
    {
      "date": "2023-05-30",
      "open": "110.15",
      "high": "111.0299",
      "low": "106.60",
      "close": "107.98",
      "volume": "2501734"
    },
    {
      "date": "2023-05-31",
      "open": "105.64",
      "high": "107.26",
      "low": "105.09",
      "close": "105.25",
      "volume": "2708887"
    },
    {
      "date": "2023-06-01",
      "open": "105.20",
      "high": "110.68",
      "low": "104.625",
      "close": "109.85",
      "volume": "2379067"
    },
    {
      "date": "2023-06-02",
      "open": "110.69",
      "high": "110.80",
      "low": "106.71",
      "close": "108.39",
      "volume": "1774011"
    },
    {
      "date": "2023-06-05",
      "open": "108.11",
      "high": "108.39",
      "low": "105.68",
      "close": "106.18",
      "volume": "1198336"
    },
    {
      "date": "2023-06-06",
      "open": "104.90",
      "high": "108.21",
      "low": "104.47",
      "close": "107.33",
      "volume": "838113"
    },
    {
      "date": "2023-06-07",
      "open": "107.67",
      "high": "110.78",
      "low": "107.435",
      "close": "109.09",
      "volume": "1240947"
    },
    {
      "date": "2023-06-08",
      "open": "109.09",
      "high": "110.28",
      "low": "107.41",
      "close": "109.34",
      "volume": "876445"
    },
    {
      "date": "2023-06-09",
      "open": "109.73",
      "high": "110.2899",
      "low": "108.16",
      "close": "109.08",
      "volume": "807976"
    },
    {
      "date": "2023-06-12",
      "open": "110.29",
      "high": "112.2099",
      "low": "108.88",
      "close": "111.84",
      "volume": "1102161"
    },
    {
      "date": "2023-06-13",
      "open": "114.46",
      "high": "114.47",
      "low": "112.18",
      "close": "113.76",
      "volume": "1338696"
    },
    {
      "date": "2023-06-14",
      "open": "112.66",
      "high": "114.22",
      "low": "111.23",
      "close": "113.23",
      "volume": "1328892"
    },
    {
      "date": "2023-06-15",
      "open": "111.12",
      "high": "111.91",
      "low": "109.59",
      "close": "109.63",
      "volume": "1562999"
    },
    {
      "date": "2023-06-16",
      "open": "109.80",
      "high": "110.39",
      "low": "106.17",
      "close": "106.51",
      "volume": "3172158"
    },
    {
      "date": "2023-06-20",
      "open": "107.03",
      "high": "107.66",
      "low": "104.85",
      "close": "107.33",
      "volume": "1638318"
    },
    {
      "date": "2023-06-21",
      "open": "106.69",
      "high": "107.05",
      "low": "104.21",
      "close": "104.64",
      "volume": "1654474"
    },
    {
      "date": "2023-06-22",
      "open": "104.64",
      "high": "106.37",
      "low": "103.94",
      "close": "105.43",
      "volume": "818040"
    },
    {
      "date": "2023-06-23",
      "open": "104.00",
      "high": "104.79",
      "low": "103.00",
      "close": "103.54",
      "volume": "4425122"
    },
    {
      "date": "2023-06-26",
      "open": "105.03",
      "high": "107.00",
      "low": "104.54",
      "close": "104.63",
      "volume": "952059"
    },
    {
      "date": "2023-06-27",
      "open": "104.65",
      "high": "109.22",
      "low": "103.8625",
      "close": "109.09",
      "volume": "1170916"
    },
    {
      "date": "2023-06-28",
      "open": "107.25",
      "high": "109.03",
      "low": "107.01",
      "close": "107.99",
      "volume": "896914"
    },
    {
      "date": "2023-06-29",
      "open": "108.87",
      "high": "109.74",
      "low": "107.64",
      "close": "108.97",
      "volume": "820461"
    },
    {
      "date": "2023-06-30",
      "open": "110.00",
      "high": "111.82",
      "low": "109.59",
      "close": "110.82",
      "volume": "1125021"
    },
    {
      "date": "2023-07-03",
      "open": "111.46",
      "high": "111.52",
      "low": "108.98",
      "close": "110.03",
      "volume": "753539"
    },
    {
      "date": "2023-07-05",
      "open": "109.95",
      "high": "109.97",
      "low": "106.951",
      "close": "107.29",
      "volume": "1614150"
    },
    {
      "date": "2023-07-06",
      "open": "104.71",
      "high": "106.42",
      "low": "103.475",
      "close": "106.32",
      "volume": "1288636"
    },
    {
      "date": "2023-07-07",
      "open": "106.33",
      "high": "108.045",
      "low": "105.77",
      "close": "105.84",
      "volume": "878685"
    },
    {
      "date": "2023-07-10",
      "open": "106.00",
      "high": "107.7141",
      "low": "105.71",
      "close": "107.45",
      "volume": "1029283"
    },
    {
      "date": "2023-07-11",
      "open": "107.11",
      "high": "107.881",
      "low": "105.58",
      "close": "106.94",
      "volume": "834025"
    },
    {
      "date": "2023-07-12",
      "open": "108.68",
      "high": "108.92",
      "low": "106.615",
      "close": "107.48",
      "volume": "1466708"
    },
    {
      "date": "2023-07-13",
      "open": "108.60",
      "high": "112.76",
      "low": "108.37",
      "close": "112.45",
      "volume": "1244885"
    },
    {
      "date": "2023-07-14",
      "open": "111.71",
      "high": "111.99",
      "low": "107.13",
      "close": "107.64",
      "volume": "1195666"
    },
    {
      "date": "2023-07-17",
      "open": "108.50",
      "high": "112.30",
      "low": "108.295",
      "close": "111.74",
      "volume": "1006170"
    },
    {
      "date": "2023-07-18",
      "open": "111.03",
      "high": "111.20",
      "low": "108.98",
      "close": "110.58",
      "volume": "929457"
    },
    {
      "date": "2023-07-19",
      "open": "110.98",
      "high": "111.35",
      "low": "108.02",
      "close": "108.44",
      "volume": "1058878"
    },
    {
      "date": "2023-07-20",
      "open": "106.28",
      "high": "106.28",
      "low": "103.25",
      "close": "103.52",
      "volume": "2389885"
    },
    {
      "date": "2023-07-21",
      "open": "105.35",
      "high": "105.82",
      "low": "103.67",
      "close": "104.50",
      "volume": "1554225"
    },
    {
      "date": "2023-07-24",
      "open": "104.95",
      "high": "105.87",
      "low": "104.12",
      "close": "104.86",
      "volume": "630892"
    },
    {
      "date": "2023-07-25",
      "open": "104.92",
      "high": "106.83",
      "low": "104.92",
      "close": "105.39",
      "volume": "954725"
    },
    {
      "date": "2023-07-26",
      "open": "104.64",
      "high": "105.70",
      "low": "103.42",
      "close": "104.38",
      "volume": "1082203"
    },
    {
      "date": "2023-07-27",
      "open": "107.48",
      "high": "109.34",
      "low": "105.69",
      "close": "106.71",
      "volume": "1382426"
    },
    {
      "date": "2023-07-28",
      "open": "107.77",
      "high": "109.15",
      "low": "107.65",
      "close": "108.51",
      "volume": "1019749"
    },
    {
      "date": "2023-07-31",
      "open": "108.37",
      "high": "110.17",
      "low": "108.30",
      "close": "109.71",
      "volume": "909535"
    },
    {
      "date": "2023-08-01",
      "open": "108.10",
      "high": "108.78",
      "low": "107.00",
      "close": "107.68",
      "volume": "1034761"
    },
    {
      "date": "2023-08-02",
      "open": "105.20",
      "high": "106.35",
      "low": "103.19",
      "close": "103.55",
      "volume": "1761162"
    },
    {
      "date": "2023-08-03",
      "open": "103.05",
      "high": "103.63",
      "low": "100.47",
      "close": "102.74",
      "volume": "1689743"
    },
    {
      "date": "2023-08-04",
      "open": "102.20",
      "high": "102.445",
      "low": "100.10",
      "close": "101.03",
      "volume": "1675298"
    },
    {
      "date": "2023-08-07",
      "open": "102.39",
      "high": "103.56",
      "low": "101.32",
      "close": "102.99",
      "volume": "1049712"
    },
    {
      "date": "2023-08-08",
      "open": "101.04",
      "high": "101.73",
      "low": "99.49",
      "close": "101.59",
      "volume": "1091280"
    },
    {
      "date": "2023-08-09",
      "open": "101.90",
      "high": "102.09",
      "low": "99.82",
      "close": "99.93",
      "volume": "1272137"
    },
    {
      "date": "2023-08-10",
      "open": "101.36",
      "high": "102.60",
      "low": "99.02",
      "close": "99.92",
      "volume": "1190007"
    },
    {
      "date": "2023-08-11",
      "open": "98.49",
      "high": "99.04",
      "low": "95.93",
      "close": "96.22",
      "volume": "1317435"
    },
    {
      "date": "2023-08-14",
      "open": "95.37",
      "high": "98.61",
      "low": "95.345",
      "close": "98.52",
      "volume": "1159357"
    },
    {
      "date": "2023-08-15",
      "open": "97.94",
      "high": "97.94",
      "low": "95.71",
      "close": "95.87",
      "volume": "801789"
    },
    {
      "date": "2023-08-16",
      "open": "95.78",
      "high": "96.08",
      "low": "94.085",
      "close": "94.45",
      "volume": "766473"
    },
    {
      "date": "2023-08-17",
      "open": "94.44",
      "high": "95.25",
      "low": "93.69",
      "close": "94.01",
      "volume": "1156812"
    },
    {
      "date": "2023-08-18",
      "open": "92.82",
      "high": "95.0546",
      "low": "92.54",
      "close": "94.75",
      "volume": "1045382"
    },
    {
      "date": "2023-08-21",
      "open": "94.93",
      "high": "98.24",
      "low": "94.67",
      "close": "97.94",
      "volume": "1399000"
    },
    {
      "date": "2023-08-22",
      "open": "99.29",
      "high": "99.48",
      "low": "97.00",
      "close": "97.21",
      "volume": "873346"
    },
    {
      "date": "2023-08-23",
      "open": "96.74",
      "high": "99.50",
      "low": "96.74",
      "close": "99.07",
      "volume": "829047"
    },
    {
      "date": "2023-08-24",
      "open": "100.23",
      "high": "100.38",
      "low": "95.01",
      "close": "95.18",
      "volume": "1530687"
    },
    {
      "date": "2023-08-25",
      "open": "95.64",
      "high": "97.08",
      "low": "94.06",
      "close": "96.48",
      "volume": "1077372"
    },
    {
      "date": "2023-08-28",
      "open": "97.15",
      "high": "98.15",
      "low": "96.03",
      "close": "97.16",
      "volume": "744446"
    },
    {
      "date": "2023-08-29",
      "open": "96.55",
      "high": "101.24",
      "low": "96.39",
      "close": "100.38",
      "volume": "872685"
    },
    {
      "date": "2023-08-30",
      "open": "99.97",
      "high": "101.165",
      "low": "99.085",
      "close": "100.58",
      "volume": "682677"
    },
    {
      "date": "2023-08-31",
      "open": "99.87",
      "high": "102.16",
      "low": "99.72",
      "close": "101.27",
      "volume": "1305520"
    },
    {
      "date": "2023-09-01",
      "open": "102.00",
      "high": "102.78",
      "low": "101.065",
      "close": "102.49",
      "volume": "839834"
    },
    {
      "date": "2023-09-05",
      "open": "102.14",
      "high": "102.4002",
      "low": "99.725",
      "close": "100.95",
      "volume": "633429"
    },
    {
      "date": "2023-09-06",
      "open": "100.54",
      "high": "102.18",
      "low": "98.9601",
      "close": "99.68",
      "volume": "895291"
    },
    {
      "date": "2023-09-07",
      "open": "97.33",
      "high": "97.775",
      "low": "95.09",
      "close": "97.04",
      "volume": "1507977"
    },
    {
      "date": "2023-09-08",
      "open": "96.80",
      "high": "97.44",
      "low": "95.57",
      "close": "96.13",
      "volume": "750241"
    },
    {
      "date": "2023-09-11",
      "open": "97.62",
      "high": "97.785",
      "low": "94.325",
      "close": "95.51",
      "volume": "690570"
    },
    {
      "date": "2023-09-12",
      "open": "94.42",
      "high": "96.24",
      "low": "94.22",
      "close": "94.22",
      "volume": "529702"
    },
    {
      "date": "2023-09-13",
      "open": "94.22",
      "high": "96.15",
      "low": "93.85",
      "close": "94.83",
      "volume": "889087"
    },
    {
      "date": "2023-09-14",
      "open": "95.84",
      "high": "96.23",
      "low": "94.44",
      "close": "94.59",
      "volume": "800974"
    },
    {
      "date": "2023-09-15",
      "open": "93.65",
      "high": "93.95",
      "low": "90.84",
      "close": "92.00",
      "volume": "2214027"
    },
    {
      "date": "2023-09-18",
      "open": "91.75",
      "high": "93.4899",
      "low": "91.57",
      "close": "92.80",
      "volume": "896445"
    },
    {
      "date": "2023-09-19",
      "open": "92.80",
      "high": "92.82",
      "low": "91.62",
      "close": "91.95",
      "volume": "1305853"
    },
    {
      "date": "2023-09-20",
      "open": "92.71",
      "high": "93.17",
      "low": "90.66",
      "close": "90.72",
      "volume": "747359"
    },
    {
      "date": "2023-09-21",
      "open": "89.72",
      "high": "91.78",
      "low": "89.34",
      "close": "90.01",
      "volume": "1429669"
    },
    {
      "date": "2023-09-22",
      "open": "90.97",
      "high": "92.38",
      "low": "90.43",
      "close": "91.04",
      "volume": "1239045"
    },
    {
      "date": "2023-09-25",
      "open": "90.72",
      "high": "91.755",
      "low": "90.02",
      "close": "91.55",
      "volume": "739487"
    },
    {
      "date": "2023-09-26",
      "open": "90.73",
      "high": "91.02",
      "low": "88.085",
      "close": "88.82",
      "volume": "1627315"
    },
    {
      "date": "2023-09-27",
      "open": "89.67",
      "high": "90.24",
      "low": "88.445",
      "close": "89.35",
      "volume": "1085646"
    },
    {
      "date": "2023-09-28",
      "open": "89.03",
      "high": "92.13",
      "low": "88.7114",
      "close": "91.74",
      "volume": "1214412"
    },
    {
      "date": "2023-09-29",
      "open": "93.34",
      "high": "95.115",
      "low": "93.11",
      "close": "93.91",
      "volume": "1414714"
    },
    {
      "date": "2023-10-02",
      "open": "94.23",
      "high": "95.10",
      "low": "92.59",
      "close": "93.39",
      "volume": "1234587"
    },
    {
      "date": "2023-10-03",
      "open": "91.96",
      "high": "93.04",
      "low": "89.52",
      "close": "90.77",
      "volume": "1643359"
    },
    {
      "date": "2023-10-04",
      "open": "91.56",
      "high": "95.225",
      "low": "91.39",
      "close": "94.98",
      "volume": "1639298"
    },
    {
      "date": "2023-10-05",
      "open": "94.74",
      "high": "95.35",
      "low": "93.00",
      "close": "93.16",
      "volume": "1639110"
    },
    {
      "date": "2023-10-06",
      "open": "92.52",
      "high": "95.48",
      "low": "92.18",
      "close": "94.79",
      "volume": "1123031"
    },
    {
      "date": "2023-10-09",
      "open": "93.00",
      "high": "96.05",
      "low": "92.285",
      "close": "95.54",
      "volume": "824845"
    },
    {
      "date": "2023-10-10",
      "open": "96.09",
      "high": "98.05",
      "low": "95.43",
      "close": "97.09",
      "volume": "976582"
    },
    {
      "date": "2023-10-11",
      "open": "97.91",
      "high": "98.3175",
      "low": "96.38",
      "close": "97.61",
      "volume": "721918"
    },
    {
      "date": "2023-10-12",
      "open": "97.79",
      "high": "99.76",
      "low": "97.08",
      "close": "97.98",
      "volume": "1151154"
    },
    {
      "date": "2023-10-13",
      "open": "98.22",
      "high": "98.665",
      "low": "95.06",
      "close": "95.44",
      "volume": "1134356"
    },
    {
      "date": "2023-10-16",
      "open": "95.84",
      "high": "98.21",
      "low": "95.38",
      "close": "97.45",
      "volume": "1059179"
    },
    {
      "date": "2023-10-17",
      "open": "95.64",
      "high": "97.85",
      "low": "94.46",
      "close": "96.99",
      "volume": "886730"
    },
    {
      "date": "2023-10-18",
      "open": "95.10",
      "high": "96.24",
      "low": "94.67",
      "close": "95.07",
      "volume": "1138875"
    },
    {
      "date": "2023-10-19",
      "open": "96.19",
      "high": "96.19",
      "low": "91.55",
      "close": "91.87",
      "volume": "1832860"
    },
    {
      "date": "2023-10-20",
