{
  "source": "https://api.nasdaq.com/api/quote/EXE/historical",
  "symbol": "EXE",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "54.57",
      "high": "55.36",
      "low": "54.44",
      "close": "55.04",
      "volume": "380219"
    },
    {
      "date": "2021-08-09",
      "open": "54.60",
      "high": "54.74",
      "low": "53.85",
      "close": "54.06",
      "volume": "748715"
    },
    {
      "date": "2021-08-10",
      "open": "54.12",
      "high": "55.82",
      "low": "53.81",
      "close": "55.50",
      "volume": "793031"
    },
    {
      "date": "2021-08-11",
      "open": "56.76",
      "high": "57.82",
      "low": "55.35",
      "close": "56.94",
      "volume": "2950284"
    },
    {
      "date": "2021-08-12",
      "open": "57.08",
      "high": "59.30",
      "low": "56.66",
      "close": "58.81",
      "volume": "1699396"
    },
    {
      "date": "2021-08-13",
      "open": "59.03",
      "high": "59.04",
      "low": "56.45",
      "close": "56.79",
      "volume": "1459411"
    },
    {
      "date": "2021-08-16",
      "open": "56.07",
      "high": "56.75",
      "low": "54.34",
      "close": "55.83",
      "volume": "1790528"
    },
    {
      "date": "2021-08-17",
      "open": "55.25",
      "high": "56.87",
      "low": "54.25",
      "close": "54.77",
      "volume": "862014"
    },
    {
      "date": "2021-08-18",
      "open": "54.67",
      "high": "54.80",
      "low": "52.40",
      "close": "52.42",
      "volume": "605201"
    },
    {
      "date": "2021-08-19",
      "open": "51.26",
      "high": "52.12",
      "low": "50.71",
      "close": "51.97",
      "volume": "1189547"
    },
    {
      "date": "2021-08-20",
      "open": "51.41",
      "high": "53.09",
      "low": "51.40",
      "close": "52.67",
      "volume": "1388361"
    },
    {
      "date": "2021-08-23",
      "open": "52.76",
      "high": "53.26",
      "low": "51.92",
      "close": "52.25",
      "volume": "1059597"
    },
    {
      "date": "2021-08-24",
      "open": "52.51",
      "high": "53.02",
      "low": "51.59",
      "close": "52.70",
      "volume": "1247026"
    },
    {
      "date": "2021-08-25",
      "open": "52.61",
      "high": "53.34",
      "low": "51.92",
      "close": "53.03",
      "volume": "980858"
    },
    {
      "date": "2021-08-26",
      "open": "52.87",
      "high": "53.29",
      "low": "52.37",
      "close": "53.11",
      "volume": "953196"
    },
    {
      "date": "2021-08-27",
      "open": "53.51",
      "high": "56.50",
      "low": "53.41",
      "close": "55.38",
      "volume": "2092529"
    },
    {
      "date": "2021-08-30",
      "open": "55.61",
      "high": "55.66",
      "low": "54.64",
      "close": "54.79",
      "volume": "516479"
    },
    {
      "date": "2021-08-31",
      "open": "54.75",
      "high": "55.95",
      "low": "54.75",
      "close": "55.81",
      "volume": "1772789"
    },
    {
      "date": "2021-09-01",
      "open": "55.78",
      "high": "56.69",
      "low": "55.44",
      "close": "56.61",
      "volume": "1345287"
    },
    {
      "date": "2021-09-02",
      "open": "57.00",
      "high": "58.79",
      "low": "56.76",
      "close": "58.29",
      "volume": "1362400"
    },
    {
      "date": "2021-09-03",
      "open": "58.81",
      "high": "59.19",
      "low": "57.84",
      "close": "59.03",
      "volume": "1015330"
    },
    {
      "date": "2021-09-07",
      "open": "59.02",
      "high": "60.76",
      "low": "59.02",
      "close": "59.83",
      "volume": "1694930"
    },
    {
      "date": "2021-09-08",
      "open": "60.00",
      "high": "61.45",
      "low": "59.83",
      "close": "60.88",
      "volume": "1972966"
    },
    {
      "date": "2021-09-09",
      "open": "60.79",
      "high": "62.16",
      "low": "60.27",
      "close": "60.57",
      "volume": "1752489"
    },
    {
      "date": "2021-09-10",
      "open": "61.36",
      "high": "61.43",
      "low": "59.51",
      "close": "59.54",
      "volume": "1394772"
    },
    {
      "date": "2021-09-13",
      "open": "60.56",
      "high": "62.67",
      "low": "60.46",
      "close": "62.66",
      "volume": "2490306"
    },
    {
      "date": "2021-09-14",
      "open": "63.02",
      "high": "63.325",
      "low": "61.32",
      "close": "61.69",
      "volume": "1377489"
    },
    {
      "date": "2021-09-15",
      "open": "62.69",
      "high": "65.36",
      "low": "62.69",
      "close": "62.98",
      "volume": "2657269"
    },
    {
      "date": "2021-09-16",
      "open": "62.60",
      "high": "63.113",
      "low": "61.02",
      "close": "61.19",
      "volume": "1432337"
    },
    {
      "date": "2021-09-17",
      "open": "61.36",
      "high": "62.05",
      "low": "60.14",
      "close": "61.07",
      "volume": "7431764"
    },
    {
      "date": "2021-09-20",
      "open": "59.67",
      "high": "61.50",
      "low": "58.76",
      "close": "59.72",
      "volume": "1288803"
    },
    {
      "date": "2021-09-21",
      "open": "60.01",
      "high": "60.16",
      "low": "58.03",
      "close": "58.26",
      "volume": "1069139"
    },
    {
      "date": "2021-09-22",
      "open": "59.20",
      "high": "59.59",
      "low": "58.28",
      "close": "58.56",
      "volume": "1074640"
    },
    {
      "date": "2021-09-23",
      "open": "58.60",
      "high": "60.92",
      "low": "58.49",
      "close": "60.47",
      "volume": "1226868"
    },
    {
      "date": "2021-09-24",
      "open": "60.23",
      "high": "61.05",
      "low": "58.54",
      "close": "58.59",
      "volume": "1278717"
    },
    {
      "date": "2021-09-27",
      "open": "60.06",
      "high": "62.62",
      "low": "60.06",
      "close": "62.48",
      "volume": "1729384"
    },
    {
      "date": "2021-09-28",
      "open": "63.42",
      "high": "64.00",
      "low": "61.83",
      "close": "62.10",
      "volume": "1424938"
    },
    {
      "date": "2021-09-29",
      "open": "61.75",
      "high": "62.15",
      "low": "60.64",
      "close": "60.86",
      "volume": "1220442"
    },
    {
      "date": "2021-09-30",
      "open": "61.15",
      "high": "62.35",
      "low": "60.29",
      "close": "61.59",
      "volume": "1773505"
    },
    {
      "date": "2021-10-01",
      "open": "62.29",
      "high": "62.76",
      "low": "61.45",
      "close": "62.08",
      "volume": "1261150"
    },
    {
      "date": "2021-10-04",
      "open": "63.11",
      "high": "65.25",
      "low": "62.93",
      "close": "64.64",
      "volume": "1710333"
    },
    {
      "date": "2021-10-05",
      "open": "65.76",
      "high": "67.00",
      "low": "64.51",
      "close": "66.92",
      "volume": "2127034"
    },
    {
      "date": "2021-10-06",
      "open": "66.17",
      "high": "66.19",
      "low": "63.17",
      "close": "63.97",
      "volume": "1171329"
    },
    {
      "date": "2021-10-07",
      "open": "64.03",
      "high": "65.42",
      "low": "63.33",
      "close": "64.75",
      "volume": "1223429"
    },
    {
      "date": "2021-10-08",
      "open": "65.38",
      "high": "66.0877",
      "low": "64.53",
      "close": "65.78",
      "volume": "1000921"
    },
    {
      "date": "2021-10-11",
      "open": "67.15",
      "high": "67.41",
      "low": "62.72",
      "close": "62.73",
      "volume": "1231105"
    },
    {
      "date": "2021-10-12",
      "open": "62.39",
      "high": "63.33",
      "low": "61.64",
      "close": "62.10",
      "volume": "1053607"
    },
    {
      "date": "2021-10-13",
      "open": "61.90",
      "high": "62.82",
      "low": "61.13",
      "close": "62.05",
      "volume": "1199577"
    },
    {
      "date": "2021-10-14",
      "open": "63.01",
      "high": "64.16",
      "low": "62.49",
      "close": "64.01",
      "volume": "1024506"
    },
    {
      "date": "2021-10-15",
      "open": "65.24",
      "high": "65.24",
      "low": "62.54",
      "close": "62.75",
      "volume": "949736"
    },
    {
      "date": "2021-10-18",
      "open": "62.80",
      "high": "63.885",
      "low": "62.47",
      "close": "63.19",
      "volume": "854006"
    },
    {
      "date": "2021-10-19",
      "open": "62.96",
      "high": "63.15",
      "low": "61.52",
      "close": "61.82",
      "volume": "747650"
    },
    {
      "date": "2021-10-20",
      "open": "61.43",
      "high": "62.67",
      "low": "60.83",
      "close": "62.31",
      "volume": "937854"
    },
    {
      "date": "2021-10-21",
      "open": "61.82",
      "high": "62.22",
      "low": "60.50",
      "close": "61.43",
      "volume": "444824"
    },
    {
      "date": "2021-10-22",
      "open": "61.49",
      "high": "62.22",
      "low": "60.85",
      "close": "62.07",
      "volume": "617502"
    },
    {
      "date": "2021-10-25",
      "open": "64.41",
      "high": "68.37",
      "low": "63.74",
      "close": "67.75",
      "volume": "2842938"
    },
    {
      "date": "2021-10-26",
      "open": "67.97",
      "high": "69.40",
      "low": "67.15",
      "close": "67.58",
      "volume": "1438182"
    },
    {
      "date": "2021-10-27",
      "open": "67.60",
      "high": "68.44",
      "low": "66.14",
      "close": "66.21",
      "volume": "1228270"
    },
    {
      "date": "2021-10-28",
      "open": "66.10",
      "high": "67.70",
      "low": "65.39",
      "close": "66.28",
      "volume": "1169611"
    },
    {
      "date": "2021-10-29",
      "open": "66.70",
      "high": "66.70",
      "low": "62.72",
      "close": "63.74",
      "volume": "1510856"
    },
    {
      "date": "2021-11-01",
      "open": "64.25",
      "high": "66.175",
      "low": "64.25",
      "close": "65.79",
      "volume": "1744662"
    },
    {
      "date": "2021-11-02",
      "open": "65.21",
      "high": "65.72",
      "low": "64.65",
      "close": "65.37",
      "volume": "1361149"
    },
    {
      "date": "2021-11-03",
      "open": "66.51",
      "high": "69.38",
      "low": "64.85",
      "close": "67.55",
      "volume": "2756519"
    },
    {
      "date": "2021-11-04",
      "open": "68.28",