      "open": "91.89",
      "high": "93.4215",
      "low": "89.77",
      "close": "90.70",
      "volume": "1107431"
    },
    {
      "date": "2023-10-23",
      "open": "90.13",
      "high": "91.305",
      "low": "89.37",
      "close": "89.43",
      "volume": "1147559"
    },
    {
      "date": "2023-10-24",
      "open": "90.45",
      "high": "91.49",
      "low": "89.565",
      "close": "91.19",
      "volume": "901605"
    },
    {
      "date": "2023-10-25",
      "open": "89.58",
      "high": "89.85",
      "low": "85.99",
      "close": "86.67",
      "volume": "2162389"
    },
    {
      "date": "2023-10-26",
      "open": "87.15",
      "high": "89.39",
      "low": "86.75",
      "close": "87.53",
      "volume": "1183304"
    },
    {
      "date": "2023-10-27",
      "open": "87.91",
      "high": "88.545",
      "low": "86.83",
      "close": "87.82",
      "volume": "991446"
    },
    {
      "date": "2023-10-30",
      "open": "88.00",
      "high": "88.66",
      "low": "86.22",
      "close": "87.64",
      "volume": "1296723"
    },
    {
      "date": "2023-10-31",
      "open": "87.67",
      "high": "88.60",
      "low": "86.50",
      "close": "88.04",
      "volume": "1502571"
    },
    {
      "date": "2023-11-01",
      "open": "87.80",
      "high": "88.91",
      "low": "86.36",
      "close": "88.82",
      "volume": "1916319"
    },
    {
      "date": "2023-11-02",
      "open": "85.48",
      "high": "87.86",
      "low": "84.125",
      "close": "85.71",
      "volume": "2654318"
    },
    {
      "date": "2023-11-03",
      "open": "85.48",
      "high": "92.34",
      "low": "85.48",
      "close": "92.26",
      "volume": "1904473"
    },
    {
      "date": "2023-11-06",
      "open": "92.68",
      "high": "92.86",
      "low": "89.09",
      "close": "91.02",
      "volume": "1297933"
    },
    {
      "date": "2023-11-07",
      "open": "91.10",
      "high": "92.13",
      "low": "90.72",
      "close": "91.37",
      "volume": "704465"
    },
    {
      "date": "2023-11-08",
      "open": "91.07",
      "high": "92.02",
      "low": "90.28",
      "close": "91.98",
      "volume": "1083047"
    },
    {
      "date": "2023-11-09",
      "open": "92.47",
      "high": "93.72",
      "low": "90.24",
      "close": "90.61",
      "volume": "1596586"
    },
    {
      "date": "2023-11-10",
      "open": "91.60",
      "high": "95.93",
      "low": "90.6525",
      "close": "95.52",
      "volume": "1816713"
    },
    {
      "date": "2023-11-13",
      "open": "94.91",
      "high": "94.925",
      "low": "93.11",
      "close": "94.01",
      "volume": "860124"
    },
    {
      "date": "2023-11-14",
      "open": "97.41",
      "high": "101.20",
      "low": "97.175",
      "close": "100.56",
      "volume": "2051806"
    },
    {
      "date": "2023-11-15",
      "open": "100.96",
      "high": "103.34",
      "low": "100.23",
      "close": "102.84",
      "volume": "1978598"
    },
    {
      "date": "2023-11-16",
      "open": "102.47",
      "high": "103.65",
      "low": "101.615",
      "close": "103.13",
      "volume": "2257932"
    },
    {
      "date": "2023-11-17",
      "open": "102.96",
      "high": "103.54",
      "low": "101.94",
      "close": "102.86",
      "volume": "1287642"
    },
    {
      "date": "2023-11-20",
      "open": "102.67",
      "high": "105.75",
      "low": "102.43",
      "close": "105.27",
      "volume": "1270352"
    },
    {
      "date": "2023-11-21",
      "open": "104.24",
      "high": "105.10",
      "low": "101.96",
      "close": "102.38",
      "volume": "1001228"
    },
    {
      "date": "2023-11-22",
      "open": "103.68",
      "high": "104.63",
      "low": "102.765",
      "close": "103.19",
      "volume": "799690"
    },
    {
      "date": "2023-11-24",
      "open": "102.86",
      "high": "104.62",
      "low": "102.85",
      "close": "103.87",
      "volume": "493859"
    },
    {
      "date": "2023-11-27",
      "open": "103.35",
      "high": "105.43",
      "low": "102.53",
      "close": "104.74",
      "volume": "896060"
    },
    {
      "date": "2023-11-28",
      "open": "103.99",
      "high": "105.24",
      "low": "102.84",
      "close": "103.65",
      "volume": "1018940"
    },
    {
      "date": "2023-11-29",
      "open": "105.25",
      "high": "106.80",
      "low": "104.29",
      "close": "104.51",
      "volume": "1017020"
    },
    {
      "date": "2023-11-30",
      "open": "105.18",
      "high": "105.25",
      "low": "103.31",
      "close": "104.40",
      "volume": "1101901"
    },
    {
      "date": "2023-12-01",
      "open": "103.49",
      "high": "108.43",
      "low": "102.54",
      "close": "108.30",
      "volume": "1907870"
    },
    {
      "date": "2023-12-04",
      "open": "106.61",
      "high": "107.00",
      "low": "104.02",
      "close": "106.88",
      "volume": "1428719"
    },
    {
      "date": "2023-12-05",
      "open": "106.19",
      "high": "106.19",
      "low": "104.07",
      "close": "104.91",
      "volume": "726036"
    },
    {
      "date": "2023-12-06",
      "open": "106.58",
      "high": "107.50",
      "low": "104.90",
      "close": "105.01",
      "volume": "879182"
    },
    {
      "date": "2023-12-07",
      "open": "105.62",
      "high": "107.365",
      "low": "104.55",
      "close": "106.20",
      "volume": "1133582"
    },
    {
      "date": "2023-12-08",
      "open": "105.78",
      "high": "107.97",
      "low": "105.61",
      "close": "106.99",
      "volume": "1662705"
    },
    {
      "date": "2023-12-11",
      "open": "107.55",
      "high": "110.28",
      "low": "107.21",
      "close": "110.06",
      "volume": "1697670"
    },
    {
      "date": "2023-12-12",
      "open": "109.81",
      "high": "111.04",
      "low": "108.84",
      "close": "110.18",
      "volume": "832527"
    },
    {
      "date": "2023-12-13",
      "open": "109.74",
      "high": "114.505",
      "low": "109.74",
      "close": "113.42",
      "volume": "1178109"
    },
    {
      "date": "2023-12-14",
      "open": "114.66",
      "high": "119.65",
      "low": "114.28",
      "close": "119.25",
      "volume": "2582539"
    },
    {
      "date": "2023-12-15",
      "open": "119.49",
      "high": "119.815",
      "low": "117.85",
      "close": "118.35",
      "volume": "3072511"
    },
    {
      "date": "2023-12-18",
      "open": "118.38",
      "high": "119.43",
      "low": "117.05",
      "close": "118.97",
      "volume": "1572307"
    },
    {
      "date": "2023-12-19",
      "open": "119.50",
      "high": "119.90",
      "low": "118.22",
      "close": "119.23",
      "volume": "995001"
    },
    {
      "date": "2023-12-20",
      "open": "118.44",
      "high": "120.195",
      "low": "115.49",
      "close": "115.60",
      "volume": "1246597"
    },
    {
      "date": "2023-12-21",
      "open": "118.13",
      "high": "120.37",
      "low": "117.66",
      "close": "119.63",
      "volume": "1205862"
    },
    {
      "date": "2023-12-22",
      "open": "120.49",
      "high": "122.00",
      "low": "118.49",
      "close": "120.01",
      "volume": "774342"
    },
    {
      "date": "2023-12-26",
      "open": "121.07",
      "high": "122.58",
      "low": "120.19",
      "close": "121.47",
      "volume": "1045978"
    },
    {
      "date": "2023-12-27",
      "open": "121.91",
      "high": "122.54",
      "low": "120.74",
      "close": "121.60",
      "volume": "864291"
    },
    {
      "date": "2023-12-28",
      "open": "121.69",
      "high": "121.97",
      "low": "120.60",
      "close": "121.43",
      "volume": "912560"
    },
    {
      "date": "2023-12-29",
      "open": "120.77",
      "high": "121.99",
      "low": "119.56",
      "close": "119.82",
      "volume": "811820"
    },
    {
      "date": "2024-01-02",
      "open": "117.27",
      "high": "117.27",
      "low": "112.97",
      "close": "114.04",
      "volume": "1744055"
    },
    {
      "date": "2024-01-03",
      "open": "111.52",
      "high": "112.11",
      "low": "109.665",
      "close": "110.16",
      "volume": "1491089"
    },
    {
      "date": "2024-01-04",
      "open": "108.83",
      "high": "110.97",
      "low": "108.37",
      "close": "109.04",
      "volume": "1722869"
    },
    {
      "date": "2024-01-05",
      "open": "109.32",
      "high": "111.29",
      "low": "108.895",
      "close": "109.93",
      "volume": "1170076"
    },
    {
      "date": "2024-01-08",
      "open": "110.40",
      "high": "113.39",
      "low": "110.40",
      "close": "112.87",
      "volume": "1315624"
    },
    {
      "date": "2024-01-09",
      "open": "111.58",
      "high": "113.66",
      "low": "111.12",
      "close": "112.61",
      "volume": "734626"
    },
    {
      "date": "2024-01-10",
      "open": "113.17",
      "high": "113.39",
      "low": "111.24",
      "close": "112.94",
      "volume": "724030"
    },
    {
      "date": "2024-01-11",
      "open": "112.33",
      "high": "113.59",
      "low": "109.855",
      "close": "112.07",
      "volume": "904944"
    },
    {
      "date": "2024-01-12",
      "open": "111.85",
      "high": "113.265",
      "low": "110.65",
      "close": "111.79",
      "volume": "569259"
    },
    {
      "date": "2024-01-16",
      "open": "111.05",
      "high": "113.03",
      "low": "110.03",
      "close": "112.73",
      "volume": "841122"
    },
    {
      "date": "2024-01-17",
      "open": "110.85",
      "high": "111.91",
      "low": "109.32",
      "close": "111.62",
      "volume": "1389959"
    },
    {
      "date": "2024-01-18",
      "open": "114.79",
      "high": "116.27",
      "low": "112.89",
      "close": "116.02",
      "volume": "1561614"
    },
    {
      "date": "2024-01-19",
      "open": "117.16",
      "high": "120.59",
      "low": "116.12",
      "close": "120.34",
      "volume": "1663621"
    },
    {
      "date": "2024-01-22",
      "open": "121.35",
      "high": "122.6699",
      "low": "120.20",
      "close": "120.87",
      "volume": "899998"
    },
    {
      "date": "2024-01-23",
      "open": "121.00",
      "high": "123.51",
      "low": "119.49",
      "close": "123.29",
      "volume": "761187"
    },
    {
      "date": "2024-01-24",
      "open": "124.83",
      "high": "125.61",
      "low": "122.40",
      "close": "123.19",
      "volume": "1235934"
    },
    {
      "date": "2024-01-25",
      "open": "125.87",
      "high": "126.49",
      "low": "122.42",
      "close": "123.43",
      "volume": "1875984"
    },
    {
      "date": "2024-01-26",
      "open": "121.38",
      "high": "122.39",
      "low": "118.76",
      "close": "120.39",
      "volume": "1836073"
    },
    {
      "date": "2024-01-29",
      "open": "120.97",
      "high": "123.11",
      "low": "120.23",
      "close": "122.99",
      "volume": "1084515"
    },
    {
      "date": "2024-01-30",
      "open": "121.71",
      "high": "122.77",
      "low": "120.82",
      "close": "121.96",
      "volume": "1294387"
    },
    {
      "date": "2024-01-31",
      "open": "119.89",
      "high": "120.98",
      "low": "117.065",
      "close": "117.70",
      "volume": "2166237"
    },
    {
      "date": "2024-02-01",
      "open": "119.18",
      "high": "119.235",
      "low": "115.635",
      "close": "117.99",
      "volume": "1213954"
    },
    {
      "date": "2024-02-02",
      "open": "117.40",
      "high": "119.74",
      "low": "116.77",
      "close": "119.44",
      "volume": "1094645"
    },
    {
      "date": "2024-02-05",
      "open": "119.09",
      "high": "120.18",
      "low": "116.82",
      "close": "119.61",
      "volume": "773110"
    },
    {
      "date": "2024-02-06",
      "open": "119.71",
      "high": "119.80",
      "low": "116.48",
      "close": "118.57",
      "volume": "798502"
    },
    {
      "date": "2024-02-07",
      "open": "119.46",
      "high": "120.46",
      "low": "117.46",
      "close": "119.88",
      "volume": "957385"
    },
    {
      "date": "2024-02-08",
      "open": "119.88",
      "high": "125.08",
      "low": "119.43",
      "close": "124.75",
      "volume": "1536555"
    },
    {
      "date": "2024-02-09",
      "open": "126.25",
      "high": "127.07",
      "low": "124.96",
      "close": "126.93",
      "volume": "1651309"
    },
    {
      "date": "2024-02-12",
      "open": "126.57",
      "high": "128.564",
      "low": "125.67",
      "close": "126.12",
      "volume": "1151503"
    },
    {
      "date": "2024-02-13",
      "open": "120.00",
      "high": "125.19",
      "low": "119.00",
      "close": "124.09",
      "volume": "1991331"
    },
    {
      "date": "2024-02-14",
      "open": "130.00",
      "high": "134.60",
      "low": "128.34",
      "close": "131.17",
      "volume": "3508950"
    },
    {
      "date": "2024-02-15",
      "open": "134.49",
      "high": "136.225",
      "low": "131.63",
      "close": "135.65",
      "volume": "2003205"
    },
    {
      "date": "2024-02-16",
      "open": "135.75",
      "high": "140.10",
      "low": "135.09",
      "close": "136.81",
      "volume": "2415926"
    },
    {
      "date": "2024-02-20",
      "open": "133.74",
      "high": "136.60",
      "low": "132.11",
      "close": "135.52",
      "volume": "2813148"
    },
    {
      "date": "2024-02-21",
      "open": "133.21",
      "high": "134.35",
      "low": "131.915",
      "close": "134.34",
      "volume": "1442635"
    },
    {
      "date": "2024-02-22",
      "open": "137.56",
      "high": "137.76",
      "low": "134.83",
      "close": "135.18",
      "volume": "2249204"
    },
    {
      "date": "2024-02-23",
      "open": "135.31",
      "high": "135.90",
      "low": "131.31",
      "close": "132.54",
      "volume": "1588718"
    },
    {
      "date": "2024-02-26",
      "open": "133.70",
      "high": "134.39",
      "low": "132.38",
      "close": "132.51",
      "volume": "999353"
    },
    {
      "date": "2024-02-27",
      "open": "133.45",
      "high": "133.825",
      "low": "131.11",
      "close": "131.89",
      "volume": "773335"
    },
    {
      "date": "2024-02-28",
      "open": "130.33",
      "high": "133.025",
      "low": "129.85",
      "close": "131.62",
      "volume": "721489"
    },
    {
      "date": "2024-02-29",
      "open": "133.43",
      "high": "135.06",
      "low": "132.665",
      "close": "134.36",
      "volume": "1512990"
    },
    {
      "date": "2024-03-01",
      "open": "135.75",
      "high": "139.52",
      "low": "133.73",
      "close": "138.56",
      "volume": "2083147"
    },
    {
      "date": "2024-03-04",
      "open": "139.84",
      "high": "141.89",
      "low": "138.36",
      "close": "140.32",
      "volume": "1256413"
    },
    {
      "date": "2024-03-05",
      "open": "137.45",
      "high": "139.32",
      "low": "133.41",
      "close": "135.63",
      "volume": "1287512"
    },
    {
      "date": "2024-03-06",
      "open": "138.02",
      "high": "140.29",
      "low": "136.71",
      "close": "139.20",
      "volume": "1498651"
    },
    {
      "date": "2024-03-07",
      "open": "140.25",
      "high": "146.33",
      "low": "140.06",
      "close": "145.37",
      "volume": "2451267"
    },
    {
      "date": "2024-03-08",
      "open": "145.71",
      "high": "146.91",
      "low": "139.83",
      "close": "140.01",
      "volume": "1912690"
    },
    {
      "date": "2024-03-11",
      "open": "138.40",
      "high": "139.96",
      "low": "136.45",
      "close": "139.37",
      "volume": "1288603"
    },
    {
      "date": "2024-03-12",
      "open": "140.40",
      "high": "142.61",
      "low": "138.45",
      "close": "142.03",
      "volume": "1259435"
    },
    {
      "date": "2024-03-13",
      "open": "139.79",
      "high": "141.345",
      "low": "138.64",
      "close": "139.62",
      "volume": "1145901"
    },
    {
      "date": "2024-03-14",
      "open": "139.76",
      "high": "139.97",
      "low": "135.95",
      "close": "137.56",
      "volume": "1215706"
    },
    {
      "date": "2024-03-15",
      "open": "135.74",
      "high": "138.73",
      "low": "135.42",
      "close": "136.00",
      "volume": "2508049"
    },
    {
      "date": "2024-03-18",
      "open": "137.64",
      "high": "139.02",
      "low": "134.91",
      "close": "135.06",
      "volume": "1809557"
    },
    {
      "date": "2024-03-19",
      "open": "133.24",
      "high": "134.56",
      "low": "131.67",
      "close": "133.48",
      "volume": "1487035"
    },
    {
      "date": "2024-03-20",
      "open": "133.56",
      "high": "137.73",
      "low": "132.79",
      "close": "136.84",
      "volume": "1341984"
    },
    {
      "date": "2024-03-21",
      "open": "140.41",
      "high": "143.485",
      "low": "140.37",
      "close": "140.61",
      "volume": "1685555"
    },
    {
      "date": "2024-03-22",
      "open": "140.03",
      "high": "141.39",
      "low": "138.415",
      "close": "140.76",
      "volume": "702611"
    },
    {
      "date": "2024-03-25",
      "open": "138.55",
      "high": "142.95",
      "low": "138.11",
      "close": "141.94",
      "volume": "935117"
    },
    {
      "date": "2024-03-26",
      "open": "142.25",
      "high": "143.02",
      "low": "139.90",
      "close": "140.30",
      "volume": "1296458"
    },
    {
      "date": "2024-03-27",
      "open": "141.28",
      "high": "141.64",
      "low": "139.14",
      "close": "140.99",
      "volume": "1329531"
    },
    {
      "date": "2024-03-28",
      "open": "140.48",
      "high": "141.46",
      "low": "139.74",
      "close": "140.54",
      "volume": "895387"
    },
    {
      "date": "2024-04-01",
      "open": "139.76",
      "high": "141.93",
      "low": "139.145",
      "close": "140.62",
      "volume": "1131571"
    },
    {
      "date": "2024-04-02",
      "open": "138.61",
      "high": "139.3999",
      "low": "136.44",
      "close": "138.32",
      "volume": "1232027"
    },
    {
      "date": "2024-04-03",
      "open": "136.98",
      "high": "141.805",
      "low": "136.98",
      "close": "140.41",
      "volume": "665526"
    },
    {
      "date": "2024-04-04",
      "open": "142.27",
      "high": "143.82",
      "low": "134.67",
      "close": "135.28",
      "volume": "1750494"
    },
    {
      "date": "2024-04-05",
      "open": "136.13",
      "high": "139.875",
      "low": "135.19",
      "close": "138.85",
      "volume": "940792"
    },
    {
      "date": "2024-04-08",
      "open": "138.83",
      "high": "139.665",
      "low": "136.34",
      "close": "136.91",
      "volume": "862569"
    },
    {
      "date": "2024-04-09",
      "open": "138.68",
      "high": "139.28",
      "low": "135.76",
      "close": "139.14",
      "volume": "991569"
    },
    {
      "date": "2024-04-10",
      "open": "135.80",
      "high": "139.62",
      "low": "135.80",
      "close": "136.05",
      "volume": "903894"
    },
    {
      "date": "2024-04-11",
      "open": "137.59",
      "high": "139.31",
      "low": "135.05",
      "close": "139.09",
      "volume": "720607"
    },
    {
      "date": "2024-04-12",
      "open": "135.93",
      "high": "137.64",
      "low": "132.55",
      "close": "132.87",
      "volume": "1243667"
    },
    {
      "date": "2024-04-15",
      "open": "135.09",
      "high": "135.76",
      "low": "130.32",
      "close": "131.67",
      "volume": "1514483"
    },
    {
      "date": "2024-04-16",
      "open": "131.08",
      "high": "132.74",
      "low": "129.86",
      "close": "131.00",
      "volume": "1155233"
    },
    {
      "date": "2024-04-17",
      "open": "129.67",
      "high": "131.55",
      "low": "128.36",
      "close": "129.25",
      "volume": "1659747"
    },
    {
      "date": "2024-04-18",
      "open": "128.15",
      "high": "130.04",
      "low": "126.41",
      "close": "127.09",
      "volume": "1370607"
    },
    {
      "date": "2024-04-19",
      "open": "126.08",
      "high": "127.17",
      "low": "120.92",
      "close": "122.20",
      "volume": "1687491"
    },
    {
      "date": "2024-04-22",
      "open": "124.17",
      "high": "125.33",
      "low": "120.355",
      "close": "124.04",
      "volume": "1226183"
    },
    {
      "date": "2024-04-23",
      "open": "124.56",
      "high": "127.875",
      "low": "124.11",
      "close": "126.17",
      "volume": "993265"
    },
    {
      "date": "2024-04-24",
      "open": "128.84",
      "high": "129.95",
      "low": "125.33",
      "close": "127.84",
      "volume": "1371463"
    },
    {
      "date": "2024-04-25",
      "open": "125.95",
      "high": "129.76",
      "low": "122.23",
      "close": "128.54",
      "volume": "1338805"
    },
    {
      "date": "2024-04-26",
      "open": "129.41",
      "high": "133.805",
      "low": "129.24",
      "close": "132.60",
      "volume": "1074585"
    },
    {
      "date": "2024-04-29",
      "open": "131.54",
      "high": "136.17",
      "low": "131.54",
      "close": "136.06",
      "volume": "1869746"
    },
    {
      "date": "2024-04-30",
      "open": "135.95",
      "high": "138.69",
      "low": "132.87",
      "close": "132.92",
      "volume": "2326111"
    },
    {
      "date": "2024-05-01",
      "open": "127.52",
      "high": "129.84",
      "low": "122.04",
      "close": "123.31",
      "volume": "2963305"
    },
    {
      "date": "2024-05-02",
      "open": "126.65",
      "high": "127.19",
      "low": "123.79",
      "close": "126.60",
      "volume": "1320896"
    },
    {
      "date": "2024-05-03",
      "open": "131.13",
      "high": "134.60",
      "low": "131.13",
      "close": "131.80",
      "volume": "1600512"
    },
    {
      "date": "2024-05-06",
      "open": "132.98",
      "high": "134.13",
      "low": "132.54",
      "close": "133.90",
      "volume": "1314732"
    },
    {
      "date": "2024-05-07",
      "open": "134.59",
      "high": "135.41",
      "low": "132.60",
      "close": "132.70",
      "volume": "1110910"
    },
    {
      "date": "2024-05-08",
      "open": "130.63",
      "high": "131.78",
      "low": "128.385",
      "close": "130.01",
      "volume": "1538180"
    },
    {
      "date": "2024-05-09",
      "open": "129.98",
      "high": "130.40",
      "low": "129.10",
      "close": "129.38",
      "volume": "1234154"
    },
    {
      "date": "2024-05-10",
      "open": "130.43",
      "high": "132.04",
      "low": "129.88",
      "close": "131.55",
      "volume": "1447841"
    },
    {
      "date": "2024-05-13",
      "open": "131.78",
      "high": "131.78",
      "low": "128.77",
      "close": "128.79",
      "volume": "914261"
    },
    {
      "date": "2024-05-14",
      "open": "128.53",
      "high": "130.575",
      "low": "128.31",
      "close": "130.22",
      "volume": "1083374"
    },
    {
      "date": "2024-05-15",
      "open": "131.92",
      "high": "135.19",
      "low": "130.32",
      "close": "133.96",
      "volume": "1287598"
    },
    {
      "date": "2024-05-16",
      "open": "133.84",
      "high": "133.98",
      "low": "130.295",
      "close": "130.57",
      "volume": "1197102"
    },
    {
      "date": "2024-05-17",
      "open": "131.79",
      "high": "131.85",
      "low": "128.38",
      "close": "129.50",
      "volume": "758254"
    },
    {
      "date": "2024-05-20",
      "open": "129.78",
      "high": "133.55",
      "low": "129.78",
      "close": "132.86",
      "volume": "1201013"
    },
    {
      "date": "2024-05-21",
      "open": "128.72",
      "high": "132.60",
      "low": "128.72",
      "close": "130.59",
      "volume": "805106"
    },
    {
      "date": "2024-05-22",
      "open": "131.93",
      "high": "132.645",
      "low": "130.25",
      "close": "131.01",
      "volume": "1282542"
    },
    {
      "date": "2024-05-23",
      "open": "133.50",
      "high": "134.62",
      "low": "127.31",
      "close": "128.35",
      "volume": "1715617"
    },
    {
      "date": "2024-05-24",
      "open": "129.66",
      "high": "132.71",
      "low": "128.11",
      "close": "132.29",
      "volume": "1048750"
    },
    {
      "date": "2024-05-28",
      "open": "133.75",
      "high": "133.80",
      "low": "130.87",
      "close": "131.41",
      "volume": "1573002"
    },
    {
      "date": "2024-05-29",
      "open": "128.26",
      "high": "130.47",
      "low": "128.26",
      "close": "128.92",
      "volume": "1307933"
    },
    {
      "date": "2024-05-30",
      "open": "129.07",
      "high": "131.02",
      "low": "129.00",
      "close": "130.14",
      "volume": "944130"
    },
    {
      "date": "2024-05-31",
      "open": "130.19",
      "high": "131.15",
      "low": "122.98",
      "close": "126.35",
      "volume": "2641244"
    },
    {
      "date": "2024-06-03",
      "open": "129.05",
      "high": "129.15",
      "low": "123.62",
      "close": "126.09",
      "volume": "959116"
    },
    {
      "date": "2024-06-04",
      "open": "125.06",
      "high": "127.41",
      "low": "124.65",
      "close": "126.39",
      "volume": "1382411"
    },
    {
      "date": "2024-06-05",
      "open": "128.63",
      "high": "132.76",
      "low": "127.91",
      "close": "132.30",
      "volume": "1410160"
    },
    {
      "date": "2024-06-06",
      "open": "131.41",
      "high": "132.75",
      "low": "129.17",
      "close": "130.83",
      "volume": "1406429"
    },
    {
      "date": "2024-06-07",
      "open": "129.94",
      "high": "131.285",
      "low": "128.13",
      "close": "130.08",
      "volume": "832533"
    },
    {
      "date": "2024-06-10",
      "open": "128.55",
      "high": "133.05",
      "low": "127.60",
      "close": "132.43",
      "volume": "1164679"
    },
    {
      "date": "2024-06-11",
      "open": "131.38",
      "high": "131.61",
      "low": "129.1625",
      "close": "131.28",
      "volume": "976958"
    },
    {
      "date": "2024-06-12",
      "open": "135.24",
      "high": "139.81",
      "low": "133.60",
      "close": "137.75",
      "volume": "1421557"
    },
    {
      "date": "2024-06-13",
      "open": "136.17",
      "high": "138.27",
      "low": "135.26",
      "close": "137.33",
      "volume": "1137423"
    },
    {
      "date": "2024-06-14",
      "open": "135.18",
      "high": "136.275",
      "low": "132.83",
      "close": "133.90",
      "volume": "1079541"
    },
    {
      "date": "2024-06-17",
      "open": "133.93",
      "high": "136.30",
      "low": "132.68",
      "close": "135.61",
      "volume": "1116705"
    },
    {
      "date": "2024-06-18",
      "open": "135.30",
      "high": "139.69",
      "low": "134.63",
      "close": "137.73",
      "volume": "1340289"
    },
    {
      "date": "2024-06-20",
      "open": "137.20",
      "high": "137.43",
      "low": "132.42",
      "close": "133.33",
      "volume": "1194767"
    },
    {
      "date": "2024-06-21",
      "open": "133.27",
      "high": "134.03",
      "low": "130.79",
      "close": "133.55",
      "volume": "1694841"
    },
    {
      "date": "2024-06-24",
      "open": "132.06",
      "high": "134.30",
      "low": "131.29",
      "close": "131.31",
      "volume": "1229926"
    },
    {
      "date": "2024-06-25",
      "open": "131.89",
      "high": "134.88",
      "low": "129.64",
      "close": "134.54",
      "volume": "1247501"
    },
    {
      "date": "2024-06-26",
      "open": "134.41",
      "high": "135.00",
      "low": "131.53",
      "close": "133.23",
      "volume": "904168"
    },
    {
      "date": "2024-06-27",
      "open": "131.10",
      "high": "135.42",
      "low": "131.10",
      "close": "134.48",
      "volume": "1100205"
    },
    {
      "date": "2024-06-28",
      "open": "135.31",
      "high": "138.02",
      "low": "133.125",
      "close": "135.40",
      "volume": "5715364"
    },
    {
      "date": "2024-07-01",
      "open": "134.48",
      "high": "135.23",
      "low": "130.30",
      "close": "133.54",
      "volume": "1346987"
    },
    {
      "date": "2024-07-02",
      "open": "132.49",
      "high": "136.73",
      "low": "132.455",
      "close": "136.61",
      "volume": "1047862"
    },
    {
      "date": "2024-07-03",
      "open": "136.95",
      "high": "142.30",
      "low": "136.17",
      "close": "140.68",
      "volume": "1205623"
    },
    {
      "date": "2024-07-05",
      "open": "141.65",
      "high": "141.97",
      "low": "138.98",
      "close": "139.11",
      "volume": "771508"
    },
    {
      "date": "2024-07-08",
      "open": "139.76",
      "high": "142.63",
      "low": "138.91",
      "close": "141.52",
      "volume": "1187558"
    },
    {
      "date": "2024-07-09",
      "open": "141.03",
      "high": "141.9899",
      "low": "139.52",
      "close": "140.23",
      "volume": "903727"
    },
    {
      "date": "2024-07-10",
      "open": "141.87",
      "high": "144.0879",
      "low": "140.02",
      "close": "143.77",
      "volume": "1088779"
    },
    {
      "date": "2024-07-11",
      "open": "145.00",
      "high": "145.45",
      "low": "140.44",
      "close": "140.65",
      "volume": "2069851"
    },
    {
      "date": "2024-07-12",
      "open": "140.70",
      "high": "147.57",
      "low": "138.50",
      "close": "144.45",
      "volume": "1814107"
    },
    {
      "date": "2024-07-15",
      "open": "144.77",
      "high": "146.87",
      "low": "142.94",
      "close": "145.20",
      "volume": "1111123"
    },
    {
      "date": "2024-07-16",
      "open": "146.12",
      "high": "147.40",
      "low": "143.53",
      "close": "146.48",
      "volume": "996750"
    },
    {
      "date": "2024-07-17",
      "open": "141.23",
      "high": "144.15",
      "low": "133.58",
      "close": "133.81",
      "volume": "3462378"
    },
    {
      "date": "2024-07-18",
      "open": "135.42",
      "high": "136.46",
      "low": "128.22",
      "close": "130.38",
      "volume": "2810943"
    },
    {
      "date": "2024-07-19",
      "open": "130.66",
      "high": "132.15",
      "low": "127.05",
      "close": "127.32",
      "volume": "1594137"
    },
    {
      "date": "2024-07-22",
      "open": "131.31",
      "high": "133.79",
      "low": "129.06",
      "close": "133.52",
      "volume": "1733003"
    },
    {
      "date": "2024-07-23",
      "open": "131.34",
      "high": "133.78",
      "low": "131.10",
      "close": "131.40",
      "volume": "916264"
    },
    {
      "date": "2024-07-24",
      "open": "129.16",
      "high": "130.035",
      "low": "124.54",
      "close": "124.72",
      "volume": "1807080"
    },
    {
      "date": "2024-07-25",
      "open": "124.36",
      "high": "129.16",
      "low": "121.44",
      "close": "123.63",
      "volume": "2047917"
    },
    {
      "date": "2024-07-26",
      "open": "126.55",
      "high": "129.30",
      "low": "125.07",
      "close": "126.72",
      "volume": "1398285"
    },
    {
      "date": "2024-07-29",
      "open": "128.94",
      "high": "130.56",
      "low": "126.945",
      "close": "127.78",
      "volume": "1251829"
    },
    {
      "date": "2024-07-30",
      "open": "127.78",
      "high": "128.67",
      "low": "121.23",
      "close": "122.44",
      "volume": "2375811"
    },
    {
      "date": "2024-07-31",
      "open": "115.20",
      "high": "119.07",
      "low": "106.44",
      "close": "118.29",
      "volume": "5209311"
    },
    {
      "date": "2024-08-01",
      "open": "114.43",
      "high": "119.46",
      "low": "108.53",
      "close": "109.88",
      "volume": "4926236"
    },
    {
      "date": "2024-08-02",
      "open": "107.00",
      "high": "107.00",
      "low": "100.87",
      "close": "102.14",
      "volume": "5638150"
    },
    {
      "date": "2024-08-05",
      "open": "96.66",
      "high": "105.54",
      "low": "95.54",
      "close": "101.88",
      "volume": "4252184"
    },
    {
      "date": "2024-08-06",
      "open": "102.84",
      "high": "106.11",
      "low": "100.23",
      "close": "102.17",
      "volume": "4472400"
    },
    {