      "high": "68.99",
      "low": "65.53",
      "close": "65.60",
      "volume": "1459674"
    },
    {
      "date": "2021-11-05",
      "open": "66.15",
      "high": "66.65",
      "low": "65.275",
      "close": "65.82",
      "volume": "1104736"
    },
    {
      "date": "2021-11-08",
      "open": "66.35",
      "high": "66.44",
      "low": "65.34",
      "close": "66.22",
      "volume": "1106160"
    },
    {
      "date": "2021-11-09",
      "open": "65.90",
      "high": "67.94",
      "low": "65.54",
      "close": "67.37",
      "volume": "2139507"
    },
    {
      "date": "2021-11-10",
      "open": "66.90",
      "high": "66.99",
      "low": "62.76",
      "close": "63.10",
      "volume": "1423902"
    },
    {
      "date": "2021-11-11",
      "open": "63.40",
      "high": "65.15",
      "low": "63.10",
      "close": "64.44",
      "volume": "836464"
    },
    {
      "date": "2021-11-12",
      "open": "63.87",
      "high": "64.5083",
      "low": "62.76",
      "close": "62.92",
      "volume": "755415"
    },
    {
      "date": "2021-11-15",
      "open": "63.66",
      "high": "63.83",
      "low": "61.41",
      "close": "62.41",
      "volume": "1562168"
    },
    {
      "date": "2021-11-16",
      "open": "62.65",
      "high": "63.01",
      "low": "61.99",
      "close": "62.29",
      "volume": "1413231"
    },
    {
      "date": "2021-11-17",
      "open": "62.48",
      "high": "64.2803",
      "low": "62.10",
      "close": "63.75",
      "volume": "1145959"
    },
    {
      "date": "2021-11-18",
      "open": "63.53",
      "high": "64.47",
      "low": "63.10",
      "close": "64.23",
      "volume": "1033556"
    },
    {
      "date": "2021-11-19",
      "open": "62.68",
      "high": "63.22",
      "low": "61.03",
      "close": "61.74",
      "volume": "1328181"
    },
    {
      "date": "2021-11-22",
      "open": "61.74",
      "high": "62.57",
      "low": "61.15",
      "close": "61.22",
      "volume": "724140"
    },
    {
      "date": "2021-11-23",
      "open": "61.24",
      "high": "64.23",
      "low": "61.14",
      "close": "63.94",
      "volume": "1249596"
    },
    {
      "date": "2021-11-24",
      "open": "63.28",
      "high": "64.77",
      "low": "63.28",
      "close": "64.68",
      "volume": "639072"
    },
    {
      "date": "2021-11-26",
      "open": "63.18",
      "high": "64.75",
      "low": "61.25",
      "close": "63.92",
      "volume": "1178679"
    },
    {
      "date": "2021-11-29",
      "open": "64.35",
      "high": "64.78",
      "low": "61.19",
      "close": "61.37",
      "volume": "1557627"
    },
    {
      "date": "2021-11-30",
      "open": "60.37",
      "high": "60.74",
      "low": "58.93",
      "close": "59.54",
      "volume": "2053473"
    },
    {
      "date": "2021-12-01",
      "open": "61.42",
      "high": "61.55",
      "low": "56.75",
      "close": "57.00",
      "volume": "1617047"
    },
    {
      "date": "2021-12-02",
      "open": "58.60",
      "high": "60.97",
      "low": "57.84",
      "close": "60.88",
      "volume": "1691703"
    },
    {
      "date": "2021-12-03",
      "open": "61.24",
      "high": "62.17",
      "low": "59.62",
      "close": "60.33",
      "volume": "961180"
    },
    {
      "date": "2021-12-06",
      "open": "61.44",
      "high": "61.44",
      "low": "58.185",
      "close": "59.79",
      "volume": "1390766"
    },
    {
      "date": "2021-12-07",
      "open": "60.06",
      "high": "63.45",
      "low": "60.0525",
      "close": "63.18",
      "volume": "1038974"
    },
    {
      "date": "2021-12-08",
      "open": "63.43",
      "high": "64.79",
      "low": "62.69",
      "close": "64.46",
      "volume": "602041"
    },
    {
      "date": "2021-12-09",
      "open": "63.46",
      "high": "64.00",
      "low": "62.89",
      "close": "63.32",
      "volume": "799136"
    },
    {
      "date": "2021-12-10",
      "open": "64.02",
      "high": "64.20",
      "low": "62.71",
      "close": "63.80",
      "volume": "669727"
    },
    {
      "date": "2021-12-13",
      "open": "62.85",
      "high": "63.80",
      "low": "61.82",
      "close": "61.91",
      "volume": "1074653"
    },
    {
      "date": "2021-12-14",
      "open": "61.34",
      "high": "63.23",
      "low": "60.77",
      "close": "61.73",
      "volume": "1491160"
    },
    {
      "date": "2021-12-15",
      "open": "61.40",
      "high": "61.66",
      "low": "60.15",
      "close": "60.94",
      "volume": "998774"
    },
    {
      "date": "2021-12-16",
      "open": "63.1275",
      "high": "63.1275",
      "low": "61.24",
      "close": "61.36",
      "volume": "957844"
    },
    {
      "date": "2021-12-17",
      "open": "61.29",
      "high": "62.24",
      "low": "60.06",
      "close": "60.76",
      "volume": "1047994"
    },
    {
      "date": "2021-12-20",
      "open": "59.64",
      "high": "60.825",
      "low": "58.83",
      "close": "60.10",
      "volume": "1128107"
    },
    {
      "date": "2021-12-21",
      "open": "60.76",
      "high": "62.65",
      "low": "60.22",
      "close": "61.63",
      "volume": "874792"
    },
    {
      "date": "2021-12-22",
      "open": "61.52",
      "high": "63.38",
      "low": "61.45",
      "close": "62.41",
      "volume": "626541"
    },
    {
      "date": "2021-12-23",
      "open": "62.65",
      "high": "63.94",
      "low": "62.50",
      "close": "63.18",
      "volume": "959426"
    },
    {
      "date": "2021-12-27",
      "open": "63.13",
      "high": "65.855",
      "low": "62.13",
      "close": "65.85",
      "volume": "771777"
    },
    {
      "date": "2021-12-28",
      "open": "66.00",
      "high": "66.2637",
      "low": "65.30",
      "close": "65.96",
      "volume": "641734"
    },
    {
      "date": "2021-12-29",
      "open": "65.81",
      "high": "66.05",
      "low": "65.15",
      "close": "65.57",
      "volume": "646121"
    },
    {
      "date": "2021-12-30",
      "open": "65.40",
      "high": "66.15",
      "low": "64.16",
      "close": "64.35",
      "volume": "571420"
    },
    {
      "date": "2021-12-31",
      "open": "64.30",
      "high": "64.83",
      "low": "63.67",
      "close": "64.52",
      "volume": "454888"
    },
    {
      "date": "2022-01-03",
      "open": "64.90",
      "high": "66.70",
      "low": "64.73",
      "close": "66.55",
      "volume": "849226"
    },
    {
      "date": "2022-01-04",
      "open": "66.90",
      "high": "68.80",
      "low": "66.40",
      "close": "66.78",
      "volume": "1151731"
    },
    {
      "date": "2022-01-05",
      "open": "68.78",
      "high": "69.4999",
      "low": "65.14",
      "close": "65.19",
      "volume": "1535746"
    },
    {
      "date": "2022-01-06",
      "open": "65.99",
      "high": "67.41",
      "low": "65.20",
      "close": "66.74",
      "volume": "1401143"
    },
    {
      "date": "2022-01-07",
      "open": "67.28",
      "high": "69.69",
      "low": "66.72",
      "close": "69.30",
      "volume": "1212864"
    },
    {
      "date": "2022-01-10",
      "open": "68.99",
      "high": "71.36",
      "low": "68.51",
      "close": "70.20",
      "volume": "2126465"
    },
    {
      "date": "2022-01-11",
      "open": "70.31",
      "high": "70.89",
      "low": "68.32",
      "close": "69.89",
      "volume": "1894244"
    },
    {
      "date": "2022-01-12",
      "open": "70.88",
      "high": "73.66",
      "low": "69.53",
      "close": "73.11",
      "volume": "1820893"
    },
    {
      "date": "2022-01-13",
      "open": "73.33",
      "high": "73.41",
      "low": "69.89",
      "close": "70.10",
      "volume": "1035899"
    },
    {
      "date": "2022-01-14",
      "open": "70.47",
      "high": "71.67",
      "low": "69.675",
      "close": "71.52",
      "volume": "1534633"
    },
    {
      "date": "2022-01-18",
      "open": "73.00",
      "high": "73.19",
      "low": "68.77",
      "close": "69.47",
      "volume": "1465514"
    },
    {
      "date": "2022-01-19",
      "open": "69.67",
      "high": "70.6499",
      "low": "66.93",
      "close": "67.53",
      "volume": "1515552"
    },
    {
      "date": "2022-01-20",
      "open": "66.79",
      "high": "68.29",
      "low": "64.62",
      "close": "64.79",
      "volume": "2253471"
    },
    {
      "date": "2022-01-21",
      "open": "63.94",
      "high": "64.58",
      "low": "62.32",
      "close": "63.04",
      "volume": "1823949"
    },
    {
      "date": "2022-01-24",
      "open": "61.54",
      "high": "63.83",
      "low": "61.45",
      "close": "63.76",
      "volume": "1706694"
    },
    {
      "date": "2022-01-25",
      "open": "64.15",
      "high": "67.95",
      "low": "63.31",
      "close": "67.13",
      "volume": "2560519"
    },
    {
      "date": "2022-01-26",
      "open": "68.84",
      "high": "70.57",
      "low": "67.20",
      "close": "68.43",
      "volume": "1722851"
    },
    {
      "date": "2022-01-27",
      "open": "70.35",
      "high": "70.70",
      "low": "66.88",
      "close": "69.12",
      "volume": "1875539"
    },
    {
      "date": "2022-01-28",
      "open": "69.09",
      "high": "70.31",
      "low": "67.65",
      "close": "68.39",
      "volume": "1822984"
    },
    {
      "date": "2022-01-31",
      "open": "68.23",
      "high": "69.04",
      "low": "67.43",
      "close": "68.17",
      "volume": "1025009"
    },
    {
      "date": "2022-02-01",
      "open": "67.66",
      "high": "69.25",
      "low": "67.4369",
      "close": "68.47",
      "volume": "1747240"
    },
    {
      "date": "2022-02-02",
      "open": "70.00",
      "high": "71.28",
      "low": "67.88",
      "close": "69.50",
      "volume": "2622070"
    },
    {
      "date": "2022-02-03",
      "open": "68.59",
      "high": "69.29",
      "low": "67.09",
      "close": "67.69",
      "volume": "1319916"
    },
    {
      "date": "2022-02-04",
      "open": "68.00",
      "high": "69.11",
      "low": "66.69",
      "close": "66.98",
      "volume": "1200942"
    },
    {
      "date": "2022-02-07",
      "open": "66.21",
      "high": "67.525",
      "low": "65.86",
      "close": "66.79",
      "volume": "1411164"
    },
    {
      "date": "2022-02-08",
      "open": "66.50",
      "high": "67.15",
      "low": "64.51",
      "close": "65.72",
      "volume": "1751533"
    },
    {
      "date": "2022-02-09",
      "open": "65.52",
      "high": "66.19",
      "low": "64.95",
      "close": "65.68",
      "volume": "1519998"
    },
    {
      "date": "2022-02-10",
      "open": "65.01",
      "high": "67.14",
      "low": "65.01",
      "close": "65.62",
      "volume": "1403707"
    },
    {
      "date": "2022-02-11",
      "open": "67.33",
      "high": "69.60",
      "low": "66.76",
      "close": "69.15",
      "volume": "1813838"
    },
    {
      "date": "2022-02-14",
      "open": "69.13",
      "high": "69.98",
      "low": "67.14",
      "close": "67.77",
      "volume": "738963"
    },
    {
      "date": "2022-02-15",
      "open": "66.61",
      "high": "68.65",
      "low": "66.27",
      "close": "68.27",
      "volume": "831714"
    },
    {
      "date": "2022-02-16",
      "open": "68.60",
      "high": "69.64",
      "low": "65.925",
      "close": "66.57",
      "volume": "1064263"
    },
    {
      "date": "2022-02-17",
      "open": "66.49",
      "high": "68.36",
      "low": "65.98",
      "close": "66.82",
      "volume": "784768"
    },
    {
      "date": "2022-02-18",
      "open": "66.28",
      "high": "67.28",
      "low": "65.73",
      "close": "65.78",
      "volume": "1050456"
    },
    {
      "date": "2022-02-22",
      "open": "67.4468",
      "high": "67.79",
      "low": "64.8101",
      "close": "66.35",
      "volume": "1994934"
    },
    {
      "date": "2022-02-23",
      "open": "67.15",
      "high": "69.71",
      "low": "66.96",
      "close": "68.50",
      "volume": "2900450"
    },
    {
      "date": "2022-02-24",
      "open": "70.96",
      "high": "73.58",
      "low": "66.50",
      "close": "70.91",
      "volume": "3957299"
    },
    {
      "date": "2022-02-25",
      "open": "71.39",
      "high": "75.86",
      "low": "71.35",
      "close": "75.08",
      "volume": "2879585"
    },
    {
      "date": "2022-02-28",
      "open": "75.05",
      "high": "77.59",
      "low": "74.57",
      "close": "77.25",
      "volume": "2084250"
    },
    {
      "date": "2022-03-01",
      "open": "77.54",
      "high": "79.35",
      "low": "76.70",
      "close": "79.27",
      "volume": "1620354"
    },
    {
      "date": "2022-03-02",
      "open": "80.00",
      "high": "80.46",
      "low": "78.111",
      "close": "79.37",
      "volume": "1697815"
    },
    {
      "date": "2022-03-03",
      "open": "78.70",
      "high": "80.69",
      "low": "78.07",
      "close": "80.28",
      "volume": "1558364"
    },
    {
      "date": "2022-03-04",
      "open": "78.33",
      "high": "85.21",
      "low": "78.33",
      "close": "85.00",
      "volume": "3064375"
    },
    {
      "date": "2022-03-07",
      "open": "85.81",
      "high": "88.75",
      "low": "83.18",
      "close": "85.89",
      "volume": "3075395"
    },
    {
      "date": "2022-03-08",
      "open": "87.00",
      "high": "87.90",
      "low": "82.17",
      "close": "82.46",
      "volume": "2891248"
    },
    {
      "date": "2022-03-09",
      "open": "79.39",
      "high": "82.46",
      "low": "78.13",
      "close": "80.88",
      "volume": "2079265"
    },
    {
      "date": "2022-03-10",
      "open": "81.34",
      "high": "81.87",
      "low": "80.41",
      "close": "80.86",
      "volume": "1530312"
    },
    {
      "date": "2022-03-11",
      "open": "80.01",
      "high": "82.33",
      "low": "79.0971",
      "close": "80.55",
      "volume": "1318946"
    },
    {
      "date": "2022-03-14",
      "open": "79.02",
      "high": "79.05",
      "low": "74.78",
      "close": "76.26",
      "volume": "1661984"
    },
    {
      "date": "2022-03-15",
      "open": "73.50",
      "high": "76.34",
      "low": "73.26",
      "close": "75.46",
      "volume": "1645216"
    },
    {
      "date": "2022-03-16",
      "open": "75.79",
      "high": "77.75",
      "low": "75.73",
      "close": "77.01",
      "volume": "1844771"
    },
    {
      "date": "2022-03-17",
      "open": "79.18",
      "high": "79.59",
      "low": "78.07",
      "close": "79.01",
      "volume": "2217200"
    },
    {
      "date": "2022-03-18",
      "open": "78.21",
      "high": "79.00",
      "low": "77.51",
      "close": "78.51",
      "volume": "2931930"
    },
    {
      "date": "2022-03-21",
      "open": "80.40",
      "high": "81.92",
      "low": "79.20",
      "close": "81.06",
      "volume": "1761904"
    },
    {
      "date": "2022-03-22",
      "open": "81.06",
      "high": "81.26",
      "low": "78.30",
      "close": "80.51",
      "volume": "1377010"
    },
    {
      "date": "2022-03-23",
      "open": "81.28",
      "high": "84.98",
      "low": "80.56",
      "close": "84.06",
      "volume": "1761747"
    },
    {
      "date": "2022-03-24",
      "open": "84.52",
      "high": "87.28",
      "low": "84.00",
      "close": "87.00",
      "volume": "2358752"
    },
    {
      "date": "2022-03-25",
      "open": "86.07",
      "high": "90.58",
      "low": "85.86",
      "close": "89.32",
      "volume": "3060706"
    },
    {
      "date": "2022-03-28",
      "open": "87.19",
      "high": "90.12",
      "low": "86.77",
      "close": "87.95",
      "volume": "1677625"
    },
    {
      "date": "2022-03-29",
      "open": "84.44",
      "high": "87.01",
      "low": "83.18",
      "close": "86.81",
      "volume": "1491189"
    },
    {
      "date": "2022-03-30",
      "open": "88.06",
      "high": "90.21",
      "low": "87.48",
      "close": "88.11",
      "volume": "1929117"
    },
    {
      "date": "2022-03-31",
      "open": "87.93",
      "high": "90.725",
      "low": "86.70",
      "close": "87.00",
      "volume": "1799902"
    },
    {
      "date": "2022-04-01",
      "open": "88.07",
      "high": "90.7588",
      "low": "87.82",
      "close": "90.00",
      "volume": "1792590"
    },
    {
      "date": "2022-04-04",
      "open": "91.77",
      "high": "91.80",
      "low": "87.42",
      "close": "88.98",
      "volume": "1344464"
    },
    {
      "date": "2022-04-05",
      "open": "90.25",
      "high": "91.21",
      "low": "88.30",
      "close": "88.67",
      "volume": "1307113"
    },
    {
      "date": "2022-04-06",
      "open": "88.80",
      "high": "91.76",
      "low": "87.58",
      "close": "90.03",
      "volume": "2253109"
    },
    {
      "date": "2022-04-07",
      "open": "91.65",
      "high": "92.73",
      "low": "87.35",
      "close": "90.61",
      "volume": "1615461"
    },
    {
      "date": "2022-04-08",
      "open": "91.13",
      "high": "92.90",
      "low": "90.8201",
      "close": "92.17",
      "volume": "1886131"
    },
    {
      "date": "2022-04-11",
      "open": "92.01",
      "high": "92.745",
      "low": "90.585",
      "close": "91.60",
      "volume": "1362636"
    },
    {
      "date": "2022-04-12",
      "open": "93.07",
      "high": "94.34",
      "low": "91.02",
      "close": "91.20",
      "volume": "1473755"
    },
    {
      "date": "2022-04-13",
      "open": "92.35",
      "high": "94.10",
      "low": "92.00",
      "close": "93.60",
      "volume": "1234259"
    },
    {
      "date": "2022-04-14",
      "open": "93.83",
      "high": "95.28",
      "low": "92.78",
      "close": "94.36",
      "volume": "1393161"
    },
    {
      "date": "2022-04-18",
      "open": "95.37",
      "high": "97.61",
      "low": "94.61",
      "close": "94.92",
      "volume": "2068841"
    },
    {
      "date": "2022-04-19",
      "open": "93.76",
      "high": "94.19",
      "low": "90.49",
      "close": "91.65",
      "volume": "1951850"
    },
    {
      "date": "2022-04-20",
      "open": "92.15",
      "high": "93.16",
      "low": "91.40",
      "close": "92.88",
      "volume": "1254148"
    },
    {
      "date": "2022-04-21",
      "open": "92.89",
      "high": "93.20",
      "low": "89.36",
      "close": "91.14",
      "volume": "1922025"
    },
    {
      "date": "2022-04-22",
      "open": "90.69",
      "high": "91.41",
      "low": "85.34",
      "close": "86.53",
      "volume": "1602744"
    },
    {
      "date": "2022-04-25",
      "open": "84.14",
      "high": "85.24",
      "low": "81.22",
      "close": "84.09",
      "volume": "2423602"
    },
    {
      "date": "2022-04-26",
      "open": "84.03",
      "high": "85.92",
      "low": "82.665",
      "close": "83.10",
      "volume": "1983646"
    },
    {
      "date": "2022-04-27",
      "open": "84.36",
      "high": "84.73",
      "low": "81.68",
      "close": "84.00",
      "volume": "1254486"
    },
    {
      "date": "2022-04-28",
      "open": "84.18",
      "high": "85.62",
      "low": "81.69",
      "close": "84.46",
      "volume": "1359028"
    },
    {
      "date": "2022-04-29",
      "open": "84.82",
      "high": "85.348",
      "low": "81.60",
      "close": "82.02",
      "volume": "1197301"
    },
    {
      "date": "2022-05-02",
      "open": "81.00",
      "high": "83.47",
      "low": "80.44",
      "close": "82.76",
      "volume": "1525298"
    },
    {
      "date": "2022-05-03",
      "open": "83.31",
      "high": "89.58",
      "low": "83.02",
      "close": "88.59",
      "volume": "2456516"
    },
    {
      "date": "2022-05-04",
      "open": "91.14",
      "high": "96.50",
      "low": "89.1117",
      "close": "94.98",
      "volume": "4876263"
    },
    {
      "date": "2022-05-05",
      "open": "92.99",
      "high": "95.95",
      "low": "89.84",
      "close": "95.57",
      "volume": "3094474"
    },
    {
      "date": "2022-05-06",
      "open": "97.10",
      "high": "97.49",
      "low": "91.50",
      "close": "93.15",
      "volume": "2778003"
    },
    {
      "date": "2022-05-09",
      "open": "90.60",
      "high": "91.525",
      "low": "83.60",
      "close": "84.70",