      "date": "2024-08-07",
      "open": "106.76",
      "high": "107.64",
      "low": "97.575",
      "close": "98.09",
      "volume": "3270500"
    },
    {
      "date": "2024-08-08",
      "open": "101.58",
      "high": "106.63",
      "low": "99.14",
      "close": "106.49",
      "volume": "3024113"
    },
    {
      "date": "2024-08-09",
      "open": "105.485",
      "high": "106.24",
      "low": "102.835",
      "close": "103.93",
      "volume": "1289076"
    },
    {
      "date": "2024-08-12",
      "open": "104.63",
      "high": "106.0275",
      "low": "102.46",
      "close": "104.65",
      "volume": "1720623"
    },
    {
      "date": "2024-08-13",
      "open": "105.76",
      "high": "109.09",
      "low": "104.73",
      "close": "108.66",
      "volume": "1565218"
    },
    {
      "date": "2024-08-14",
      "open": "109.52",
      "high": "110.2508",
      "low": "105.64",
      "close": "107.69",
      "volume": "1525152"
    },
    {
      "date": "2024-08-15",
      "open": "110.79",
      "high": "113.87",
      "low": "110.04",
      "close": "113.35",
      "volume": "2215795"
    },
    {
      "date": "2024-08-16",
      "open": "111.41",
      "high": "113.88",
      "low": "110.47",
      "close": "112.81",
      "volume": "1202336"
    },
    {
      "date": "2024-08-19",
      "open": "112.31",
      "high": "114.98",
      "low": "110.22",
      "close": "114.59",
      "volume": "1292651"
    },
    {
      "date": "2024-08-20",
      "open": "112.93",
      "high": "114.17",
      "low": "111.07",
      "close": "112.09",
      "volume": "1575786"
    },
    {
      "date": "2024-08-21",
      "open": "113.44",
      "high": "116.51",
      "low": "112.735",
      "close": "115.36",
      "volume": "1400634"
    },
    {
      "date": "2024-08-22",
      "open": "116.36",
      "high": "118.27",
      "low": "111.77",
      "close": "112.01",
      "volume": "1737523"
    },
    {
      "date": "2024-08-23",
      "open": "113.73",
      "high": "117.05",
      "low": "112.905",
      "close": "116.32",
      "volume": "1610180"
    },
    {
      "date": "2024-08-26",
      "open": "118.42",
      "high": "119.95",
      "low": "112.09",
      "close": "112.53",
      "volume": "1526194"
    },
    {
      "date": "2024-08-27",
      "open": "111.86",
      "high": "115.99",
      "low": "111.12",
      "close": "115.54",
      "volume": "1420464"
    },
    {
      "date": "2024-08-28",
      "open": "115.37",
      "high": "116.34",
      "low": "111.22",
      "close": "112.84",
      "volume": "1001518"
    },
    {
      "date": "2024-08-29",
      "open": "114.50",
      "high": "116.26",
      "low": "111.97",
      "close": "112.52",
      "volume": "1095373"
    },
    {
      "date": "2024-08-30",
      "open": "115.46",
      "high": "116.20",
      "low": "114.335",
      "close": "115.87",
      "volume": "1848509"
    },
    {
      "date": "2024-09-03",
      "open": "113.64",
      "high": "113.65",
      "low": "107.21",
      "close": "108.31",
      "volume": "3673560"
    },
    {
      "date": "2024-09-04",
      "open": "107.20",
      "high": "110.86",
      "low": "106.76",
      "close": "109.14",
      "volume": "1672848"
    },
    {
      "date": "2024-09-05",
      "open": "107.06",
      "high": "110.54",
      "low": "106.1684",
      "close": "110.17",
      "volume": "2134901"
    },
    {
      "date": "2024-09-06",
      "open": "109.83",
      "high": "110.545",
      "low": "106.13",
      "close": "107.11",
      "volume": "3653570"
    },
    {
      "date": "2024-09-09",
      "open": "108.61",
      "high": "108.61",
      "low": "104.13",
      "close": "105.00",
      "volume": "2488837"
    },
    {
      "date": "2024-09-10",
      "open": "105.36",
      "high": "107.46",
      "low": "103.83",
      "close": "107.37",
      "volume": "1311785"
    },
    {
      "date": "2024-09-11",
      "open": "108.32",
      "high": "111.1399",
      "low": "105.835",
      "close": "110.67",
      "volume": "2705409"
    },
    {
      "date": "2024-09-12",
      "open": "111.23",
      "high": "111.23",
      "low": "107.725",
      "close": "108.23",
      "volume": "1436666"
    },
    {
      "date": "2024-09-13",
      "open": "109.63",
      "high": "111.66",
      "low": "108.70",
      "close": "110.67",
      "volume": "1459319"
    },
    {
      "date": "2024-09-16",
      "open": "109.51",
      "high": "110.475",
      "low": "108.34",
      "close": "110.15",
      "volume": "1328403"
    },
    {
      "date": "2024-09-17",
      "open": "112.23",
      "high": "113.24",
      "low": "110.48",
      "close": "111.64",
      "volume": "836666"
    },
    {
      "date": "2024-09-18",
      "open": "112.71",
      "high": "113.70",
      "low": "109.71",
      "close": "110.07",
      "volume": "1488581"
    },
    {
      "date": "2024-09-19",
      "open": "115.29",
      "high": "117.19",
      "low": "113.28",
      "close": "115.36",
      "volume": "2582348"
    },
    {
      "date": "2024-09-20",
      "open": "113.99",
      "high": "114.08",
      "low": "109.94",
      "close": "110.64",
      "volume": "3488939"
    },
    {
      "date": "2024-09-23",
      "open": "112.13",
      "high": "112.59",
      "low": "110.97",
      "close": "111.58",
      "volume": "1588992"
    },
    {
      "date": "2024-09-24",
      "open": "112.17",
      "high": "113.12",
      "low": "110.33",
      "close": "112.30",
      "volume": "2069544"
    },
    {
      "date": "2024-09-25",
      "open": "112.35",
      "high": "113.54",
      "low": "110.68",
      "close": "111.36",
      "volume": "1787799"
    },
    {
      "date": "2024-09-26",
      "open": "115.91",
      "high": "117.88",
      "low": "112.41",
      "close": "116.61",
      "volume": "2416724"
    },
    {
      "date": "2024-09-27",
      "open": "116.88",
      "high": "117.44",
      "low": "114.325",
      "close": "114.86",
      "volume": "1777988"
    },
    {
      "date": "2024-09-30",
      "open": "113.27",
      "high": "114.19",
      "low": "111.10",
      "close": "112.53",
      "volume": "1606768"
    },
    {
      "date": "2024-10-01",
      "open": "113.18",
      "high": "113.52",
      "low": "109.01",
      "close": "109.72",
      "volume": "1993255"
    },
    {
      "date": "2024-10-02",
      "open": "109.82",
      "high": "113.59",
      "low": "109.045",
      "close": "112.92",
      "volume": "1476665"
    },
    {
      "date": "2024-10-03",
      "open": "111.07",
      "high": "112.75",
      "low": "109.50",
      "close": "110.56",
      "volume": "1525415"
    },
    {
      "date": "2024-10-04",
      "open": "113.18",
      "high": "113.90",
      "low": "110.65",
      "close": "112.20",
      "volume": "847626"
    },
    {
      "date": "2024-10-07",
      "open": "110.57",
      "high": "111.525",
      "low": "109.10",
      "close": "110.14",
      "volume": "1412469"
    },
    {
      "date": "2024-10-08",
      "open": "109.92",
      "high": "110.99",
      "low": "108.50",
      "close": "110.06",
      "volume": "1250576"
    },
    {
      "date": "2024-10-09",
      "open": "109.31",
      "high": "110.60",
      "low": "108.59",
      "close": "109.91",
      "volume": "1361528"
    },
    {
      "date": "2024-10-10",
      "open": "108.50",
      "high": "109.7044",
      "low": "107.60",
      "close": "108.07",
      "volume": "1329343"
    },
    {
      "date": "2024-10-11",
      "open": "107.59",
      "high": "110.77",
      "low": "107.59",
      "close": "108.90",
      "volume": "1190514"
    },
    {
      "date": "2024-10-14",
      "open": "109.57",
      "high": "111.80",
      "low": "109.01",
      "close": "111.45",
      "volume": "1701898"
    },
    {
      "date": "2024-10-15",
      "open": "110.45",
      "high": "111.8424",
      "low": "101.94",
      "close": "102.63",
      "volume": "4118928"
    },
    {
      "date": "2024-10-16",
      "open": "105.53",
      "high": "105.58",
      "low": "101.91",
      "close": "102.33",
      "volume": "2419999"
    },
    {
      "date": "2024-10-17",
      "open": "105.18",
      "high": "107.0529",
      "low": "103.27",
      "close": "104.16",
      "volume": "3740211"
    },
    {
      "date": "2024-10-18",
      "open": "106.14",
      "high": "106.14",
      "low": "102.98",
      "close": "103.23",
      "volume": "1741288"
    },
    {
      "date": "2024-10-21",
      "open": "102.55",
      "high": "104.41",
      "low": "101.97",
      "close": "104.36",
      "volume": "1686307"
    },
    {
      "date": "2024-10-22",
      "open": "103.50",
      "high": "104.27",
      "low": "102.3525",
      "close": "103.18",
      "volume": "1547420"
    },
    {
      "date": "2024-10-23",
      "open": "102.88",
      "high": "104.13",
      "low": "101.23",
      "close": "103.24",
      "volume": "1403595"
    },
    {
      "date": "2024-10-24",
      "open": "104.33",
      "high": "104.645",
      "low": "102.7815",
      "close": "103.66",
      "volume": "1463736"
    },
    {
      "date": "2024-10-25",
      "open": "103.86",
      "high": "106.21",
      "low": "103.86",
      "close": "105.01",
      "volume": "1734232"
    },
    {
      "date": "2024-10-28",
      "open": "105.81",
      "high": "106.77",
      "low": "105.12",
      "close": "105.95",
      "volume": "1892363"
    },
    {
      "date": "2024-10-29",
      "open": "106.00",
      "high": "109.11",
      "low": "105.03",
      "close": "108.71",
      "volume": "1377698"
    },
    {
      "date": "2024-10-30",
      "open": "106.00",
      "high": "108.50",
      "low": "105.97",
      "close": "106.91",
      "volume": "2114464"
    },
    {
      "date": "2024-10-31",
      "open": "107.50",
      "high": "107.50",
      "low": "103.13",
      "close": "104.71",
      "volume": "2590076"
    },
    {
      "date": "2024-11-01",
      "open": "105.15",
      "high": "108.14",
      "low": "104.77",
      "close": "107.05",
      "volume": "2099671"
    },
    {
      "date": "2024-11-04",
      "open": "96.49",
      "high": "102.82",
      "low": "94.924",
      "close": "100.98",
      "volume": "3278486"
    },
    {
      "date": "2024-11-05",
      "open": "101.01",
      "high": "103.18",
      "low": "100.25",
      "close": "103.12",
      "volume": "2788988"
    },
    {
      "date": "2024-11-06",
      "open": "105.25",
      "high": "107.69",
      "low": "104.165",
      "close": "105.07",
      "volume": "3388940"
    },
    {
      "date": "2024-11-07",
      "open": "106.94",
      "high": "108.43",
      "low": "106.04",
      "close": "108.21",
      "volume": "2185374"
    },
    {
      "date": "2024-11-08",
      "open": "106.21",
      "high": "107.50",
      "low": "104.46",
      "close": "105.03",
      "volume": "2077385"
    },
    {
      "date": "2024-11-11",
      "open": "103.93",
      "high": "104.38",
      "low": "101.89",
      "close": "104.30",
      "volume": "2202696"
    },
    {
      "date": "2024-11-12",
      "open": "102.75",
      "high": "106.815",
      "low": "102.70",
      "close": "106.33",
      "volume": "4970228"
    },
    {
      "date": "2024-11-13",
      "open": "105.35",
      "high": "107.05",
      "low": "103.84",
      "close": "105.12",
      "volume": "2821580"
    },
    {
      "date": "2024-11-14",
      "open": "106.65",
      "high": "106.73",
      "low": "100.93",
      "close": "101.50",
      "volume": "2743674"
    },
    {
      "date": "2024-11-15",
      "open": "100.25",
      "high": "100.99",
      "low": "97.61",
      "close": "97.67",
      "volume": "3821839"
    },
    {
      "date": "2024-11-18",
      "open": "97.32",
      "high": "99.955",
      "low": "96.39",
      "close": "99.55",
      "volume": "2533097"
    },
    {
      "date": "2024-11-19",
      "open": "98.77",
      "high": "99.92",
      "low": "97.895",
      "close": "99.43",
      "volume": "1577285"
    },
    {
      "date": "2024-11-20",
      "open": "98.88",
      "high": "100.04",
      "low": "97.776",
      "close": "99.96",
      "volume": "1178345"
    },
    {
      "date": "2024-11-21",
      "open": "101.30",
      "high": "105.84",
      "low": "100.89",
      "close": "105.24",
      "volume": "3473917"
    },
    {
      "date": "2024-11-22",
      "open": "105.00",
      "high": "107.32",
      "low": "104.89",
      "close": "107.24",
      "volume": "2512379"
    },
    {
      "date": "2024-11-25",
      "open": "109.79",
      "high": "109.865",
      "low": "107.725",
      "close": "108.02",
      "volume": "2505288"
    },
    {
      "date": "2024-11-26",
      "open": "108.34",
      "high": "108.53",
      "low": "103.44",
      "close": "105.52",
      "volume": "2092450"
    },
    {
      "date": "2024-11-27",
      "open": "105.55",
      "high": "106.37",
      "low": "102.96",
      "close": "104.96",
      "volume": "1582554"
    },
    {
      "date": "2024-11-29",
      "open": "106.39",
      "high": "107.60",
      "low": "105.085",
      "close": "105.63",
      "volume": "1077531"
    },
    {
      "date": "2024-12-02",
      "open": "105.50",
      "high": "109.89",
      "low": "105.33",
      "close": "108.83",
      "volume": "1675680"
    },
    {
      "date": "2024-12-03",
      "open": "106.77",
      "high": "108.985",
      "low": "106.77",
      "close": "108.17",
      "volume": "1275052"
    },
    {
      "date": "2024-12-04",
      "open": "110.00",
      "high": "110.90",
      "low": "108.42",
      "close": "110.10",
      "volume": "2015265"
    },
    {
      "date": "2024-12-05",
      "open": "109.575",
      "high": "110.10",
      "low": "106.93",
      "close": "107.10",
      "volume": "1629761"
    },
    {
      "date": "2024-12-06",
      "open": "107.91",
      "high": "109.52",
      "low": "107.225",
      "close": "109.40",
      "volume": "1279393"
    },
    {
      "date": "2024-12-09",
      "open": "108.84",
      "high": "111.54",
      "low": "107.41",
      "close": "110.51",
      "volume": "1585276"
    },
    {
      "date": "2024-12-10",
      "open": "110.83",
      "high": "110.83",
      "low": "105.35",
      "close": "106.13",
      "volume": "2016418"
    },
    {
      "date": "2024-12-11",
      "open": "108.21",
      "high": "110.24",
      "low": "106.5301",
      "close": "109.07",
      "volume": "2026608"
    },
    {
      "date": "2024-12-12",
      "open": "107.87",
      "high": "110.035",
      "low": "107.00",
      "close": "107.30",
      "volume": "1526975"
    },
    {
      "date": "2024-12-13",
      "open": "107.84",
      "high": "108.87",
      "low": "105.03",
      "close": "106.66",
      "volume": "2238402"
    },
    {
      "date": "2024-12-16",
      "open": "105.98",
      "high": "107.93",
      "low": "104.47",
      "close": "106.71",
      "volume": "1380117"
    },
    {
      "date": "2024-12-17",
      "open": "106.26",
      "high": "109.54",
      "low": "105.06",
      "close": "109.36",
      "volume": "1526486"
    },
    {
      "date": "2024-12-18",
      "open": "109.95",
      "high": "112.36",
      "low": "101.75",
      "close": "102.23",
      "volume": "3165558"
    },
    {
      "date": "2024-12-19",
      "open": "102.15",
      "high": "102.89",
      "low": "97.84",
      "close": "97.91",
      "volume": "2847559"
    },
    {
      "date": "2024-12-20",
      "open": "97.20",
      "high": "101.00",
      "low": "96.80",
      "close": "99.46",
      "volume": "4081785"
    },
    {
      "date": "2024-12-23",
      "open": "99.98",
      "high": "102.9099",
      "low": "99.87",
      "close": "102.28",
      "volume": "1998048"
    },
    {
      "date": "2024-12-24",
      "open": "102.21",
      "high": "103.25",
      "low": "100.73",
      "close": "102.85",
      "volume": "617290"
    },
    {
      "date": "2024-12-26",
      "open": "101.65",
      "high": "103.75",
      "low": "101.56",
      "close": "102.23",
      "volume": "1060708"
    },
    {
      "date": "2024-12-27",
      "open": "102.00",
      "high": "102.90",
      "low": "100.54",
      "close": "101.77",
      "volume": "959598"
    },
    {
      "date": "2024-12-30",
      "open": "100.07",
      "high": "100.165",
      "low": "97.95",
      "close": "99.54",
      "volume": "3022103"
    },
    {
      "date": "2024-12-31",
      "open": "100.14",
      "high": "100.505",
      "low": "97.80",
      "close": "99.06",
      "volume": "1153128"
    },
    {
      "date": "2025-01-02",
      "open": "99.55",
      "high": "101.09",
      "low": "96.63",
      "close": "97.23",
      "volume": "1972940"
    },
    {
      "date": "2025-01-03",
      "open": "98.27",
      "high": "100.77",
      "low": "97.29",
      "close": "100.60",
      "volume": "1435060"
    },
    {
      "date": "2025-01-06",
      "open": "102.31",
      "high": "104.85",
      "low": "102.31",
      "close": "102.51",
      "volume": "2329172"
    },
    {
      "date": "2025-01-07",
      "open": "103.21",
      "high": "104.535",
      "low": "100.00",
      "close": "101.03",
      "volume": "1675763"
    },
    {
      "date": "2025-01-08",
      "open": "100.53",
      "high": "100.53",
      "low": "98.62",
      "close": "99.76",
      "volume": "1229711"
    },
    {
      "date": "2025-01-10",
      "open": "98.13",
      "high": "100.13",
      "low": "96.41",
      "close": "98.92",
      "volume": "1794136"
    },
    {
      "date": "2025-01-13",
      "open": "96.97",
      "high": "98.5605",
      "low": "96.18",
      "close": "98.26",
      "volume": "1949421"
    },
    {
      "date": "2025-01-14",
      "open": "98.66",
      "high": "99.99",
      "low": "97.73",
      "close": "99.50",
      "volume": "2385289"
    },
    {
      "date": "2025-01-15",
      "open": "102.60",
      "high": "103.43",
      "low": "100.71",
      "close": "101.93",
      "volume": "2080498"
    },
    {
      "date": "2025-01-16",
      "open": "104.14",
      "high": "107.98",
      "low": "103.34",
      "close": "104.91",
      "volume": "2459133"
    },
    {
      "date": "2025-01-17",
      "open": "106.28",
      "high": "107.255",
      "low": "104.23",
      "close": "106.38",
      "volume": "2067622"
    },
    {
      "date": "2025-01-21",
      "open": "107.30",
      "high": "107.98",
      "low": "105.83",
      "close": "106.73",
      "volume": "5382245"
    },
    {
      "date": "2025-01-22",
      "open": "107.61",
      "high": "109.90",
      "low": "107.14",
      "close": "107.19",
      "volume": "1937906"
    },
    {
      "date": "2025-01-23",
      "open": "105.09",
      "high": "106.15",
      "low": "104.14",
      "close": "105.88",
      "volume": "2840247"
    },
    {
      "date": "2025-01-24",
      "open": "105.96",
      "high": "106.46",
      "low": "103.78",
      "close": "104.19",
      "volume": "2989317"
    },
    {
      "date": "2025-01-27",
      "open": "101.74",
      "high": "101.83",
      "low": "96.75",
      "close": "98.52",
      "volume": "4383407"
    },
    {
      "date": "2025-01-28",
      "open": "99.32",
      "high": "99.40",
      "low": "95.69",
      "close": "97.36",
      "volume": "2566660"
    },
    {
      "date": "2025-01-29",
      "open": "98.96",
      "high": "99.445",
      "low": "96.09",
      "close": "98.00",
      "volume": "1972717"
    },
    {
      "date": "2025-01-30",
      "open": "99.49",
      "high": "102.51",
      "low": "98.885",
      "close": "101.73",
      "volume": "2471478"
    },
    {
      "date": "2025-01-31",
      "open": "101.80",
      "high": "104.44",
      "low": "101.34",
      "close": "101.54",
      "volume": "2030039"
    },
    {
      "date": "2025-02-03",
      "open": "99.00",
      "high": "100.315",
      "low": "96.84",
      "close": "99.46",
      "volume": "2006795"
    },
    {
      "date": "2025-02-04",
      "open": "99.49",
      "high": "101.61",
      "low": "99.40",
      "close": "101.19",
      "volume": "2455725"
    },
    {
      "date": "2025-02-05",
      "open": "100.59",
      "high": "104.24",
      "low": "99.72",
      "close": "103.90",
      "volume": "3413544"
    },
    {
      "date": "2025-02-06",
      "open": "102.44",
      "high": "110.46",
      "low": "101.365",
      "close": "109.53",
      "volume": "3143086"
    },
    {
      "date": "2025-02-07",
      "open": "109.56",
      "high": "110.35",
      "low": "106.35",
      "close": "106.52",
      "volume": "2404540"
    },
    {
      "date": "2025-02-10",
      "open": "108.02",
      "high": "108.9236",
      "low": "105.60",
      "close": "106.73",
      "volume": "1852359"
    },
    {
      "date": "2025-02-11",
      "open": "106.57",
      "high": "107.84",
      "low": "104.64",
      "close": "105.74",
      "volume": "1975084"
    },
    {
      "date": "2025-02-12",
      "open": "104.83",
      "high": "107.86",
      "low": "104.37",
      "close": "107.77",
      "volume": "1939693"
    },
    {
      "date": "2025-02-13",
      "open": "107.72",
      "high": "109.28",
      "low": "107.01",
      "close": "108.85",
      "volume": "1933710"
    },
    {
      "date": "2025-02-14",
      "open": "108.76",
      "high": "109.195",
      "low": "106.28",
      "close": "107.12",
      "volume": "1709676"
    },
    {
      "date": "2025-02-18",
      "open": "108.13",
      "high": "108.68",
      "low": "105.60",
      "close": "107.45",
      "volume": "1971573"
    },
    {
      "date": "2025-02-19",
      "open": "106.89",
      "high": "108.47",
      "low": "105.265",
      "close": "107.99",
      "volume": "1395700"
    },
    {
      "date": "2025-02-20",
      "open": "108.10",
      "high": "109.945",
      "low": "106.32",
      "close": "107.26",
      "volume": "1723565"
    },
    {
      "date": "2025-02-21",
      "open": "108.00",
      "high": "108.00",
      "low": "103.52",
      "close": "104.09",
      "volume": "2379835"
    },
    {
      "date": "2025-02-24",
      "open": "104.755",
      "high": "105.03",
      "low": "101.47",
      "close": "102.30",
      "volume": "2449862"
    },
    {
      "date": "2025-02-25",
      "open": "102.38",
      "high": "103.54",
      "low": "100.74",
      "close": "101.26",
      "volume": "2997359"
    },
    {
      "date": "2025-02-26",
      "open": "102.67",
      "high": "103.91",
      "low": "101.75",
      "close": "103.52",
      "volume": "1977498"
    },
    {
      "date": "2025-02-27",
      "open": "103.47",
      "high": "104.09",
      "low": "97.21",
      "close": "97.48",
      "volume": "3631129"
    },
    {
      "date": "2025-02-28",
      "open": "103.83",
      "high": "103.98",
      "low": "98.49",
      "close": "101.22",
      "volume": "5501598"
    },
    {
      "date": "2025-03-03",
      "open": "103.28",
      "high": "103.28",
      "low": "95.90",
      "close": "96.62",
      "volume": "4007720"
    },
    {
      "date": "2025-03-04",
      "open": "96.62",
      "high": "101.49",
      "low": "94.93",
      "close": "98.35",
      "volume": "4055434"
    },
    {
      "date": "2025-03-05",
      "open": "98.69",
      "high": "103.07",
      "low": "97.6356",
      "close": "102.38",
      "volume": "22198790"
    },
    {
      "date": "2025-03-06",
      "open": "99.40",
      "high": "102.30",
      "low": "99.00",
      "close": "100.27",
      "volume": "4946499"
    },
    {
      "date": "2025-03-07",
      "open": "100.59",
      "high": "103.50",
      "low": "97.655",
      "close": "102.93",
      "volume": "4915248"
    },
    {
      "date": "2025-03-10",
      "open": "100.63",
      "high": "100.69",
      "low": "96.34",
      "close": "97.59",
      "volume": "3895684"
    },
    {
      "date": "2025-03-11",
      "open": "97.03",
      "high": "98.00",
      "low": "92.84",
      "close": "93.85",
      "volume": "3204736"
    },
    {
      "date": "2025-03-12",
      "open": "96.19",
      "high": "97.12",
      "low": "95.02",
      "close": "95.31",
      "volume": "1940074"
    },
    {
      "date": "2025-03-13",
      "open": "94.82",
      "high": "96.18",
      "low": "93.27",
      "close": "94.42",
      "volume": "1441699"
    },
    {
      "date": "2025-03-14",
      "open": "96.36",
      "high": "99.14",
      "low": "96.14",
      "close": "98.37",
      "volume": "1929252"
    },
    {
      "date": "2025-03-17",
      "open": "97.72",
      "high": "101.8099",
      "low": "97.70",
      "close": "100.80",
      "volume": "1563504"
    },
    {
      "date": "2025-03-18",
      "open": "99.77",
      "high": "100.78",
      "low": "98.21",
      "close": "100.15",
      "volume": "1414525"
    },
    {
      "date": "2025-03-19",
      "open": "100.27",
      "high": "102.52",
      "low": "99.59",
      "close": "100.37",
      "volume": "3021898"
    },
    {
      "date": "2025-03-20",
      "open": "98.99",
      "high": "100.865",
      "low": "98.81",
      "close": "99.05",
      "volume": "2002486"
    },
    {
      "date": "2025-03-21",
      "open": "96.87",
      "high": "97.46",
      "low": "95.67",
      "close": "96.35",
      "volume": "4047223"
    },
    {
      "date": "2025-03-24",
      "open": "98.58",
      "high": "100.24",
      "low": "97.87",
      "close": "98.32",
      "volume": "4834055"
    },
    {
      "date": "2025-03-25",
      "open": "98.24",
      "high": "98.365",
      "low": "94.00",
      "close": "94.22",
      "volume": "2466000"
    },
    {
      "date": "2025-03-26",
      "open": "94.05",
      "high": "95.22",
      "low": "91.29",
      "close": "92.44",
      "volume": "3375883"
    },
    {
      "date": "2025-03-27",
      "open": "91.89",
      "high": "94.55",
      "low": "90.9333",
      "close": "92.54",
      "volume": "2423445"
    },
    {
      "date": "2025-03-28",
      "open": "91.43",
      "high": "92.42",
      "low": "87.72",
      "close": "88.74",
      "volume": "2803743"
    },
    {
      "date": "2025-03-31",
      "open": "87.25",
      "high": "88.05",
      "low": "84.745",
      "close": "87.48",
      "volume": "2899918"
    },
    {
      "date": "2025-04-01",
      "open": "86.83",
      "high": "87.22",
      "low": "83.98",
      "close": "86.20",
      "volume": "2354210"
    },
    {
      "date": "2025-04-02",
      "open": "84.71",
      "high": "87.905",
      "low": "83.97",
      "close": "85.82",
      "volume": "2910323"
    },
    {
      "date": "2025-04-03",
      "open": "80.93",
      "high": "82.10",
      "low": "71.76",
      "close": "71.94",
      "volume": "7347619"
    },
    {
      "date": "2025-04-04",
      "open": "69.67",
      "high": "70.72",
      "low": "61.27",
      "close": "65.39",
      "volume": "9577321"
    },
    {
      "date": "2025-04-07",
      "open": "63.32",
      "high": "72.18",
      "low": "60.7501",
      "close": "66.84",
      "volume": "7219044"
    },
    {
      "date": "2025-04-08",
      "open": "70.16",
      "high": "70.41",
      "low": "60.97",
      "close": "62.92",
      "volume": "5459502"
    },
    {
      "date": "2025-04-09",
      "open": "64.18",
      "high": "79.40",
      "low": "61.955",
      "close": "78.48",
      "volume": "8433591"
    },
    {
      "date": "2025-04-10",
      "open": "73.83",
      "high": "75.18",
      "low": "66.525",
      "close": "68.90",
      "volume": "5862316"
    },
    {
      "date": "2025-04-11",
      "open": "68.89",
      "high": "70.10",
      "low": "66.02",
      "close": "69.72",
      "volume": "3570593"
    },
    {
      "date": "2025-04-14",
      "open": "72.80",
      "high": "74.57",
      "low": "71.029",
      "close": "72.85",
      "volume": "2813797"
    },
    {
      "date": "2025-04-15",
      "open": "72.55",
      "high": "74.25",
      "low": "71.67",
      "close": "72.10",
      "volume": "2023882"
    },
    {
      "date": "2025-04-16",
      "open": "68.74",
      "high": "70.66",
      "low": "64.66",
      "close": "67.60",
      "volume": "4028328"
    },
    {
      "date": "2025-04-17",
      "open": "68.33",
      "high": "69.59",
      "low": "67.44",
      "close": "68.73",
      "volume": "2973856"
    },
    {
      "date": "2025-04-21",
      "open": "67.06",
      "high": "68.01",
      "low": "65.72",
      "close": "67.52",
      "volume": "2740132"
    },
    {
      "date": "2025-04-22",
      "open": "68.68",
      "high": "70.15",
      "low": "67.84",
      "close": "69.33",
      "volume": "3033401"
    },
    {
      "date": "2025-04-23",
      "open": "72.97",
      "high": "75.251",
      "low": "72.13",
      "close": "72.49",
      "volume": "2680507"
    },
    {
      "date": "2025-04-24",
      "open": "73.50",
      "high": "80.05",
      "low": "73.30",
      "close": "79.71",
      "volume": "4460990"
    },
    {
      "date": "2025-04-25",
      "open": "78.74",
      "high": "81.65",
      "low": "77.32",
      "close": "80.73",
      "volume": "2811351"
    },
    {
      "date": "2025-04-28",
      "open": "80.60",
      "high": "81.11",
      "low": "77.44",
      "close": "79.85",
      "volume": "2290161"
    },
    {
      "date": "2025-04-29",
      "open": "79.28",
      "high": "80.13",
      "low": "78.3859",
      "close": "78.69",
      "volume": "1631835"
    },
    {
      "date": "2025-04-30",
      "open": "76.27",
      "high": "79.415",
      "low": "75.43",
      "close": "79.12",
      "volume": "1824583"
    },
    {
      "date": "2025-05-01",
      "open": "79.99",
      "high": "80.85",
      "low": "78.34",
      "close": "79.30",
      "volume": "2141099"
    },
    {
      "date": "2025-05-02",
      "open": "81.285",
      "high": "84.33",
      "low": "81.285",
      "close": "83.41",
      "volume": "2901384"
    },
    {
      "date": "2025-05-05",
      "open": "82.145",
      "high": "85.01",
      "low": "81.92",
      "close": "83.89",
      "volume": "2197976"
    },
    {
      "date": "2025-05-06",
      "open": "82.11",
      "high": "84.15",
      "low": "81.53",
      "close": "83.03",
      "volume": "3542819"
    },
    {
      "date": "2025-05-07",
      "open": "77.875",
      "high": "78.46",
      "low": "70.921",
      "close": "78.39",
      "volume": "9248929"
    },
    {
      "date": "2025-05-08",
      "open": "80.12",
      "high": "81.95",
      "low": "76.97",
      "close": "77.08",
      "volume": "7647567"
    },
    {
      "date": "2025-05-09",
      "open": "78.12",
      "high": "78.92",
      "low": "74.85",
      "close": "76.36",
      "volume": "3241709"
    },
    {
      "date": "2025-05-12",
      "open": "82.12",
      "high": "83.83",
      "low": "80.19",
      "close": "82.39",
      "volume": "7413513"
    },
    {
      "date": "2025-05-13",
      "open": "82.33",
      "high": "84.56",
      "low": "81.77",
      "close": "83.14",
      "volume": "4035690"
    },
    {
      "date": "2025-05-14",
      "open": "83.27",
      "high": "84.50",
      "low": "81.20",
      "close": "81.78",
      "volume": "2432587"
    },
    {
      "date": "2025-05-15",
      "open": "80.64",
      "high": "81.77",
      "low": "78.30",
      "close": "78.53",
      "volume": "3284046"
    },
    {
      "date": "2025-05-16",
      "open": "78.25",
      "high": "78.67",
      "low": "77.01",
      "close": "78.24",
      "volume": "2972688"
    },
    {
      "date": "2025-05-19",
      "open": "76.16",
      "high": "77.435",
      "low": "75.01",
      "close": "75.53",
      "volume": "2856956"
    },
    {
      "date": "2025-05-20",
      "open": "75.00",
      "high": "77.21",
      "low": "74.51",
      "close": "76.27",
      "volume": "3008383"
    },
    {
      "date": "2025-05-21",
      "open": "75.04",
      "high": "75.92",
      "low": "71.85",
      "close": "72.43",
      "volume": "3333396"
    },
    {
      "date": "2025-05-22",
      "open": "72.22",
      "high": "73.99",
      "low": "71.66",
      "close": "73.17",
      "volume": "2326801"
    },
    {
      "date": "2025-05-23",
      "open": "70.32",
      "high": "72.71",
      "low": "70.025",