      "volume": "3187958"
    },
    {
      "date": "2022-05-10",
      "open": "84.70",
      "high": "88.935",
      "low": "82.07",
      "close": "83.80",
      "volume": "2248953"
    },
    {
      "date": "2022-05-11",
      "open": "85.77",
      "high": "89.45",
      "low": "84.67",
      "close": "86.23",
      "volume": "1666036"
    },
    {
      "date": "2022-05-12",
      "open": "85.78",
      "high": "85.78",
      "low": "82.16",
      "close": "84.49",
      "volume": "1997333"
    },
    {
      "date": "2022-05-13",
      "open": "85.36",
      "high": "88.39",
      "low": "84.19",
      "close": "85.89",
      "volume": "2076726"
    },
    {
      "date": "2022-05-16",
      "open": "87.155",
      "high": "90.03",
      "low": "87.05",
      "close": "89.03",
      "volume": "2027169"
    },
    {
      "date": "2022-05-17",
      "open": "90.16",
      "high": "90.57",
      "low": "88.13",
      "close": "90.48",
      "volume": "1886080"
    },
    {
      "date": "2022-05-18",
      "open": "87.71",
      "high": "88.4299",
      "low": "85.53",
      "close": "86.63",
      "volume": "1850956"
    },
    {
      "date": "2022-05-19",
      "open": "84.93",
      "high": "88.9279",
      "low": "84.93",
      "close": "87.12",
      "volume": "1749587"
    },
    {
      "date": "2022-05-20",
      "open": "87.86",
      "high": "91.76",
      "low": "87.42",
      "close": "91.13",
      "volume": "2546466"
    },
    {
      "date": "2022-05-23",
      "open": "92.03",
      "high": "96.22",
      "low": "90.29",
      "close": "95.87",
      "volume": "2232634"
    },
    {
      "date": "2022-05-24",
      "open": "94.89",
      "high": "98.37",
      "low": "94.30",
      "close": "97.87",
      "volume": "2272312"
    },
    {
      "date": "2022-05-25",
      "open": "99.00",
      "high": "102.20",
      "low": "98.32",
      "close": "99.25",
      "volume": "2695407"
    },
    {
      "date": "2022-05-26",
      "open": "99.73",
      "high": "101.095",
      "low": "98.89",
      "close": "100.20",
      "volume": "2140740"
    },
    {
      "date": "2022-05-27",
      "open": "99.70",
      "high": "103.92",
      "low": "98.72",
      "close": "103.15",
      "volume": "1485336"
    },
    {
      "date": "2022-05-31",
      "open": "104.57",
      "high": "105.00",
      "low": "95.29",
      "close": "97.38",
      "volume": "2659608"
    },
    {
      "date": "2022-06-01",
      "open": "98.93",
      "high": "100.74",
      "low": "96.72",
      "close": "100.00",
      "volume": "1949698"
    },
    {
      "date": "2022-06-02",
      "open": "99.71",
      "high": "100.50",
      "low": "96.55",
      "close": "98.04",
      "volume": "1598146"
    },
    {
      "date": "2022-06-03",
      "open": "98.22",
      "high": "98.95",
      "low": "96.77",
      "close": "98.79",
      "volume": "1229759"
    },
    {
      "date": "2022-06-06",
      "open": "99.35",
      "high": "100.10",
      "low": "98.51",
      "close": "99.75",
      "volume": "1561746"
    },
    {
      "date": "2022-06-07",
      "open": "98.78",
      "high": "103.30",
      "low": "98.57",
      "close": "102.56",
      "volume": "2088505"
    },
    {
      "date": "2022-06-08",
      "open": "102.98",
      "high": "103.95",
      "low": "97.8897",
      "close": "99.54",
      "volume": "1868323"
    },
    {
      "date": "2022-06-09",
      "open": "97.77",
      "high": "99.76",
      "low": "95.02",
      "close": "97.98",
      "volume": "1700931"
    },
    {
      "date": "2022-06-10",
      "open": "96.73",
      "high": "98.73",
      "low": "95.026",
      "close": "98.17",
      "volume": "1416645"
    },
    {
      "date": "2022-06-13",
      "open": "95.01",
      "high": "96.1268",
      "low": "91.42",
      "close": "93.37",
      "volume": "1965709"
    },
    {
      "date": "2022-06-14",
      "open": "95.74",
      "high": "96.45",
      "low": "86.79",
      "close": "87.65",
      "volume": "3469327"
    },
    {
      "date": "2022-06-15",
      "open": "87.99",
      "high": "91.05",
      "low": "86.43",
      "close": "88.25",
      "volume": "2266976"
    },
    {
      "date": "2022-06-16",
      "open": "86.16",
      "high": "87.8541",
      "low": "83.64",
      "close": "84.35",
      "volume": "2482522"
    },
    {
      "date": "2022-06-17",
      "open": "83.23",
      "high": "84.40",
      "low": "78.00",
      "close": "80.28",
      "volume": "4944621"
    },
    {
      "date": "2022-06-21",
      "open": "82.80",
      "high": "85.09",
      "low": "82.335",
      "close": "83.55",
      "volume": "2634193"
    },
    {
      "date": "2022-06-22",
      "open": "80.22",
      "high": "85.50",
      "low": "79.16",
      "close": "82.79",
      "volume": "2686101"
    },
    {
      "date": "2022-06-23",
      "open": "83.56",
      "high": "83.75",
      "low": "75.02",
      "close": "76.34",
      "volume": "4052010"
    },
    {
      "date": "2022-06-24",
      "open": "77.19",
      "high": "83.92",
      "low": "76.01",
      "close": "83.80",
      "volume": "15768300"
    },
    {
      "date": "2022-06-27",
      "open": "84.27",
      "high": "86.32",
      "low": "82.66",
      "close": "85.20",
      "volume": "3779434"
    },
    {
      "date": "2022-06-28",
      "open": "88.825",
      "high": "90.16",
      "low": "87.32",
      "close": "88.64",
      "volume": "2818934"
    },
    {
      "date": "2022-06-29",
      "open": "90.16",
      "high": "90.6735",
      "low": "86.64",
      "close": "87.01",
      "volume": "1914737"
    },
    {
      "date": "2022-06-30",
      "open": "85.00",
      "high": "87.72",
      "low": "80.23",
      "close": "81.10",
      "volume": "2436001"
    },
    {
      "date": "2022-07-01",
      "open": "81.69",
      "high": "83.40",
      "low": "79.975",
      "close": "82.90",
      "volume": "1197287"
    },
    {
      "date": "2022-07-05",
      "open": "80.07",
      "high": "80.58",
      "low": "75.02",
      "close": "76.71",
      "volume": "2875671"
    },
    {
      "date": "2022-07-06",
      "open": "76.46",
      "high": "77.71",
      "low": "72.50",
      "close": "74.34",
      "volume": "3079016"
    },
    {
      "date": "2022-07-07",
      "open": "76.81",
      "high": "79.255",
      "low": "76.58",
      "close": "78.50",
      "volume": "2027683"
    },
    {
      "date": "2022-07-08",
      "open": "79.28",
      "high": "80.265",
      "low": "77.75",
      "close": "78.45",
      "volume": "1166059"
    },
    {
      "date": "2022-07-11",
      "open": "78.62",
      "high": "80.66",
      "low": "77.83",
      "close": "79.22",
      "volume": "1205797"
    },
    {
      "date": "2022-07-12",
      "open": "76.61",
      "high": "79.37",
      "low": "76.521",
      "close": "78.70",
      "volume": "1792773"
    },
    {
      "date": "2022-07-13",
      "open": "78.15",
      "high": "84.34",
      "low": "78.15",
      "close": "82.58",
      "volume": "1916262"
    },
    {
      "date": "2022-07-14",
      "open": "79.29",
      "high": "80.4455",
      "low": "75.225",
      "close": "79.00",
      "volume": "2460615"
    },
    {
      "date": "2022-07-15",
      "open": "81.32",
      "high": "83.21",
      "low": "78.80",
      "close": "83.18",
      "volume": "1539012"
    },
    {
      "date": "2022-07-18",
      "open": "85.89",
      "high": "87.99",
      "low": "85.52",
      "close": "86.72",
      "volume": "1695579"
    },
    {
      "date": "2022-07-19",
      "open": "86.23",
      "high": "88.68",
      "low": "85.82",
      "close": "88.63",
      "volume": "1690357"
    },
    {
      "date": "2022-07-20",
      "open": "87.50",
      "high": "92.00",
      "low": "86.89",
      "close": "91.86",
      "volume": "2953840"
    },
    {
      "date": "2022-07-21",
      "open": "88.00",
      "high": "91.15",
      "low": "87.83",
      "close": "91.06",
      "volume": "2198158"
    },
    {
      "date": "2022-07-22",
      "open": "90.86",
      "high": "92.52",
      "low": "89.64",
      "close": "89.75",
      "volume": "991706"
    },
    {
      "date": "2022-07-25",
      "open": "90.94",
      "high": "93.21",
      "low": "89.94",
      "close": "92.31",
      "volume": "1595061"
    },
    {
      "date": "2022-07-26",
      "open": "94.38",
      "high": "94.55",
      "low": "92.13",
      "close": "92.19",
      "volume": "1625317"
    },
    {
      "date": "2022-07-27",
      "open": "92.05",
      "high": "93.00",
      "low": "90.5001",
      "close": "92.39",
      "volume": "1868941"
    },
    {
      "date": "2022-07-28",
      "open": "93.32",
      "high": "93.89",
      "low": "90.24",
      "close": "92.89",
      "volume": "1401702"
    },
    {
      "date": "2022-07-29",
      "open": "93.53",
      "high": "94.7887",
      "low": "93.10",
      "close": "94.17",
      "volume": "1328983"
    },
    {
      "date": "2022-08-01",
      "open": "92.19",
      "high": "92.19",
      "low": "88.42",
      "close": "90.42",
      "volume": "1701101"
    },
    {
      "date": "2022-08-02",
      "open": "90.33",
      "high": "91.21",
      "low": "88.63",
      "close": "90.25",
      "volume": "1824511"
    },
    {
      "date": "2022-08-03",
      "open": "92.67",
      "high": "95.365",
      "low": "87.81",
      "close": "91.53",
      "volume": "4381360"
    },
    {
      "date": "2022-08-04",
      "open": "90.71",
      "high": "91.74",
      "low": "87.57",
      "close": "88.02",
      "volume": "3536606"
    },
    {
      "date": "2022-08-05",
      "open": "87.17",
      "high": "92.58",
      "low": "86.50",
      "close": "92.00",
      "volume": "1694847"
    },
    {
      "date": "2022-08-08",
      "open": "91.86",
      "high": "94.04",
      "low": "91.7075",
      "close": "92.81",
      "volume": "1501478"
    },
    {
      "date": "2022-08-09",
      "open": "94.50",
      "high": "96.85",
      "low": "94.19",
      "close": "94.63",
      "volume": "2863180"
    },
    {
      "date": "2022-08-10",