      "close": "72.34",
      "volume": "2879724"
    },
    {
      "date": "2025-05-27",
      "open": "74.18",
      "high": "76.06",
      "low": "73.14",
      "close": "74.93",
      "volume": "4190320"
    },
    {
      "date": "2025-05-28",
      "open": "75.05",
      "high": "75.05",
      "low": "72.48",
      "close": "72.63",
      "volume": "2679791"
    },
    {
      "date": "2025-05-29",
      "open": "73.91",
      "high": "73.91",
      "low": "71.32",
      "close": "72.42",
      "volume": "3594904"
    },
    {
      "date": "2025-05-30",
      "open": "70.95",
      "high": "71.19",
      "low": "67.53",
      "close": "68.74",
      "volume": "6155699"
    },
    {
      "date": "2025-06-02",
      "open": "68.42",
      "high": "68.82",
      "low": "66.315",
      "close": "68.38",
      "volume": "3625708"
    },
    {
      "date": "2025-06-03",
      "open": "68.36",
      "high": "72.01",
      "low": "66.72",
      "close": "71.81",
      "volume": "4006206"
    },
    {
      "date": "2025-06-04",
      "open": "72.49",
      "high": "73.84",
      "low": "71.49",
      "close": "72.62",
      "volume": "3367866"
    },
    {
      "date": "2025-06-05",
      "open": "72.19",
      "high": "74.13",
      "low": "71.14",
      "close": "72.02",
      "volume": "4170776"
    },
    {
      "date": "2025-06-06",
      "open": "73.36",
      "high": "74.95",
      "low": "72.24",
      "close": "72.92",
      "volume": "3757422"
    },
    {
      "date": "2025-06-09",
      "open": "74.70",
      "high": "79.47",
      "low": "74.695",
      "close": "78.47",
      "volume": "5699032"
    },
    {
      "date": "2025-06-10",
      "open": "79.31",
      "high": "81.16",
      "low": "78.245",
      "close": "79.63",
      "volume": "5937547"
    },
    {
      "date": "2025-06-11",
      "open": "81.05",
      "high": "81.13",
      "low": "77.39",
      "close": "78.48",
      "volume": "3626717"
    },
    {
      "date": "2025-06-12",
      "open": "78.055",
      "high": "79.64",
      "low": "77.59",
      "close": "79.62",
      "volume": "3378414"
    },
    {
      "date": "2025-06-13",
      "open": "76.89",
      "high": "78.49",
      "low": "75.05",
      "close": "75.34",
      "volume": "3669721"
    },
    {
      "date": "2025-06-16",
      "open": "77.39",
      "high": "79.58",
      "low": "76.21",
      "close": "78.25",
      "volume": "3396029"
    },
    {
      "date": "2025-06-17",
      "open": "77.04",
      "high": "78.46",
      "low": "76.42",
      "close": "76.55",
      "volume": "2210346"
    },
    {
      "date": "2025-06-18",
      "open": "76.67",
      "high": "77.87",
      "low": "75.89",
      "close": "76.24",
      "volume": "2754094"
    },
    {
      "date": "2025-06-20",
      "open": "77.01",
      "high": "77.27",
      "low": "74.39",
      "close": "75.42",
      "volume": "3567234"
    },
    {
      "date": "2025-06-23",
      "open": "75.32",
      "high": "76.52",
      "low": "73.20",
      "close": "75.97",
      "volume": "2175672"
    },
    {
      "date": "2025-06-24",
      "open": "78.05",
      "high": "81.90",
      "low": "77.32",
      "close": "81.73",
      "volume": "4253376"
    },
    {
      "date": "2025-06-25",
      "open": "81.63",
      "high": "82.545",
      "low": "80.505",
      "close": "82.15",
      "volume": "2661104"
    },
    {
      "date": "2025-06-26",
      "open": "82.97",
      "high": "84.18",
      "low": "82.02",
      "close": "83.65",
      "volume": "4071583"
    },
    {
      "date": "2025-06-27",
      "open": "83.65",
      "high": "84.60",
      "low": "81.17",
      "close": "82.38",
      "volume": "5939311"
    },
    {
      "date": "2025-06-30",
      "open": "82.54",
      "high": "83.16",
      "low": "80.28",
      "close": "80.65",
      "volume": "2348094"
    },
    {
      "date": "2025-07-01",
      "open": "79.98",
      "high": "83.65",
      "low": "78.39",
      "close": "82.34",
      "volume": "3226886"
    },
    {
      "date": "2025-07-02",
      "open": "82.95",
      "high": "86.69",
      "low": "82.18",
      "close": "86.46",
      "volume": "3539144"
    },
    {
      "date": "2025-07-03",
      "open": "86.86",
      "high": "87.31",
      "low": "85.56",
      "close": "86.64",
      "volume": "1922883"
    },
    {
      "date": "2025-07-07",
      "open": "85.09",
      "high": "86.84",
      "low": "82.94",
      "close": "83.00",
      "volume": "2434173"
    },
    {
      "date": "2025-07-08",
      "open": "84.28",
      "high": "88.861",
      "low": "84.22",
      "close": "87.02",
      "volume": "3014397"
    },
    {
      "date": "2025-07-09",
      "open": "86.62",
      "high": "88.4799",
      "low": "85.7917",
      "close": "86.99",
      "volume": "1513185"
    },
    {
      "date": "2025-07-10",
      "open": "86.75",
      "high": "89.01",
      "low": "85.50",
      "close": "88.00",
      "volume": "2249992"
    },
    {
      "date": "2025-07-11",
      "open": "86.30",
      "high": "88.28",
      "low": "86.12",
      "close": "87.58",
      "volume": "1662809"
    },
    {
      "date": "2025-07-14",
      "open": "85.77",
      "high": "86.945",
      "low": "83.73",
      "close": "86.23",
      "volume": "1646791"
    },
    {
      "date": "2025-07-15",
      "open": "88.95",
      "high": "89.86",
      "low": "87.44",
      "close": "87.47",
      "volume": "2195542"
    },
    {
      "date": "2025-07-16",
      "open": "86.79",
      "high": "87.63",
      "low": "83.47",
      "close": "87.49",
      "volume": "1968295"
    },
    {
      "date": "2025-07-17",
      "open": "87.49",
      "high": "90.74",
      "low": "86.55",
      "close": "90.27",
      "volume": "2475886"
    },
    {
      "date": "2025-07-18",
      "open": "91.16",
      "high": "92.00",
      "low": "89.55",
      "close": "90.75",
      "volume": "1960608"
    },
    {
      "date": "2025-07-21",
      "open": "91.86",
      "high": "93.06",
      "low": "91.22",
      "close": "91.64",
      "volume": "2551217"
    },
    {
      "date": "2025-07-22",
      "open": "91.23",
      "high": "92.54",
      "low": "90.225",
      "close": "92.00",
      "volume": "2369581"
    },
    {
      "date": "2025-07-23",
      "open": "93.19",
      "high": "93.59",
      "low": "90.43",
      "close": "91.62",
      "volume": "2522892"
    },
    {
      "date": "2025-07-24",
      "open": "91.15",
      "high": "92.22",
      "low": "89.72",
      "close": "91.12",
      "volume": "2430746"
    },
    {
      "date": "2025-07-25",
      "open": "90.98",
      "high": "92.51",
      "low": "89.56",
      "close": "91.85",
      "volume": "2435924"
    },
    {
      "date": "2025-07-28",
      "open": "92.70",
      "high": "93.49",
      "low": "91.61",
      "close": "92.00",
      "volume": "3491560"
    },
    {
      "date": "2025-07-29",
      "open": "92.00",
      "high": "93.87",
      "low": "90.645",
      "close": "92.85",
      "volume": "5391155"
    },
    {
      "date": "2025-07-30",
      "open": "83.86",
      "high": "86.90",
      "low": "78.99",
      "close": "79.34",
      "volume": "7788292"
    },
    {
      "date": "2025-07-31",
      "open": "78.29",
      "high": "80.42",
      "low": "77.4442",
      "close": "78.46",
      "volume": "6322852"
    },
    {
      "date": "2025-08-01",
      "open": "75.70",
      "high": "76.68",
      "low": "72.94",
      "close": "75.66",
      "volume": "5561091"
    },
    {
      "date": "2025-08-04",
      "open": "76.00",
      "high": "76.32",
      "low": "73.51",
      "close": "73.68",
      "volume": "2895051"
    },
    {
      "date": "2025-08-05",
      "open": "73.87",
      "high": "74.215",
      "low": "72.18",
      "close": "73.34",
      "volume": "3024914"
    },
    {
      "date": "2025-08-06",
      "open": "72.78",
      "high": "73.05",
      "low": "70.35",
      "close": "72.23",
      "volume": "3043911"
    },
    {
      "date": "2025-08-07",
      "open": "74.68",
      "high": "75.75",
      "low": "72.43",
      "close": "73.43",
      "volume": "1812225"
    },
    {
      "date": "2025-08-08",
      "open": "73.98",
      "high": "74.15",
      "low": "72.69",
      "close": "73.14",
      "volume": "1793385"
    },
    {
      "date": "2025-08-11",
      "open": "74.04",
      "high": "75.13",
      "low": "71.871",
      "close": "72.03",
      "volume": "1917066"
    },
    {
      "date": "2025-08-12",
      "open": "73.14",
      "high": "76.40",
      "low": "72.09",
      "close": "75.97",
      "volume": "3003595"
    },
    {
      "date": "2025-08-13",
      "open": "76.02",
      "high": "80.115",
      "low": "75.76",
      "close": "79.88",
      "volume": "1980177"
    },
    {
      "date": "2025-08-14",
      "open": "78.46",
      "high": "79.61",
      "low": "77.00",
      "close": "78.87",
      "volume": "1821713"
    },
    {
      "date": "2025-08-15",
      "open": "77.83",
      "high": "78.45",
      "low": "76.37",
      "close": "77.12",
      "volume": "2142381"
    },
    {
      "date": "2025-08-18",
      "open": "79.32",
      "high": "80.4799",
      "low": "78.18",
      "close": "78.41",
      "volume": "1932491"
    },
    {
      "date": "2025-08-19",
      "open": "80.105",
      "high": "81.75",
      "low": "79.42",
      "close": "80.47",
      "volume": "2909069"
    },
    {
      "date": "2025-08-20",
      "open": "80.24",
      "high": "80.7009",
      "low": "77.01",
      "close": "79.41",
      "volume": "2998005"
    },
    {
      "date": "2025-08-21",
      "open": "79.01",
      "high": "82.44",
      "low": "79.01",
      "close": "82.09",
      "volume": "2652984"
    },
    {
      "date": "2025-08-22",
      "open": "82.91",
      "high": "88.80",
      "low": "82.57",
      "close": "87.76",
      "volume": "3684307"
    },
    {
      "date": "2025-08-25",
      "open": "87.54",
      "high": "87.76",
      "low": "86.54",
      "close": "86.75",
      "volume": "1933510"
    },
    {
      "date": "2025-08-26",
      "open": "86.92",
      "high": "88.74",
      "low": "85.53",
      "close": "85.63",
      "volume": "3978942"
    },
    {
      "date": "2025-08-27",
      "open": "85.79",
      "high": "86.35",
      "low": "83.69",
      "close": "84.00",
      "volume": "2890489"
    },
    {
      "date": "2025-08-28",
      "open": "84.92",
      "high": "85.83",
      "low": "82.36",
      "close": "83.86",
      "volume": "4020228"
    },
    {
      "date": "2025-08-29",
      "open": "83.17",
      "high": "85.05",
      "low": "82.66",
      "close": "83.74",
      "volume": "3196522"
    },
    {
      "date": "2025-09-02",
      "open": "80.68",
      "high": "82.09",
      "low": "80.20",
      "close": "81.94",
      "volume": "2017639"
    },
    {
      "date": "2025-09-03",
      "open": "82.635",
      "high": "82.635",
      "low": "78.29",
      "close": "79.48",
      "volume": "1870870"
    },
    {
      "date": "2025-09-04",
      "open": "79.01",
      "high": "79.81",
      "low": "77.01",
      "close": "79.65",
      "volume": "2011266"
    },
    {
      "date": "2025-09-05",
      "open": "79.94",
      "high": "82.89",
      "low": "79.76",
      "close": "81.98",
      "volume": "1784526"
    },
    {
      "date": "2025-09-08",
      "open": "82.43",
      "high": "82.58",
      "low": "80.83",
      "close": "82.14",
      "volume": "1248228"
    },
    {
      "date": "2025-09-09",
      "open": "82.01",
      "high": "82.445",
      "low": "80.47",
      "close": "81.22",
      "volume": "1285972"
    },
    {
      "date": "2025-09-10",
      "open": "81.26",
      "high": "82.05",
      "low": "78.17",
      "close": "79.43",
      "volume": "2161826"
    },
    {
      "date": "2025-09-11",
      "open": "80.19",
      "high": "83.685",
      "low": "79.38",
      "close": "83.53",
      "volume": "2919636"
    },
    {
      "date": "2025-09-12",
      "open": "83.63",
      "high": "88.085",
      "low": "83.18",
      "close": "87.25",
      "volume": "3634451"
    },
    {
      "date": "2025-09-15",
      "open": "87.98",
      "high": "90.27",
      "low": "87.765",
      "close": "90.18",
      "volume": "2772590"
    },
    {
      "date": "2025-09-16",
      "open": "91.25",
      "high": "92.95",
      "low": "90.27",
      "close": "92.61",
      "volume": "2473314"
    },
    {
      "date": "2025-09-17",
      "open": "92.18",
      "high": "94.93",
      "low": "90.2401",
      "close": "92.10",
      "volume": "2156373"
    },
    {
      "date": "2025-09-18",
      "open": "95.52",
      "high": "97.63",
      "low": "94.39",
      "close": "95.97",
      "volume": "4114083"
    },
    {
      "date": "2025-09-19",
      "open": "96.78",
      "high": "96.95",
      "low": "92.89",
      "close": "93.32",
      "volume": "6085343"
    },
    {
      "date": "2025-09-22",
      "open": "93.24",
      "high": "97.25",
      "low": "93.18",
      "close": "95.81",
      "volume": "2714100"
    },
    {
      "date": "2025-09-23",
      "open": "96.36",
      "high": "99.04",
      "low": "95.45",
      "close": "95.77",
      "volume": "2261786"
    },
    {
      "date": "2025-09-24",
      "open": "95.75",
      "high": "96.54",
      "low": "93.41",
      "close": "93.49",
      "volume": "1675490"
    },
    {
      "date": "2025-09-25",
      "open": "91.05",
      "high": "92.68",
      "low": "89.905",
      "close": "91.94",
      "volume": "1717043"
    },
    {
      "date": "2025-09-26",
      "open": "91.60",
      "high": "93.44",
      "low": "91.035",
      "close": "93.09",
      "volume": "1364716"
    },
    {
      "date": "2025-09-29",
      "open": "93.94",
      "high": "95.1471",
      "low": "93.3601",
      "close": "93.505",
      "volume": "1119755"
    },
    {
      "date": "2025-09-30",
      "open": "92.68",
      "high": "94.08",
      "low": "90.31",
      "close": "92.46",
      "volume": "1955992"
    },
    {
      "date": "2025-10-01",
      "open": "91.94",
      "high": "94.07",
      "low": "90.00",
      "close": "93.96",
      "volume": "2635744"
    },
    {
      "date": "2025-10-02",
      "open": "96.00",
      "high": "98.30",
      "low": "94.50",
      "close": "96.81",
      "volume": "2501539"
    },
    {
      "date": "2025-10-03",
      "open": "97.00",
      "high": "100.13",
      "low": "96.55",
      "close": "98.61",
      "volume": "2111946"
    },
    {
      "date": "2025-10-06",
      "open": "99.73",
      "high": "101.475",
      "low": "99.19",
      "close": "100.26",
      "volume": "2597618"
    },
    {
      "date": "2025-10-07",
      "open": "101.09",
      "high": "101.46",
      "low": "92.085",
      "close": "92.29",
      "volume": "2002850"
    },
    {
      "date": "2025-10-08",
      "open": "92.10",
      "high": "95.00",
      "low": "91.935",
      "close": "94.56",
      "volume": "2151818"
    },
    {
      "date": "2025-10-09",
      "open": "93.87",
      "high": "94.9199",
      "low": "91.075",
      "close": "94.23",
      "volume": "2048580"
    },
    {
      "date": "2025-10-10",
      "open": "94.69",
      "high": "94.69",
      "low": "83.63",
      "close": "83.64",
      "volume": "4019496"
    },
    {
      "date": "2025-10-13",
      "open": "89.00",
      "high": "92.3925",
      "low": "88.265",
      "close": "91.91",
      "volume": "3026948"
    },
    {
      "date": "2025-10-14",
      "open": "88.25",
      "high": "93.0375",
      "low": "87.4411",
      "close": "90.94",
      "volume": "1779550"
    },
    {
      "date": "2025-10-15",
      "open": "93.995",
      "high": "95.29",
      "low": "92.92",
      "close": "94.62",
      "volume": "1881581"
    },
    {
      "date": "2025-10-16",
      "open": "95.91",
      "high": "95.91",
      "low": "89.68",
      "close": "90.54",
      "volume": "2499250"
    },
    {
      "date": "2025-10-17",
      "open": "90.21",
      "high": "91.50",
      "low": "88.81",
      "close": "90.94",
      "volume": "1879991"
    },
    {
      "date": "2025-10-20",
      "open": "92.38",
      "high": "94.80",
      "low": "91.82",
      "close": "92.60",
      "volume": "1441067"
    },
    {
      "date": "2025-10-21",
      "open": "92.68",
      "high": "93.37",
      "low": "91.29",
      "close": "92.67",
      "volume": "1203053"
    },
    {
      "date": "2025-10-22",
      "open": "91.12",
      "high": "92.21",
      "low": "87.00",
      "close": "88.81",
      "volume": "2389963"
    },
    {
      "date": "2025-10-23",
      "open": "87.99",
      "high": "91.53",
      "low": "87.58",
      "close": "90.75",
      "volume": "2043880"
    },
    {
      "date": "2025-10-24",
      "open": "92.39",
      "high": "93.63",
      "low": "91.41",
      "close": "91.52",
      "volume": "1963978"
    },
    {
      "date": "2025-10-27",
      "open": "93.95",
      "high": "94.5906",
      "low": "92.775",
      "close": "94.32",
      "volume": "1884089"
    },
    {
      "date": "2025-10-28",
      "open": "93.60",
      "high": "93.62",
      "low": "90.59",
      "close": "91.71",
      "volume": "2039906"
    },
    {
      "date": "2025-10-29",
      "open": "92.96",
      "high": "98.23",
      "low": "92.95",
      "close": "94.54",
      "volume": "3775949"
    },
    {
      "date": "2025-10-30",
      "open": "91.46",
      "high": "92.70",
      "low": "85.21",
      "close": "87.50",
      "volume": "3778488"
    },
    {
      "date": "2025-10-31",
      "open": "87.50",
      "high": "92.80",
      "low": "86.985",
      "close": "91.57",
      "volume": "3065945"
    },
    {
      "date": "2025-11-03",
      "open": "90.955",
      "high": "93.63",
      "low": "90.785",
      "close": "91.38",
      "volume": "2498765"
    },
    {
      "date": "2025-11-04",
      "open": "87.74",
      "high": "89.7199",
      "low": "86.1394",
      "close": "86.46",
      "volume": "2557836"
    },
    {
      "date": "2025-11-05",
      "open": "87.51",
      "high": "90.47",
      "low": "87.045",
      "close": "88.50",
      "volume": "2293073"
    },
    {
      "date": "2025-11-06",
      "open": "88.41",
      "high": "89.735",
      "low": "85.03",
      "close": "85.70",
      "volume": "2289713"
    },
    {
      "date": "2025-11-07",
      "open": "83.67",
      "high": "86.74",
      "low": "82.0841",
      "close": "86.67",
      "volume": "2311342"
    },
    {
      "date": "2025-11-10",
      "open": "89.00",
      "high": "89.00",
      "low": "85.42",
      "close": "85.96",
      "volume": "2048065"
    },
    {
      "date": "2025-11-11",
      "open": "85.60",
      "high": "85.78",
      "low": "83.075",
      "close": "83.68",
      "volume": "2057116"
    },
    {
      "date": "2025-11-12",
      "open": "84.92",
      "high": "85.40",
      "low": "82.93",
      "close": "84.04",
      "volume": "2214111"
    },
    {
      "date": "2025-11-13",
      "open": "82.78",
      "high": "83.81",
      "low": "79.38",
      "close": "81.06",
      "volume": "2648911"
    },
    {
      "date": "2025-11-14",
      "open": "77.82",
      "high": "80.95",
      "low": "76.52",
      "close": "78.28",
      "volume": "2790745"
    },
    {
      "date": "2025-11-17",
      "open": "77.43",
      "high": "78.00",
      "low": "73.06",
      "close": "74.79",
      "volume": "3824438"
    },
    {
      "date": "2025-11-18",
      "open": "73.85",
      "high": "74.15",
      "low": "71.51",
      "close": "72.76",
      "volume": "3517931"
    },
    {
      "date": "2025-11-19",
      "open": "73.50",
      "high": "74.20",
      "low": "72.20",
      "close": "73.765",
      "volume": "3371544"
    },
    {
      "date": "2025-11-20",
      "open": "75.55",
      "high": "75.81",
      "low": "67.97",
      "close": "68.80",
      "volume": "3604763"
    },
    {
      "date": "2025-11-21",
      "open": "69.37",
      "high": "74.72",
      "low": "69.06",
      "close": "73.66",
      "volume": "3420423"
    },
    {
      "date": "2025-11-24",
      "open": "73.66",
      "high": "75.13",
      "low": "72.66",
      "close": "73.99",
      "volume": "3453517"
    },
    {
      "date": "2025-11-25",
      "open": "73.46",
      "high": "74.46",
      "low": "72.23",
      "close": "73.72",
      "volume": "3170518"
    },
    {
      "date": "2025-11-26",
      "open": "74.79",
      "high": "76.61",
      "low": "74.385",
      "close": "75.08",
      "volume": "1983068"
    },
    {
      "date": "2025-11-28",
      "open": "75.79",
      "high": "77.43",
      "low": "75.15",
      "close": "77.14",
      "volume": "1202537"
    },
    {
      "date": "2025-12-01",
      "open": "75.96",
      "high": "77.79",
      "low": "75.53",
      "close": "76.29",
      "volume": "1835075"
    },
    {
      "date": "2025-12-02",
      "open": "77.16",
      "high": "80.715",
      "low": "76.915",
      "close": "79.82",
      "volume": "2809323"
    },
    {
      "date": "2025-12-03",
      "open": "79.71",
      "high": "86.61",
      "low": "79.00",
      "close": "86.27",
      "volume": "3707647"
    },
    {
      "date": "2025-12-04",
      "open": "85.90",
      "high": "88.32",
      "low": "85.475",
      "close": "88.14",
      "volume": "2700299"
    },
    {
      "date": "2025-12-05",
      "open": "89.03",
      "high": "90.205",
      "low": "88.32",
      "close": "89.15",
      "volume": "2704755"
    },
    {
      "date": "2025-12-08",
      "open": "89.55",
      "high": "91.50",
      "low": "88.11",
      "close": "89.10",
      "volume": "2799372"
    },
    {
      "date": "2025-12-09",
      "open": "88.15",
      "high": "93.13",
      "low": "87.4286",
      "close": "92.59",
      "volume": "2369851"
    },
    {
      "date": "2025-12-10",
      "open": "92.34",
      "high": "95.65",
      "low": "91.2115",
      "close": "94.73",
      "volume": "2714514"
    },
    {
      "date": "2025-12-11",
      "open": "93.33",
      "high": "96.07",
      "low": "92.87",
      "close": "95.99",
      "volume": "2199621"
    },
    {
      "date": "2025-12-12",
      "open": "95.33",
      "high": "96.095",
      "low": "91.20",
      "close": "92.55",
      "volume": "3665411"
    },
    {
      "date": "2025-12-15",
      "open": "89.71",
      "high": "91.06",
      "low": "88.21",
      "close": "89.92",
      "volume": "2589289"
    },
    {
      "date": "2025-12-16",
      "open": "89.765",
      "high": "90.88",
      "low": "87.46",
      "close": "87.96",
      "volume": "3597756"
    },
    {
      "date": "2025-12-17",
      "open": "87.53",
      "high": "88.44",
      "low": "84.41",
      "close": "85.03",
      "volume": "2655793"
    },
    {
      "date": "2025-12-18",
      "open": "88.13",
      "high": "89.00",
      "low": "84.45",
      "close": "84.55",
      "volume": "3084778"
    },
    {
      "date": "2025-12-19",
      "open": "84.60",
      "high": "85.48",
      "low": "83.43",
      "close": "84.06",
      "volume": "5804702"
    },
    {
      "date": "2025-12-22",
      "open": "85.31",
      "high": "87.20",
      "low": "84.49",
      "close": "85.12",
      "volume": "3012413"
    },
    {
      "date": "2025-12-23",
      "open": "84.65",
      "high": "85.43",
      "low": "84.12",
      "close": "84.94",
      "volume": "1995954"
    },
    {
      "date": "2025-12-24",
      "open": "85.28",
      "high": "85.70",
      "low": "83.995",
      "close": "85.49",
      "volume": "734177"
    },
    {
      "date": "2025-12-26",
      "open": "85.57",
      "high": "86.48",
      "low": "84.585",
      "close": "86.27",
      "volume": "1334779"
    },
    {
      "date": "2025-12-29",
      "open": "85.99",
      "high": "87.05",
      "low": "85.165",
      "close": "85.94",
      "volume": "1272694"
    },
    {
      "date": "2025-12-30",
      "open": "86.18",
      "high": "86.79",
      "low": "84.15",
      "close": "86.69",
      "volume": "1554779"
    },
    {
      "date": "2025-12-31",
      "open": "86.69",
      "high": "87.13",
      "low": "84.11",
      "close": "84.25",
      "volume": "1411644"
    },
    {
      "date": "2026-01-02",
      "open": "86.16",
      "high": "90.58",
      "low": "85.36",
      "close": "89.56",
      "volume": "3010156"
    },
    {
      "date": "2026-01-05",
      "open": "90.52",
      "high": "94.455",
      "low": "90.01",
      "close": "93.28",
      "volume": "3257310"
    },
    {
      "date": "2026-01-06",
      "open": "94.24",
      "high": "99.80",
      "low": "94.01",
      "close": "99.56",
      "volume": "3933511"
    },
    {
      "date": "2026-01-07",
      "open": "97.84",
      "high": "99.29",
      "low": "95.855",
      "close": "97.85",
      "volume": "2782484"
    },
    {
      "date": "2026-01-08",
      "open": "97.08",
      "high": "100.48",
      "low": "96.00",
      "close": "99.85",
      "volume": "2758411"
    },
    {
      "date": "2026-01-09",
      "open": "101.21",
      "high": "103.63",
      "low": "99.712",
      "close": "102.99",
      "volume": "3185094"
    },
    {
      "date": "2026-01-12",
      "open": "102.57",
      "high": "102.64",
      "low": "99.85",
      "close": "101.84",
      "volume": "1860113"
    },
    {
      "date": "2026-01-13",
      "open": "101.99",
      "high": "102.85",
      "low": "100.1859",
      "close": "102.07",
      "volume": "1858400"
    },
    {
      "date": "2026-01-14",
      "open": "101.84",
      "high": "104.57",
      "low": "101.125",
      "close": "104.09",
      "volume": "1864689"
    },
    {
      "date": "2026-01-15",
      "open": "117.41",
      "high": "118.00",
      "low": "110.27",
      "close": "113.54",
      "volume": "6207354"
    },
    {
      "date": "2026-01-16",
      "open": "115.82",
      "high": "119.61",
      "low": "114.21",
      "close": "117.35",
      "volume": "4953369"
    },
    {
      "date": "2026-01-20",
      "open": "115.06",
      "high": "117.66",
      "low": "112.45",
      "close": "115.00",
      "volume": "4751390"
    },
    {
      "date": "2026-01-21",
      "open": "118.27",
      "high": "121.62",
      "low": "115.87",
      "close": "119.74",
      "volume": "3919502"
    },
    {
      "date": "2026-01-22",
      "open": "122.00",
      "high": "122.435",
      "low": "117.07",
      "close": "118.52",
      "volume": "2821875"
    },
    {
      "date": "2026-01-23",
      "open": "116.15",
      "high": "117.925",
      "low": "113.07",
      "close": "114.705",
      "volume": "2910605"
    },
    {
      "date": "2026-01-26",
      "open": "114.73",
      "high": "116.60",
      "low": "113.83",
      "close": "115.63",
      "volume": "2225608"
    },
    {
      "date": "2026-01-27",
      "open": "117.46",
      "high": "121.76",
      "low": "116.03",
      "close": "120.41",
      "volume": "3050838"
    },
    {
      "date": "2026-01-28",
      "open": "121.21",
      "high": "124.00",
      "low": "120.485",
      "close": "120.65",
      "volume": "3873248"
    },
    {
      "date": "2026-01-29",
      "open": "121.61",
      "high": "122.96",
      "low": "116.49",
      "close": "122.71",
      "volume": "3355521"
    },
    {
      "date": "2026-01-30",
      "open": "120.825",
      "high": "122.63",
      "low": "117.74",
      "close": "118.07",
      "volume": "3061813"
    },
    {
      "date": "2026-02-02",
      "open": "115.01",
      "high": "121.4899",
      "low": "115.01",
      "close": "119.48",
      "volume": "3052366"
    },
    {
      "date": "2026-02-03",
      "open": "120.10",
      "high": "121.92",
      "low": "111.4801",
      "close": "113.70",
      "volume": "4983099"
    },
    {
      "date": "2026-02-04",
      "open": "112.03",
      "high": "116.60",
      "low": "108.56",
      "close": "112.41",
      "volume": "5902795"
    },
    {
      "date": "2026-02-05",
      "open": "111.60",
      "high": "113.575",
      "low": "109.17",
      "close": "110.33",
      "volume": "3882731"
    },
    {
      "date": "2026-02-06",
      "open": "112.67",
      "high": "122.775",
      "low": "112.13",
      "close": "122.37",
      "volume": "4445893"
    },
    {
      "date": "2026-02-09",
      "open": "122.18",
      "high": "123.67",
      "low": "120.66",
      "close": "122.39",
      "volume": "4548542"
    },
    {
      "date": "2026-02-10",
      "open": "129.14",
      "high": "137.05",
      "low": "120.19",
      "close": "133.44",
      "volume": "7131244"
    },
    {
      "date": "2026-02-11",
      "open": "136.93",
      "high": "138.99",
      "low": "132.66",
      "close": "137.79",
      "volume": "3663048"
    },
    {
      "date": "2026-02-12",
      "open": "137.51",
      "high": "138.415",
      "low": "126.16",
      "close": "130.90",
      "volume": "3658618"
    },
    {
      "date": "2026-02-13",
      "open": "130.09",
      "high": "135.00",
      "low": "127.67",
      "close": "131.43",
      "volume": "2811876"
    },
    {
      "date": "2026-02-17",
      "open": "129.05",
      "high": "130.77",
      "low": "125.545",
      "close": "129.56",
      "volume": "1872202"
    },
    {
      "date": "2026-02-18",
      "open": "129.75",
      "high": "133.20",
      "low": "128.04",
      "close": "131.89",
      "volume": "1974658"
    },
    {
      "date": "2026-02-19",
      "open": "130.14",
      "high": "133.00",
      "low": "129.90",
      "close": "132.67",
      "volume": "1366337"
    },
    {
      "date": "2026-02-20",
      "open": "131.49",
      "high": "136.18",
      "low": "131.49",
      "close": "134.49",
      "volume": "2325749"
    },
    {
      "date": "2026-02-23",
      "open": "134.49",
      "high": "136.94",
      "low": "132.33",
      "close": "136.42",
      "volume": "2538225"
    },
    {
      "date": "2026-02-24",
      "open": "137.95",
      "high": "142.50",
      "low": "136.17",
      "close": "136.27",
      "volume": "2435946"
    },
    {
      "date": "2026-02-25",
      "open": "138.70",
      "high": "139.50",
      "low": "135.88",
      "close": "137.34",
      "volume": "1526426"
    },
    {
      "date": "2026-02-26",
      "open": "137.645",
      "high": "139.85",
      "low": "129.555",
      "close": "132.20",
      "volume": "2419986"
    },
    {
      "date": "2026-02-27",
      "open": "129.31",
      "high": "132.60",
      "low": "128.56",
      "close": "132.45",
      "volume": "2877470"
    },
    {
      "date": "2026-03-02",
      "open": "129.215",
      "high": "135.74",
      "low": "127.50",
      "close": "135.50",
      "volume": "1924371"
    },
    {
      "date": "2026-03-03",
      "open": "129.23",
      "high": "130.25",
      "low": "125.05",
      "close": "126.79",
      "volume": "2851471"
    },
    {
      "date": "2026-03-04",
      "open": "128.71",
      "high": "129.9555",
      "low": "125.56",
      "close": "129.00",
      "volume": "2406903"
    },
    {
      "date": "2026-03-05",
      "open": "126.63",
      "high": "129.44",
      "low": "122.26",
      "close": "124.58",
      "volume": "2334349"
    },
    {
      "date": "2026-03-06",
      "open": "119.94",
      "high": "120.53",
      "low": "112.26",
      "close": "112.44",
      "volume": "3102392"
    },
    {
      "date": "2026-03-09",
      "open": "110.73",
      "high": "117.44",
      "low": "108.15",
      "close": "117.34",
      "volume": "3016652"
    },
    {
      "date": "2026-03-10",
      "open": "119.455",
      "high": "121.61",
      "low": "116.62",
      "close": "116.88",
      "volume": "2175481"
    },
    {
      "date": "2026-03-11",
      "open": "117.08",
      "high": "119.11",
      "low": "114.855",
      "close": "116.18",
      "volume": "2279827"
    },
    {
      "date": "2026-03-12",
      "open": "113.25",
      "high": "114.78",
      "low": "108.21",
      "close": "109.98",
      "volume": "2610561"
    },
    {
      "date": "2026-03-13",
      "open": "111.70",
      "high": "113.09",
      "low": "107.48",
      "close": "108.28",
      "volume": "3106539"
    },
    {
      "date": "2026-03-16",