      "open": "94.40",
      "high": "94.65",
      "low": "91.53",
      "close": "94.00",
      "volume": "1572428"
    },
    {
      "date": "2022-08-11",
      "open": "96.50",
      "high": "97.35",
      "low": "94.32",
      "close": "97.31",
      "volume": "5400902"
    },
    {
      "date": "2022-08-12",
      "open": "97.22",
      "high": "98.41",
      "low": "96.07",
      "close": "98.21",
      "volume": "2534821"
    },
    {
      "date": "2022-08-15",
      "open": "95.06",
      "high": "96.72",
      "low": "92.50",
      "close": "95.90",
      "volume": "1990483"
    },
    {
      "date": "2022-08-16",
      "open": "95.05",
      "high": "97.60",
      "low": "93.89",
      "close": "97.00",
      "volume": "3395606"
    },
    {
      "date": "2022-08-17",
      "open": "97.37",
      "high": "98.915",
      "low": "96.23",
      "close": "98.33",
      "volume": "2159437"
    },
    {
      "date": "2022-08-18",
      "open": "99.00",
      "high": "102.29",
      "low": "99.00",
      "close": "102.25",
      "volume": "2559630"
    },
    {
      "date": "2022-08-19",
      "open": "100.095",
      "high": "100.27",
      "low": "96.33",
      "close": "96.33",
      "volume": "3748047"
    },
    {
      "date": "2022-08-22",
      "open": "97.95",
      "high": "100.34",
      "low": "94.97",
      "close": "100.16",
      "volume": "2639333"
    },
    {
      "date": "2022-08-23",
      "open": "102.00",
      "high": "103.64",
      "low": "98.945",
      "close": "100.37",
      "volume": "2999270"
    },
    {
      "date": "2022-08-24",
      "open": "100.95",
      "high": "104.04",
      "low": "99.7276",
      "close": "103.75",
      "volume": "2181800"
    },
    {
      "date": "2022-08-25",
      "open": "104.16",
      "high": "104.445",
      "low": "102.9301",
      "close": "103.80",
      "volume": "1535612"
    },
    {
      "date": "2022-08-26",
      "open": "103.85",
      "high": "105.55",
      "low": "103.00",
      "close": "103.66",
      "volume": "1394670"
    },
    {
      "date": "2022-08-29",
      "open": "102.39",
      "high": "105.50",
      "low": "101.50",
      "close": "103.77",
      "volume": "1275918"
    },
    {
      "date": "2022-08-30",
      "open": "100.28",
      "high": "100.84",
      "low": "95.71",
      "close": "97.89",
      "volume": "2429144"
    },
    {
      "date": "2022-08-31",
      "open": "95.17",
      "high": "101.655",
      "low": "94.85",
      "close": "100.49",
      "volume": "2416103"
    },
    {
      "date": "2022-09-01",
      "open": "98.78",
      "high": "100.37",
      "low": "97.10",
      "close": "98.02",
      "volume": "1506232"
    },
    {
      "date": "2022-09-02",
      "open": "101.44",
      "high": "101.48",
      "low": "99.09",
      "close": "99.74",
      "volume": "1400116"
    },
    {
      "date": "2022-09-06",
      "open": "99.17",
      "high": "99.75",
      "low": "96.18",
      "close": "96.53",
      "volume": "2050593"
    },
    {
      "date": "2022-09-07",
      "open": "94.50",
      "high": "98.0142",
      "low": "92.8775",
      "close": "97.74",
      "volume": "1719643"
    },
    {
      "date": "2022-09-08",
      "open": "98.68",
      "high": "101.02",
      "low": "97.1339",
      "close": "100.40",
      "volume": "1438473"
    },
    {
      "date": "2022-09-09",
      "open": "102.46",
      "high": "104.27",
      "low": "102.15",
      "close": "102.78",
      "volume": "1713209"
    },
    {
      "date": "2022-09-12",
      "open": "104.59",
      "high": "104.83",
      "low": "102.22",
      "close": "103.83",
      "volume": "1403496"
    },
    {
      "date": "2022-09-13",
      "open": "102.91",
      "high": "104.99",
      "low": "100.63",
      "close": "101.43",
      "volume": "1661664"
    },
    {
      "date": "2022-09-14",
      "open": "104.25",
      "high": "105.9299",
      "low": "103.07",
      "close": "104.56",
      "volume": "2238408"
    },
    {
      "date": "2022-09-15",
      "open": "101.64",
      "high": "104.1999",
      "low": "100.996",
      "close": "103.59",
      "volume": "1817849"
    },
    {
      "date": "2022-09-16",
      "open": "103.59",
      "high": "103.84",
      "low": "99.18",
      "close": "100.58",
      "volume": "4652956"
    },
    {
      "date": "2022-09-19",
      "open": "98.02",
      "high": "102.60",
      "low": "97.54",
      "close": "102.26",
      "volume": "1643175"
    },
    {
      "date": "2022-09-20",
      "open": "101.75",
      "high": "103.645",
      "low": "99.885",
      "close": "102.61",
      "volume": "1898213"
    },
    {
      "date": "2022-09-21",
      "open": "104.80",
      "high": "105.36",
      "low": "101.46",
      "close": "102.08",
      "volume": "1450833"
    },
    {
      "date": "2022-09-22",
      "open": "104.36",
      "high": "105.03",
      "low": "98.34",
      "close": "98.53",
      "volume": "1794373"
    },
    {
      "date": "2022-09-23",
      "open": "93.93",
      "high": "94.00",
      "low": "90.585",
      "close": "92.93",
      "volume": "3189520"
    },
    {
      "date": "2022-09-26",
      "open": "92.02",
      "high": "94.22",
      "low": "90.90",
      "close": "91.09",
      "volume": "2418425"
    },
    {
      "date": "2022-09-27",
      "open": "92.30",
      "high": "93.89",
      "low": "91.16",
      "close": "91.89",
      "volume": "2026709"
    },
    {
      "date": "2022-09-28",
      "open": "91.96",
      "high": "95.84",
      "low": "91.95",
      "close": "95.49",
      "volume": "1686087"
    },
    {
      "date": "2022-09-29",
      "open": "94.90",
      "high": "95.33",
      "low": "91.12",
      "close": "93.84",
      "volume": "2116130"
    },
    {
      "date": "2022-09-30",
      "open": "91.97",
      "high": "95.39",
      "low": "91.61",
      "close": "94.21",
      "volume": "1801519"
    },
    {
      "date": "2022-10-03",
      "open": "95.98",
      "high": "99.47",
      "low": "95.98",
      "close": "98.93",
      "volume": "2433886"
    },
    {
      "date": "2022-10-04",
      "open": "101.84",
      "high": "103.37",
      "low": "100.5685",
      "close": "102.24",
      "volume": "2946987"
    },
    {
      "date": "2022-10-05",
      "open": "102.45",
      "high": "103.51",
      "low": "100.56",
      "close": "102.44",
      "volume": "2111671"
    },
    {
      "date": "2022-10-06",
      "open": "101.83",
      "high": "103.87",
      "low": "101.03",
      "close": "101.65",
      "volume": "2414487"
    },
    {
      "date": "2022-10-07",
      "open": "101.50",
      "high": "103.56",
      "low": "100.39",
      "close": "100.46",
      "volume": "2765358"
    },
    {
      "date": "2022-10-10",
      "open": "102.70",
      "high": "105.45",
      "low": "97.34",
      "close": "97.63",
      "volume": "1719748"
    },
    {
      "date": "2022-10-11",
      "open": "95.52",
      "high": "98.52",
      "low": "94.81",
      "close": "96.60",
      "volume": "1612126"
    },
    {
      "date": "2022-10-12",
      "open": "95.73",
      "high": "101.20",
      "low": "94.905",
      "close": "99.51",
      "volume": "1992820"
    },
    {
      "date": "2022-10-13",
      "open": "98.80",
      "high": "102.48",
      "low": "98.06",
      "close": "101.96",
      "volume": "1557285"
    },
    {
      "date": "2022-10-14",
      "open": "99.95",
      "high": "100.42",
      "low": "95.07",
      "close": "95.32",
      "volume": "1806852"
    },
    {
      "date": "2022-10-17",
      "open": "95.11",
      "high": "97.67",
      "low": "94.9604",
      "close": "97.20",
      "volume": "1659025"
    },
    {
      "date": "2022-10-18",
      "open": "97.37",
      "high": "99.95",
      "low": "96.77",
      "close": "98.49",
      "volume": "1912909"
    },
    {
      "date": "2022-10-19",
      "open": "99.02",
      "high": "100.12",
      "low": "98.0164",
      "close": "99.53",
      "volume": "1274763"
    },
    {
      "date": "2022-10-20",
      "open": "100.80",
      "high": "101.65",
      "low": "97.93",
      "close": "98.84",
      "volume": "1126782"
    },
    {
      "date": "2022-10-21",
      "open": "98.97",
      "high": "99.27",
      "low": "95.325",
      "close": "97.02",
      "volume": "1825908"
    },
    {
      "date": "2022-10-24",
      "open": "96.81",
      "high": "98.78",
      "low": "95.51",
      "close": "96.71",
      "volume": "1645038"
    },
    {
      "date": "2022-10-25",
      "open": "96.58",
      "high": "99.25",
      "low": "95.12",
      "close": "98.89",
      "volume": "1809848"
    },
    {
      "date": "2022-10-26",
      "open": "99.25",
      "high": "100.47",
      "low": "97.88",
      "close": "98.80",
      "volume": "2198776"
    },
    {
      "date": "2022-10-27",
      "open": "100.15",
      "high": "101.45",
      "low": "98.00",
      "close": "98.03",
      "volume": "1528492"
    },
    {
      "date": "2022-10-28",
      "open": "98.60",
      "high": "99.50",
      "low": "95.80",
      "close": "97.86",
      "volume": "1091839"
    },
    {
      "date": "2022-10-31",
      "open": "99.51",
      "high": "103.61",
      "low": "99.32",
      "close": "102.27",
      "volume": "2073825"
    },
    {
      "date": "2022-11-01",
      "open": "103.37",
      "high": "103.91",
      "low": "101.10",
      "close": "102.67",
      "volume": "2091822"
    },
    {
      "date": "2022-11-02",
      "open": "103.76",
      "high": "107.31",
      "low": "101.875",
      "close": "103.77",
      "volume": "3606387"
    },
    {
      "date": "2022-11-03",
      "open": "102.40",
      "high": "103.40",
      "low": "98.44",
      "close": "99.12",
      "volume": "2672403"
    },
    {
      "date": "2022-11-04",
      "open": "101.60",
      "high": "102.16",
      "low": "97.89",
      "close": "100.87",
      "volume": "1616475"
    },
    {
      "date": "2022-11-07",
      "open": "102.86",
      "high": "105.44",
      "low": "101.995",
      "close": "104.23",
      "volume": "2247416"
    },
    {
      "date": "2022-11-08",