      "open": "111.24",
      "high": "113.19",
      "low": "110.16",
      "close": "111.64",
      "volume": "2642060"
    },
    {
      "date": "2026-03-17",
      "open": "112.51",
      "high": "116.39",
      "low": "111.875",
      "close": "116.08",
      "volume": "1608391"
    },
    {
      "date": "2026-03-18",
      "open": "116.08",
      "high": "117.47",
      "low": "114.27",
      "close": "115.58",
      "volume": "1618708"
    },
    {
      "date": "2026-03-19",
      "open": "111.68",
      "high": "116.99",
      "low": "110.01",
      "close": "115.86",
      "volume": "1566723"
    },
    {
      "date": "2026-03-20",
      "open": "115.27",
      "high": "116.2351",
      "low": "111.15",
      "close": "114.66",
      "volume": "3584280"
    },
    {
      "date": "2026-03-23",
      "open": "119.97",
      "high": "120.865",
      "low": "114.91",
      "close": "115.01",
      "volume": "2004167"
    },
    {
      "date": "2026-03-24",
      "open": "114.48",
      "high": "122.39",
      "low": "114.23",
      "close": "121.67",
      "volume": "1790133"
    },
    {
      "date": "2026-03-25",
      "open": "123.81",
      "high": "124.2872",
      "low": "120.8397",
      "close": "123.18",
      "volume": "1476686"
    },
    {
      "date": "2026-03-26",
      "open": "120.49",
      "high": "122.10",
      "low": "115.415",
      "close": "115.75",
      "volume": "2102758"
    },
    {
      "date": "2026-03-27",
      "open": "113.25",
      "high": "116.05",
      "low": "111.33",
      "close": "113.59",
      "volume": "2080838"
    },
    {
      "date": "2026-03-30",
      "open": "115.50",
      "high": "115.50",
      "low": "107.25",
      "close": "108.64",
      "volume": "2714641"
    },
    {
      "date": "2026-03-31",
      "open": "110.39",
      "high": "117.98",
      "low": "109.98",
      "close": "117.24",
      "volume": "2960972"
    },
    {
      "date": "2026-04-01",
      "open": "118.91",
      "high": "121.85",
      "low": "117.91",
      "close": "118.71",
      "volume": "2195067"
    },
    {
      "date": "2026-04-02",
      "open": "113.59",
      "high": "119.78",
      "low": "112.875",
      "close": "116.40",
      "volume": "1552901"
    },
    {
      "date": "2026-04-06",
      "open": "116.59",
      "high": "117.97",
      "low": "113.92",
      "close": "115.68",
      "volume": "1747748"
    },
    {
      "date": "2026-04-07",
      "open": "115.91",
      "high": "118.95",
      "low": "114.28",
      "close": "118.55",
      "volume": "1617763"
    },
    {
      "date": "2026-04-08",
      "open": "128.08",
      "high": "130.82",
      "low": "126.085",
      "close": "129.60",
      "volume": "3723755"
    },
    {
      "date": "2026-04-09",
      "open": "129.51",
      "high": "133.05",
      "low": "127.35",
      "close": "132.63",
      "volume": "1915324"
    },
    {
      "date": "2026-04-10",
      "open": "134.06",
      "high": "136.68",
      "low": "133.27",
      "close": "135.32",
      "volume": "2699041"
    },
    {
      "date": "2026-04-13",
      "open": "133.83",
      "high": "138.42",
      "low": "133.5475",
      "close": "138.07",
      "volume": "1683140"
    },
    {
      "date": "2026-04-14",
      "open": "139.605",
      "high": "140.815",
      "low": "137.1523",
      "close": "137.44",
      "volume": "2178777"
    },
    {
      "date": "2026-04-15",
      "open": "136.96",
      "high": "137.81",
      "low": "134.06",
      "close": "136.995",
      "volume": "1887169"
    },
    {
      "date": "2026-04-16",
      "open": "136.70",
      "high": "138.40",
      "low": "135.23",
      "close": "135.92",
      "volume": "1886898"
    },
    {
      "date": "2026-04-17",
      "open": "139.52",
      "high": "146.46",
      "low": "139.4001",
      "close": "146.06",
      "volume": "2476809"
    },
    {
      "date": "2026-04-20",
      "open": "145.67",
      "high": "149.17",
      "low": "144.80",
      "close": "148.92",
      "volume": "2259537"
    },
    {
      "date": "2026-04-21",
      "open": "150.00",
      "high": "151.90",
      "low": "145.945",
      "close": "146.99",
      "volume": "2997876"
    },
    {
      "date": "2026-04-22",
      "open": "151.21",
      "high": "151.994",
      "low": "146.48",
      "close": "147.93",
      "volume": "2637916"
    },
    {
      "date": "2026-04-23",
      "open": "148.78",
      "high": "151.28",
      "low": "144.44",
      "close": "149.33",
      "volume": "3446923"
    },
    {
      "date": "2026-04-24",
      "open": "153.92",
      "high": "159.15",
      "low": "151.17",
      "close": "155.98",
      "volume": "4337885"
    },
    {
      "date": "2026-04-27",
      "open": "156.18",
      "high": "157.63",
      "low": "149.49",
      "close": "156.44",
      "volume": "2867863"
    },
    {
      "date": "2026-04-28",
      "open": "149.435",
      "high": "151.16",
      "low": "142.61",
      "close": "144.72",
      "volume": "3990672"
    },
    {
      "date": "2026-04-29",
      "open": "146.57",
      "high": "149.80",
      "low": "144.75",
      "close": "149.37",
      "volume": "3629411"
    },
    {
      "date": "2026-04-30",
      "open": "150.00",
      "high": "150.00",
      "low": "138.665",
      "close": "141.38",
      "volume": "6495334"
    },
    {
      "date": "2026-05-01",
      "open": "140.78",
      "high": "142.50",
      "low": "138.27",
      "close": "142.29",
      "volume": "4200321"
    },
    {
      "date": "2026-05-04",
      "open": "142.39",
      "high": "143.50",
      "low": "134.86",
      "close": "138.96",
      "volume": "2580350"
    },
    {
      "date": "2026-05-05",
      "open": "142.978",
      "high": "150.00",
      "low": "140.00",
      "close": "149.29",
      "volume": "3296783"
    },
    {
      "date": "2026-05-06",
      "open": "152.73",
      "high": "156.43",
      "low": "147.95",
      "close": "155.86",
      "volume": "3007533"
    },
    {
      "date": "2026-05-07",
      "open": "155.99",
      "high": "156.42",
      "low": "145.39",
      "close": "147.66",
      "volume": "2915250"
    },
    {
      "date": "2026-05-08",
      "open": "151.52",
      "high": "152.38",
      "low": "146.26",
      "close": "149.11",
      "volume": "3012664"
    },
    {
      "date": "2026-05-11",
      "open": "148.03",
      "high": "149.73",
      "low": "146.41",
      "close": "149.15",
      "volume": "3159921"
    },
    {
      "date": "2026-05-12",
      "open": "146.59",
      "high": "146.94",
      "low": "138.18",
      "close": "145.31",
      "volume": "2864511"
    },
    {
      "date": "2026-05-13",
      "open": "148.06",
      "high": "148.74",
      "low": "143.00",
      "close": "145.04",
      "volume": "2369419"
    },
    {
      "date": "2026-05-14",
      "open": "144.57",
      "high": "145.445",
      "low": "138.60",
      "close": "139.26",
      "volume": "3084516"
    },
    {
      "date": "2026-05-15",
      "open": "134.67",
      "high": "134.97",
      "low": "132.00",
      "close": "133.07",
      "volume": "3276263"
    },
    {
      "date": "2026-05-18",
      "open": "135.225",
      "high": "136.25",
      "low": "125.10",
      "close": "127.21",
      "volume": "3260956"
    },
    {
      "date": "2026-05-19",
      "open": "123.04",
      "high": "126.83",
      "low": "122.00",
      "close": "124.22",
      "volume": "3105818"
    },
    {
      "date": "2026-05-20",
      "open": "126.50",
      "high": "128.39",
      "low": "124.42",
      "close": "127.70",
      "volume": "4358682"
    },
    {
      "date": "2026-05-21",
      "open": "127.70",
      "high": "132.55",
      "low": "125.13",
      "close": "131.39",
      "volume": "3017970"
    },
    {
      "date": "2026-05-22",
      "open": "132.20",
      "high": "136.13",
      "low": "130.51",
      "close": "135.28",
      "volume": "2227854"
    },
    {
      "date": "2026-05-26",
      "open": "139.23",
      "high": "143.26",
      "low": "136.8019",
      "close": "142.12",
      "volume": "2751874"
    },
    {
      "date": "2026-05-27",
      "open": "149.23",
      "high": "149.31",
      "low": "136.43",
      "close": "140.00",
      "volume": "2877386"
    },
    {
      "date": "2026-05-28",
      "open": "139.36",
      "high": "141.00",
      "low": "133.29",
      "close": "138.44",
      "volume": "2248492"
    },
    {
      "date": "2026-05-29",
      "open": "140.52",
      "high": "141.9798",
      "low": "136.60",
      "close": "138.79",
      "volume": "2732688"
    },
    {
      "date": "2026-06-01",
      "open": "136.945",
      "high": "138.695",
      "low": "134.01",
      "close": "135.73",
      "volume": "2027965"
    },
    {
      "date": "2026-06-02",
      "open": "137.34",
      "high": "143.9399",
      "low": "135.73",
      "close": "142.92",
      "volume": "4248049"
    },
    {
      "date": "2026-06-03",
      "open": "143.59",
      "high": "147.38",
      "low": "140.05",
      "close": "140.33",
      "volume": "2272631"
    },
    {
      "date": "2026-06-04",
      "open": "137.76",
      "high": "144.16",
      "low": "135.59",
      "close": "139.88",
      "volume": "2353830"
    },
    {
      "date": "2026-06-05",
      "open": "134.13",
      "high": "136.045",
      "low": "124.44",
      "close": "125.41",
      "volume": "4669474"
    },
    {
      "date": "2026-06-08",
      "open": "133.08",
      "high": "135.46",
      "low": "129.53",
      "close": "132.71",
      "volume": "2739708"
    },
    {
      "date": "2026-06-09",
      "open": "136.34",
      "high": "142.17",
      "low": "123.77",
      "close": "134.35",
      "volume": "3564729"
    },
    {
      "date": "2026-06-10",
      "open": "133.10",
      "high": "139.00",
      "low": "127.941",
      "close": "128.88",
      "volume": "2902933"
    },
    {
      "date": "2026-06-11",
      "open": "134.00",
      "high": "145.77",
      "low": "131.33",
      "close": "144.92",
      "volume": "4330679"
    },
    {
      "date": "2026-06-12",
      "open": "145.69",
      "high": "152.66",
      "low": "142.43",
      "close": "150.52",
      "volume": "2114466"
    },
    {
      "date": "2026-06-15",
      "open": "159.63",
      "high": "168.00",
      "low": "159.00",
      "close": "162.89",
      "volume": "5289557"
    },
    {
      "date": "2026-06-16",
      "open": "161.78",
      "high": "164.83",
      "low": "151.45",
      "close": "151.61",
      "volume": "3536425"
    },
    {
      "date": "2026-06-17",
      "open": "157.86",
      "high": "165.375",
      "low": "156.49",
      "close": "157.34",
      "volume": "2672241"
    },
    {
      "date": "2026-06-18",
      "open": "164.18",
      "high": "180.94",
      "low": "163.06",
      "close": "178.77",
      "volume": "5933481"
    },
    {
      "date": "2026-06-22",
      "open": "182.28",
      "high": "186.94",
      "low": "179.71",
      "close": "184.00",
      "volume": "3854747"
    },
    {
      "date": "2026-06-23",
      "open": "167.996",
      "high": "172.73",
      "low": "164.42",
      "close": "168.22",
      "volume": "5600125"
    },
    {
      "date": "2026-06-24",
      "open": "168.32",
      "high": "173.49",
      "low": "165.535",
      "close": "171.46",
      "volume": "3282259"
    },
    {
      "date": "2026-06-25",
      "open": "183.00",
      "high": "184.00",
      "low": "169.38",
      "close": "176.28",
      "volume": "3135615"
    },
    {
      "date": "2026-06-26",
      "open": "167.86",
      "high": "168.995",
      "low": "156.72",
      "close": "161.43",
      "volume": "4976269"
    },
    {
      "date": "2026-06-29",
      "open": "161.52",
      "high": "171.34",
      "low": "154.665",
      "close": "171.04",
      "volume": "3564337"
    },
    {
      "date": "2026-06-30",
      "open": "171.63",
      "high": "182.34",
      "low": "169.06",
      "close": "179.86",
      "volume": "3599958"
    },
    {
      "date": "2026-07-01",
      "open": "172.19",
      "high": "173.405",
      "low": "164.39",
      "close": "165.19",
      "volume": "4622441"
    },
    {
      "date": "2026-07-02",
      "open": "165.00",
      "high": "166.7598",
      "low": "142.185",
      "close": "146.66",
      "volume": "5907013"
    },
    {
      "date": "2026-07-06",
      "open": "151.41",
      "high": "155.08",
      "low": "144.655",
      "close": "145.17",
      "volume": "2784667"
    },
    {
      "date": "2026-07-07",
      "open": "135.05",
      "high": "138.54",
      "low": "129.24",
      "close": "135.08",
      "volume": "4308942"
    },
    {
      "date": "2026-07-08",
      "open": "133.50",
      "high": "142.26",
      "low": "131.89",
      "close": "138.715",
      "volume": "3344034"
    },
    {
      "date": "2026-07-09",
      "open": "147.86",
      "high": "152.99",
      "low": "145.105",
      "close": "146.10",
      "volume": "2967422"
    },
    {
      "date": "2026-07-10",
      "open": "143.50",
      "high": "146.63",
      "low": "140.395",
      "close": "145.35",
      "volume": "1442227"
    },
    {
      "date": "2026-07-13",
      "open": "139.52",
      "high": "142.07",
      "low": "135.08",
      "close": "136.27",
      "volume": "3120639"
    },
    {
      "date": "2026-07-14",
      "open": "144.86",
      "high": "145.299",
      "low": "137.495",
      "close": "140.63",
      "volume": "2038377"
    },
    {
      "date": "2026-07-15",
      "open": "144.83",
      "high": "144.83",
      "low": "132.87",
      "close": "138.69",
      "volume": "1836811"
    },
    {
      "date": "2026-07-16",
      "open": "133.33",
      "high": "138.72",
      "low": "132.50",
      "close": "134.60",
      "volume": "2870383"
    },
    {
      "date": "2026-07-17",
      "open": "127.795",
      "high": "139.965",
      "low": "126.79",
      "close": "138.74",
      "volume": "4454624"
    },
    {
      "date": "2026-07-20",
      "open": "140.84",
      "high": "142.00",
      "low": "133.30",
      "close": "133.79",
      "volume": "2122516"
    },
    {
      "date": "2026-07-21",
      "open": "140.82",
      "high": "143.06",
      "low": "138.47",
      "close": "140.17",
      "volume": "2440400"
    },
    {
      "date": "2026-07-22",
      "open": "135.55",
      "high": "140.45",
      "low": "135.08",
      "close": "137.48",
      "volume": "1564948"
    },
    {
      "date": "2026-07-23",
      "open": "135.69",
      "high": "138.11",
      "low": "133.055",
      "close": "135.30",
      "volume": "2641427"
    },
    {
      "date": "2026-07-24",
      "open": "132.449",
      "high": "135.375",
      "low": "127.19",
      "close": "129.15",
      "volume": "2689821"
    },
    {
      "date": "2026-07-27",
      "open": "130.625",
      "high": "131.7799",
      "low": "120.75",
      "close": "126.37",
      "volume": "2351043"
    },
    {
      "date": "2026-07-28",
      "open": "119.00",
      "high": "122.99",
      "low": "117.40",
      "close": "118.16",
      "volume": "5023601"
    },
    {
      "date": "2026-07-29",
      "open": "115.79",
      "high": "118.23",
      "low": "106.91",
      "close": "107.01",
      "volume": "4872974"
    },
    {
      "date": "2026-07-30",
      "open": "117.50",
      "high": "122.42",
      "low": "116.00",
      "close": "117.11",
      "volume": "4346813"
    },
    {
      "date": "2026-07-31",
      "open": "122.80",
      "high": "127.51",
      "low": "117.00",
      "close": "119.05",
      "volume": "2548079"
    },
    {
      "date": "2026-08-03",
      "open": "116.86",
      "high": "125.56",
      "low": "116.10",
      "close": "125.20",
      "volume": "3023655"
    },
    {
      "date": "2026-08-04",
      "open": "137.00",
      "high": "145.27",
      "low": "134.01",
      "close": "144.56",
      "volume": "4418123"
    },
    {
      "date": "2026-08-05",
      "open": "146.20",
      "high": "148.30",
      "low": "141.88",
      "close": "145.55",
      "volume": "2827378"
    }
  ]
}