      "open": "102.56",
      "high": "105.139",
      "low": "100.05",
      "close": "104.75",
      "volume": "1882580"
    },
    {
      "date": "2022-11-09",
      "open": "102.26",
      "high": "102.73",
      "low": "98.62",
      "close": "98.71",
      "volume": "1617316"
    },
    {
      "date": "2022-11-10",
      "open": "101.22",
      "high": "102.24",
      "low": "99.27",
      "close": "101.81",
      "volume": "1423830"
    },
    {
      "date": "2022-11-11",
      "open": "103.94",
      "high": "106.25",
      "low": "101.02",
      "close": "102.43",
      "volume": "2321376"
    },
    {
      "date": "2022-11-14",
      "open": "100.27",
      "high": "101.93",
      "low": "99.03",
      "close": "99.19",
      "volume": "2050290"
    },
    {
      "date": "2022-11-15",
      "open": "99.915",
      "high": "102.71",
      "low": "98.80",
      "close": "102.28",
      "volume": "1528808"
    },
    {
      "date": "2022-11-16",
      "open": "100.56",
      "high": "101.4537",
      "low": "98.46",
      "close": "99.57",
      "volume": "1264093"
    },
    {
      "date": "2022-11-17",
      "open": "98.71",
      "high": "99.95",
      "low": "97.45",
      "close": "99.88",
      "volume": "1039474"
    },
    {
      "date": "2022-11-18",
      "open": "97.50",
      "high": "99.42",
      "low": "96.61",
      "close": "98.86",
      "volume": "1306345"
    },
    {
      "date": "2022-11-21",
      "open": "97.79",
      "high": "98.69",
      "low": "94.04",
      "close": "98.08",
      "volume": "1509018"
    },
    {
      "date": "2022-11-22",
      "open": "99.50",
      "high": "102.46",
      "low": "98.63",
      "close": "102.18",
      "volume": "1286725"
    },
    {
      "date": "2022-11-23",
      "open": "102.32",
      "high": "104.1956",
      "low": "101.70",
      "close": "103.46",
      "volume": "1130146"
    },
    {
      "date": "2022-11-25",
      "open": "104.00",
      "high": "104.93",
      "low": "102.25",
      "close": "102.94",
      "volume": "704213"
    },
    {
      "date": "2022-11-28",
      "open": "99.85",
      "high": "100.81",
      "low": "98.01",
      "close": "98.24",
      "volume": "1952959"
    },
    {
      "date": "2022-11-29",
      "open": "99.75",
      "high": "100.57",
      "low": "98.065",
      "close": "99.30",
      "volume": "1969095"
    },
    {
      "date": "2022-11-30",
      "open": "100.45",
      "high": "103.92",
      "low": "99.35",
      "close": "103.50",
      "volume": "9146989"
    },
    {
      "date": "2022-12-01",
      "open": "104.27",
      "high": "105.15",
      "low": "102.05",
      "close": "102.18",
      "volume": "1722099"
    },
    {
      "date": "2022-12-02",
      "open": "101.33",
      "high": "102.55",
      "low": "100.305",
      "close": "101.75",
      "volume": "1801538"
    },
    {
      "date": "2022-12-05",
      "open": "102.15",
      "high": "104.32",
      "low": "94.66",
      "close": "95.82",
      "volume": "2172069"
    },
    {
      "date": "2022-12-06",
      "open": "94.65",
      "high": "97.74",
      "low": "92.9131",
      "close": "93.72",
      "volume": "2041701"
    },
    {
      "date": "2022-12-07",
      "open": "93.92",
      "high": "96.30",
      "low": "93.28",
      "close": "95.87",
      "volume": "2086098"
    },
    {
      "date": "2022-12-08",
      "open": "97.89",
      "high": "98.42",
      "low": "93.55",
      "close": "94.11",
      "volume": "1114712"
    },
    {
      "date": "2022-12-09",
      "open": "93.89",
      "high": "95.76",
      "low": "93.62",
      "close": "94.72",
      "volume": "1749919"
    },
    {
      "date": "2022-12-12",
      "open": "96.84",
      "high": "99.485",
      "low": "95.82",
      "close": "98.97",
      "volume": "2156057"
    },
    {
      "date": "2022-12-13",
      "open": "101.69",
      "high": "102.35",
      "low": "98.86",
      "close": "99.95",
      "volume": "2584840"
    },
    {
      "date": "2022-12-14",
      "open": "100.75",
      "high": "101.28",
      "low": "98.88",
      "close": "99.16",
      "volume": "2054975"
    },
    {
      "date": "2022-12-15",
      "open": "98.38",
      "high": "99.91",
      "low": "98.08",
      "close": "98.92",
      "volume": "1325765"
    },
    {
      "date": "2022-12-16",
      "open": "97.10",
      "high": "98.65",
      "low": "95.73",
      "close": "97.65",
      "volume": "4033333"
    },
    {
      "date": "2022-12-19",
      "open": "97.38",
      "high": "98.33",
      "low": "95.27",
      "close": "95.94",
      "volume": "1257573"
    },
    {
      "date": "2022-12-20",
      "open": "95.30",
      "high": "96.70",
      "low": "94.78",
      "close": "95.68",
      "volume": "1094254"
    },
    {
      "date": "2022-12-21",
      "open": "98.10",
      "high": "98.56",
      "low": "96.31",
      "close": "98.50",
      "volume": "1040731"
    },
    {
      "date": "2022-12-22",
      "open": "98.10",
      "high": "98.33",
      "low": "92.88",
      "close": "93.88",
      "volume": "1343544"
    },
    {
      "date": "2022-12-23",
      "open": "94.41",
      "high": "97.41",
      "low": "93.56",
      "close": "97.37",
      "volume": "1146565"
    },
    {
      "date": "2022-12-27",
      "open": "98.12",
      "high": "99.49",
      "low": "97.67",
      "close": "98.71",
      "volume": "1054103"
    },
    {
      "date": "2022-12-28",
      "open": "97.24",
      "high": "97.41",
      "low": "93.56",
      "close": "93.63",
      "volume": "930751"
    },
    {
      "date": "2022-12-29",
      "open": "92.82",
      "high": "95.19",
      "low": "92.60",
      "close": "94.58",
      "volume": "655249"
    },
    {
      "date": "2022-12-30",
      "open": "93.80",
      "high": "95.01",
      "low": "93.37",
      "close": "94.37",
      "volume": "735858"
    },
    {
      "date": "2023-01-03",
      "open": "93.065",
      "high": "93.53",
      "low": "85.8146",
      "close": "86.13",
      "volume": "1985772"
    },
    {
      "date": "2023-01-04",
      "open": "84.80",
      "high": "89.70",
      "low": "84.57",
      "close": "89.28",
      "volume": "1703961"
    },
    {
      "date": "2023-01-05",
      "open": "88.97",
      "high": "89.14",
      "low": "84.595",
      "close": "84.89",
      "volume": "2333197"
    },
    {
      "date": "2023-01-06",
      "open": "85.40",
      "high": "87.83",
      "low": "84.99",
      "close": "87.79",
      "volume": "1505290"
    },
    {
      "date": "2023-01-09",
      "open": "89.66",
      "high": "91.17",
      "low": "88.70",
      "close": "89.19",
      "volume": "1991387"
    },
    {
      "date": "2023-01-10",
      "open": "89.28",
      "high": "89.605",
      "low": "86.59",
      "close": "88.37",
      "volume": "1938482"
    },
    {
      "date": "2023-01-11",
      "open": "89.88",
      "high": "90.713",
      "low": "87.515",
      "close": "89.57",
      "volume": "1378649"
    },
    {
      "date": "2023-01-12",
      "open": "91.16",
      "high": "92.2768",
      "low": "90.59",
      "close": "91.49",
      "volume": "973717"
    },
    {
      "date": "2023-01-13",
      "open": "91.03",
      "high": "91.35",
      "low": "89.72",
      "close": "91.21",
      "volume": "890768"
    },
    {
      "date": "2023-01-17",
      "open": "92.64",
      "high": "92.99",
      "low": "89.65",
      "close": "90.48",
      "volume": "1526347"
    },
    {
      "date": "2023-01-18",
      "open": "90.48",
      "high": "91.84",
      "low": "88.30",
      "close": "88.82",
      "volume": "2380624"
    },
    {
      "date": "2023-01-19",
      "open": "88.22",
      "high": "90.99",
      "low": "86.87",
      "close": "90.90",
      "volume": "1890877"
    },
    {
      "date": "2023-01-20",
      "open": "91.81",
      "high": "93.12",
      "low": "90.3639",
      "close": "90.875",
      "volume": "1179619"
    },
    {
      "date": "2023-01-23",
      "open": "91.82",
      "high": "92.98",
      "low": "90.96",
      "close": "92.23",
      "volume": "1183496"
    },
    {
      "date": "2023-01-24",
      "open": "92.36",
      "high": "92.535",
      "low": "90.77",
      "close": "91.84",
      "volume": "1226450"
    },
    {
      "date": "2023-01-25",
      "open": "91.50",
      "high": "91.60",
      "low": "89.275",
      "close": "91.20",
      "volume": "1006353"
    },
    {
      "date": "2023-01-26",
      "open": "91.43",
      "high": "91.865",
      "low": "85.65",
      "close": "87.86",
      "volume": "3265477"
    },
    {
      "date": "2023-01-27",
      "open": "88.05",
      "high": "88.95",
      "low": "87.045",
      "close": "87.64",
      "volume": "1462898"
    },
    {
      "date": "2023-01-30",
      "open": "87.10",
      "high": "87.375",
      "low": "85.90",
      "close": "86.24",
      "volume": "1209203"
    },
    {
      "date": "2023-01-31",
      "open": "86.38",
      "high": "87.21",
      "low": "85.47",
      "close": "86.72",
      "volume": "1441295"
    },
    {
      "date": "2023-02-01",
      "open": "85.59",
      "high": "86.87",
      "low": "82.48",
      "close": "83.78",
      "volume": "1995366"
    },
    {
      "date": "2023-02-02",
      "open": "84.35",
      "high": "85.88",
      "low": "83.50",
      "close": "85.48",
      "volume": "1874160"
    },
    {
      "date": "2023-02-03",
      "open": "85.75",
      "high": "86.85",
      "low": "84.00",
      "close": "84.60",
      "volume": "1753594"
    },
    {
      "date": "2023-02-06",
      "open": "84.60",
      "high": "85.03",
      "low": "82.30",
      "close": "82.86",
      "volume": "1197031"
    },
    {
      "date": "2023-02-07",
      "open": "83.21",
      "high": "85.16",
      "low": "82.81",
      "close": "85.09",
      "volume": "1577977"
    },
    {
      "date": "2023-02-08",
      "open": "85.00",
      "high": "85.77",
      "low": "81.25",
      "close": "81.98",
      "volume": "2067203"
    },
    {
      "date": "2023-02-09",
      "open": "82.22",
      "high": "83.15",
      "low": "81.19",
      "close": "82.18",
      "volume": "1486859"
    },
    {
      "date": "2023-02-10",
      "open": "83.28",
      "high": "83.91",
      "low": "81.75",
      "close": "83.84",
      "volume": "1701458"
    },
    {
      "date": "2023-02-13",
      "open": "82.66",
      "high": "83.99",
      "low": "82.12",
      "close": "83.47",
      "volume": "1087887"
    },
    {
      "date": "2023-02-14",
      "open": "83.54",
      "high": "84.5414",
      "low": "82.745",
      "close": "83.87",
      "volume": "862354"
    },
    {
      "date": "2023-02-15",
      "open": "83.06",
      "high": "83.89",
      "low": "82.21",
      "close": "83.16",
      "volume": "1113009"
    },
    {
      "date": "2023-02-16",
      "open": "83.45",
      "high": "85.40",
      "low": "82.70",
      "close": "83.91",
      "volume": "1702142"
    },
    {
      "date": "2023-02-17",
      "open": "82.30",
      "high": "82.61",
      "low": "79.60",
      "close": "80.09",
      "volume": "1773814"
    },
    {
      "date": "2023-02-21",
      "open": "79.42",
      "high": "79.83",
      "low": "77.17",
      "close": "78.04",
      "volume": "2460191"
    },
    {
      "date": "2023-02-22",
      "open": "80.50",
      "high": "81.12",
      "low": "77.93",
      "close": "79.70",
      "volume": "2955641"
    },
    {
      "date": "2023-02-23",
      "open": "81.00",
      "high": "82.42",
      "low": "79.48",
      "close": "80.92",
      "volume": "2073487"
    },
    {
      "date": "2023-02-24",
      "open": "80.79",
      "high": "85.60",
      "low": "80.35",
      "close": "85.40",
      "volume": "2603645"
    },
    {
      "date": "2023-02-27",
      "open": "86.01",
      "high": "86.59",
      "low": "81.45",
      "close": "81.93",
      "volume": "1988008"
    },
    {
      "date": "2023-02-28",
      "open": "82.46",
      "high": "82.745",
      "low": "79.51",
      "close": "80.81",
      "volume": "2212198"
    },
    {
      "date": "2023-03-01",
      "open": "80.10",
      "high": "81.98",
      "low": "79.01",
      "close": "81.34",
      "volume": "1547527"
    },
    {
      "date": "2023-03-02",
      "open": "81.35",
      "high": "82.36",
      "low": "80.59",
      "close": "82.08",
      "volume": "1409922"
    },
    {
      "date": "2023-03-03",
      "open": "80.50",
      "high": "84.26",
      "low": "80.50",
      "close": "84.17",
      "volume": "1791552"
    },
    {
      "date": "2023-03-06",
      "open": "81.02",
      "high": "81.525",
      "low": "78.665",
      "close": "79.48",
      "volume": "2588470"
    },
    {
      "date": "2023-03-07",
      "open": "79.24",
      "high": "79.97",
      "low": "78.59",
      "close": "79.17",
      "volume": "1274614"
    },
    {
      "date": "2023-03-08",
      "open": "78.75",
      "high": "80.10",
      "low": "77.62",
      "close": "78.43",
      "volume": "1495403"
    },
    {
      "date": "2023-03-09",
      "open": "78.75",
      "high": "79.658",
      "low": "76.50",
      "close": "76.53",
      "volume": "1065802"
    },
    {
      "date": "2023-03-10",
      "open": "76.39",
      "high": "77.38",
      "low": "74.61",
      "close": "75.18",
      "volume": "1195481"
    },
    {
      "date": "2023-03-13",
      "open": "73.21",
      "high": "75.74",
      "low": "72.28",
      "close": "74.26",
      "volume": "1321124"
    },
    {
      "date": "2023-03-14",
      "open": "74.50",
      "high": "76.52",
      "low": "73.61",
      "close": "74.72",
      "volume": "974357"
    },
    {
      "date": "2023-03-15",
      "open": "71.53",
      "high": "72.7752",
      "low": "69.75",
      "close": "71.66",
      "volume": "2395942"
    },
    {
      "date": "2023-03-16",
      "open": "70.02",
      "high": "73.54",
      "low": "69.68",
      "close": "73.25",
      "volume": "1913948"
    },
    {
      "date": "2023-03-17",
      "open": "72.29",
      "high": "72.855",
      "low": "71.03",
      "close": "72.07",
      "volume": "2739404"
    },
    {
      "date": "2023-03-20",
      "open": "72.21",
      "high": "74.76",
      "low": "71.93",
      "close": "73.74",
      "volume": "1655174"
    },
    {
      "date": "2023-03-21",
      "open": "74.66",
      "high": "75.77",
      "low": "73.52",
      "close": "74.94",
      "volume": "1279929"
    },
    {
      "date": "2023-03-22",
      "open": "75.00",
      "high": "75.415",
      "low": "73.61",
      "close": "73.78",
      "volume": "1178359"
    },
    {
      "date": "2023-03-23",
      "open": "74.10",
      "high": "74.76",
      "low": "72.23",
      "close": "73.15",
      "volume": "1783242"
    },
    {
      "date": "2023-03-24",
      "open": "72.57",
      "high": "75.10",
      "low": "72.17",
      "close": "74.30",
      "volume": "1563458"
    },
    {
      "date": "2023-03-27",
      "open": "74.44",
      "high": "76.17",
      "low": "73.53",
      "close": "75.38",
      "volume": "1225891"
    },
    {
      "date": "2023-03-28",
      "open": "75.00",
      "high": "77.04",
      "low": "74.82",
      "close": "75.79",
      "volume": "974394"
    },
    {
      "date": "2023-03-29",
      "open": "76.33",
      "high": "76.33",
      "low": "74.93",
      "close": "75.11",
      "volume": "1066052"
    },
    {
      "date": "2023-03-30",
      "open": "75.67",
      "high": "75.75",
      "low": "74.46",
      "close": "74.98",
      "volume": "961493"
    },
    {
      "date": "2023-03-31",
      "open": "75.72",
      "high": "76.68",
      "low": "75.35",
      "close": "76.04",
      "volume": "883042"
    },
    {
      "date": "2023-04-03",
      "open": "77.95",
      "high": "79.00",
      "low": "75.65",
      "close": "76.87",
      "volume": "1397325"
    },
    {
      "date": "2023-04-04",
      "open": "77.27",
      "high": "77.48",
      "low": "75.00",
      "close": "76.31",
      "volume": "1421519"
    },
    {
      "date": "2023-04-05",
      "open": "76.98",
      "high": "77.61",
      "low": "75.4804",
      "close": "76.72",
      "volume": "1045904"
    },
    {
      "date": "2023-04-06",
      "open": "76.37",
      "high": "76.565",
      "low": "74.96",
      "close": "75.28",
      "volume": "846542"
    },
    {
      "date": "2023-04-10",
      "open": "76.13",
      "high": "78.85",
      "low": "75.9771",
      "close": "77.54",
      "volume": "1450963"
    },
    {
      "date": "2023-04-11",
      "open": "77.57",
      "high": "78.92",
      "low": "77.27",
      "close": "78.87",
      "volume": "1522843"
    },
    {
      "date": "2023-04-12",
      "open": "79.25",
      "high": "80.015",
      "low": "78.61",
      "close": "79.05",
      "volume": "1252972"
    },
    {
      "date": "2023-04-13",
      "open": "78.64",
      "high": "80.88",
      "low": "78.61",
      "close": "80.53",
      "volume": "1781815"
    },
    {
      "date": "2023-04-14",
      "open": "80.53",
      "high": "81.27",
      "low": "80.36",
      "close": "80.98",
      "volume": "2007155"
    },
    {
      "date": "2023-04-17",
      "open": "82.00",
      "high": "82.195",
      "low": "81.184",
      "close": "81.59",
      "volume": "1406188"
    },
    {
      "date": "2023-04-18",
      "open": "81.55",
      "high": "81.995",
      "low": "80.68",
      "close": "81.36",
      "volume": "930297"
    },
    {
      "date": "2023-04-19",
      "open": "80.00",
      "high": "81.35",
      "low": "79.68",
      "close": "80.93",
      "volume": "764411"
    },
    {
      "date": "2023-04-20",
      "open": "80.27",
      "high": "81.01",
      "low": "79.76",
      "close": "80.99",
      "volume": "1071751"
    },
    {
      "date": "2023-04-21",
      "open": "80.91",
      "high": "81.25",
      "low": "79.90",
      "close": "80.85",
      "volume": "1095965"
    },
    {
      "date": "2023-04-24",
      "open": "81.07",
      "high": "82.74",
      "low": "80.70",
      "close": "82.47",
      "volume": "1016062"
    },
    {
      "date": "2023-04-25",
      "open": "81.55",
      "high": "81.565",
      "low": "79.35",
      "close": "79.82",
      "volume": "1281923"
    },
    {
      "date": "2023-04-26",
      "open": "79.01",
      "high": "79.76",
      "low": "77.83",
      "close": "79.33",
      "volume": "1311435"
    },
    {
      "date": "2023-04-27",
      "open": "79.33",
      "high": "81.00",
      "low": "78.86",
      "close": "80.36",
      "volume": "1191618"
    },
    {
      "date": "2023-04-28",
      "open": "80.77",
      "high": "83.275",
      "low": "80.46",
      "close": "82.68",
      "volume": "1433007"
    },
    {
      "date": "2023-05-01",
      "open": "81.71",
      "high": "82.96",
      "low": "81.34",
      "close": "82.24",
      "volume": "1044713"
    },
    {
      "date": "2023-05-02",
      "open": "80.74",
      "high": "81.29",
      "low": "78.41",
      "close": "80.11",
      "volume": "2019576"
    },
    {
      "date": "2023-05-03",
      "open": "76.83",
      "high": "78.78",
      "low": "74.83",
      "close": "77.03",
      "volume": "2402865"
    },
    {
      "date": "2023-05-04",
      "open": "77.10",
      "high": "78.67",
      "low": "76.19",
      "close": "76.97",
      "volume": "1828731"
    },
    {
      "date": "2023-05-05",
      "open": "79.21",
      "high": "80.24",
      "low": "77.78",
      "close": "78.64",
      "volume": "1431379"
    },
    {
      "date": "2023-05-08",
      "open": "80.24",
      "high": "80.75",
      "low": "77.99",
      "close": "78.32",
      "volume": "1354982"
    },
    {
      "date": "2023-05-09",
      "open": "78.00",
      "high": "78.42",
      "low": "77.26",
      "close": "78.09",
      "volume": "2007469"
    },
    {
      "date": "2023-05-10",
      "open": "78.78",
      "high": "78.86",
      "low": "76.84",
      "close": "77.70",
      "volume": "1101992"
    },
    {
      "date": "2023-05-11",
      "open": "76.97",
      "high": "77.83",
      "low": "76.80",
      "close": "77.26",
      "volume": "831548"
    },
    {
      "date": "2023-05-12",
      "open": "78.12",
      "high": "79.95",
      "low": "77.04",
      "close": "79.78",
      "volume": "1352187"
    },
    {
      "date": "2023-05-15",
      "open": "80.76",
      "high": "82.39",
      "low": "80.145",
      "close": "82.01",
      "volume": "1638031"
    },
    {
      "date": "2023-05-16",
      "open": "82.07",
      "high": "82.58",
      "low": "79.69",
      "close": "79.98",
      "volume": "1616416"
    },
    {
      "date": "2023-05-17",
      "open": "79.46",
      "high": "79.60",
      "low": "77.525",
      "close": "78.26",
      "volume": "1806402"
    },
    {
      "date": "2023-05-18",
      "open": "77.76",
      "high": "82.33",
      "low": "77.56",
      "close": "82.23",
      "volume": "2336125"
    },
    {
      "date": "2023-05-19",
      "open": "82.86",
      "high": "83.05",
      "low": "80.855",
      "close": "81.22",
      "volume": "1519927"
    },
    {
      "date": "2023-05-22",
      "open": "80.07",
      "high": "82.28",
      "low": "79.726",
      "close": "81.82",
      "volume": "1721052"
    },
    {
      "date": "2023-05-23",
      "open": "82.89",
      "high": "82.91",
      "low": "80.57",
      "close": "80.78",
      "volume": "1298090"
    },
    {
      "date": "2023-05-24",
      "open": "81.50",
      "high": "81.50",
      "low": "79.83",
      "close": "79.97",
      "volume": "1086472"
    },
    {
      "date": "2023-05-25",
      "open": "78.82",
      "high": "79.67",
      "low": "78.375",
      "close": "78.96",
      "volume": "1079391"
    },
    {
      "date": "2023-05-26",
      "open": "78.96",
      "high": "79.09",
      "low": "76.78",
      "close": "77.63",
      "volume": "1067763"
    },
    {
      "date": "2023-05-30",
      "open": "76.39",
      "high": "76.50",
      "low": "74.16",
      "close": "75.52",
      "volume": "1556855"
    },
    {
      "date": "2023-05-31",
      "open": "74.53",
      "high": "76.44",
      "low": "74.53",
      "close": "75.25",
      "volume": "1689562"
    },
    {
      "date": "2023-06-01",
      "open": "75.56",
      "high": "76.79",
      "low": "75.2401",
      "close": "76.15",
      "volume": "1172766"
    },
    {
      "date": "2023-06-02",
      "open": "77.15",
      "high": "80.215",
      "low": "76.89",
      "close": "79.63",
      "volume": "1292965"
    },
    {
      "date": "2023-06-05",
      "open": "81.00",
      "high": "81.00",
      "low": "77.38",
      "close": "77.69",
      "volume": "1168305"
    },
    {
      "date": "2023-06-06",
      "open": "77.00",
      "high": "79.47",
      "low": "76.67",
      "close": "79.12",
      "volume": "833943"
    },
    {
      "date": "2023-06-07",
      "open": "79.84",
      "high": "82.05",
      "low": "79.54",
      "close": "81.24",
      "volume": "1635745"
    },
    {
      "date": "2023-06-08",
      "open": "81.46",
      "high": "81.46",
      "low": "79.82",
      "close": "81.38",
      "volume": "945116"
    },
    {
      "date": "2023-06-09",
      "open": "81.25",
      "high": "81.45",
      "low": "79.64",
      "close": "79.90",
      "volume": "1029352"
    },
    {
      "date": "2023-06-12",
      "open": "79.00",
      "high": "79.66",
      "low": "78.2601",
      "close": "78.94",
      "volume": "743768"
    },
    {
      "date": "2023-06-13",
      "open": "79.97",
      "high": "81.34",
      "low": "79.73",
      "close": "80.56",
      "volume": "1135673"
    },
    {
      "date": "2023-06-14",
      "open": "80.80",
      "high": "81.18",
      "low": "79.14",
      "close": "79.76",
      "volume": "984690"
    },
    {
      "date": "2023-06-15",
      "open": "80.12",
      "high": "83.3699",
      "low": "79.995",
      "close": "81.53",
      "volume": "1260566"
    },
    {
      "date": "2023-06-16",
      "open": "81.80",
      "high": "82.97",
      "low": "81.75",
      "close": "82.36",
      "volume": "1057027"
    },
    {
      "date": "2023-06-20",
      "open": "82.07",
      "high": "82.34",
      "low": "80.15",
      "close": "81.01",
      "volume": "1257678"
    },
    {
      "date": "2023-06-21",
      "open": "80.98",
      "high": "82.80",
      "low": "80.93",
      "close": "81.86",
      "volume": "978772"
    },
    {
      "date": "2023-06-22",
      "open": "80.87",
      "high": "81.29",
      "low": "80.00",
      "close": "81.08",
      "volume": "809267"
    },
    {
      "date": "2023-06-23",
      "open": "80.01",
      "high": "81.25",
      "low": "79.99",
      "close": "80.59",
      "volume": "1315076"
    },
    {
      "date": "2023-06-26",
      "open": "80.77",
      "high": "82.37",
      "low": "80.77",
      "close": "81.46",
      "volume": "1135325"
    },
    {
      "date": "2023-06-27",
      "open": "81.00",
      "high": "82.45",
      "low": "80.20",
      "close": "81.82",
      "volume": "1114995"
    },
    {
      "date": "2023-06-28",
      "open": "82.255",
      "high": "82.42",
      "low": "81.205",
      "close": "81.31",
      "volume": "856133"
    },
    {
      "date": "2023-06-29",
      "open": "81.53",
      "high": "84.03",
      "low": "81.29",
      "close": "84.00",
      "volume": "1454696"
    },
    {
      "date": "2023-06-30",
      "open": "84.18",
      "high": "84.67",
      "low": "82.73",
      "close": "83.68",
      "volume": "1348616"
    },
    {
      "date": "2023-07-03",
      "open": "83.70",
      "high": "84.7436",
      "low": "83.57",
      "close": "83.79",
      "volume": "420632"
    },
    {
      "date": "2023-07-05",
      "open": "84.19",
      "high": "84.19",
      "low": "82.90",
      "close": "83.31",
      "volume": "823123"
    },
    {
      "date": "2023-07-06",
      "open": "82.90",
      "high": "83.035",
      "low": "80.35",
      "close": "81.30",
      "volume": "1108373"
    },
    {
      "date": "2023-07-07",
      "open": "81.35",
      "high": "83.41",
      "low": "81.125",
      "close": "82.15",
      "volume": "1575830"
    },
    {
      "date": "2023-07-10",
      "open": "82.76",
      "high": "83.01",
      "low": "81.90",
      "close": "82.84",
      "volume": "1143685"
    },
    {
      "date": "2023-07-11",
      "open": "83.27",
      "high": "84.97",
      "low": "82.96",
      "close": "84.23",
      "volume": "1191678"
    },
    {
      "date": "2023-07-12",
      "open": "84.27",
      "high": "84.98",
      "low": "83.67",
      "close": "84.11",
      "volume": "1270920"
    },
    {
      "date": "2023-07-13",
      "open": "84.19",
      "high": "84.98",
      "low": "82.97",
      "close": "83.40",
      "volume": "1151440"
    },
    {
      "date": "2023-07-14",
      "open": "83.25",
      "high": "83.41",
      "low": "80.85",
      "close": "81.12",
      "volume": "1272158"
    },
    {
      "date": "2023-07-17",
      "open": "80.92",
      "high": "81.41",
      "low": "79.74",
      "close": "80.85",
      "volume": "1482861"
    },
    {
      "date": "2023-07-18",
      "open": "81.17",
      "high": "83.04",
      "low": "81.01",
      "close": "81.51",
      "volume": "1322130"
    },
    {
      "date": "2023-07-19",
      "open": "81.52",
      "high": "83.01",
      "low": "81.46",
      "close": "82.14",
      "volume": "1141312"
    },
    {
      "date": "2023-07-20",
      "open": "83.18",
      "high": "83.735",
      "low": "82.23",
      "close": "83.47",
      "volume": "915772"
    },
    {
      "date": "2023-07-21",
      "open": "83.99",
      "high": "83.99",
      "low": "83.00",
      "close": "83.09",
      "volume": "752553"
    },
    {
      "date": "2023-07-24",
      "open": "83.45",
      "high": "83.97",
      "low": "83.025",
      "close": "83.42",
      "volume": "879152"
    },
    {
      "date": "2023-07-25",
      "open": "83.35",
      "high": "83.43",
      "low": "82.22",
      "close": "82.88",
      "volume": "1172388"
    },
    {
      "date": "2023-07-26",
      "open": "82.00",
      "high": "83.45",
      "low": "81.81",
      "close": "83.32",
      "volume": "817903"
    },
    {
      "date": "2023-07-27",
      "open": "83.68",
      "high": "84.12",
      "low": "81.84",
      "close": "82.16",
      "volume": "998976"
    },
    {
      "date": "2023-07-28",
      "open": "83.26",
      "high": "84.96",
      "low": "82.45",
      "close": "84.48",
      "volume": "3016919"
    },
    {
      "date": "2023-07-31",
      "open": "85.00",
      "high": "85.085",
      "low": "83.745",
      "close": "84.34",
      "volume": "1079289"
    },
    {
      "date": "2023-08-01",
      "open": "83.36",
      "high": "84.47",
      "low": "82.155",
      "close": "84.45",
      "volume": "2037914"
    },
    {
      "date": "2023-08-02",
      "open": "84.00",
      "high": "84.00",
      "low": "81.1001",
      "close": "82.49",
      "volume": "2321436"
    },
    {
      "date": "2023-08-03",
      "open": "83.09",
      "high": "85.04",
      "low": "81.96",
      "close": "84.02",
      "volume": "1313545"
    },
    {
      "date": "2023-08-04",
      "open": "84.77",
      "high": "86.735",
      "low": "84.37",
      "close": "85.37",
      "volume": "1704563"
    },
    {
      "date": "2023-08-07",
      "open": "86.06",
      "high": "87.57",
      "low": "85.46",
      "close": "86.90",
      "volume": "1379440"
    },
    {
      "date": "2023-08-08",
      "open": "85.69",
      "high": "87.65",
      "low": "85.19",
      "close": "87.20",
      "volume": "1922063"
    },
    {
      "date": "2023-08-09",
      "open": "89.01",
      "high": "89.06",
      "low": "87.61",
      "close": "87.78",
      "volume": "1561938"
    },
    {
      "date": "2023-08-10",
      "open": "87.66",
      "high": "88.445",
      "low": "85.19",
      "close": "85.42",
      "volume": "1344002"
    },
    {
      "date": "2023-08-11",
      "open": "85.31",
      "high": "86.09",
      "low": "84.57",
      "close": "84.95",
      "volume": "1230094"
    },
    {
      "date": "2023-08-14",
      "open": "85.10",
      "high": "85.10",
      "low": "83.87",
      "close": "84.33",
      "volume": "1315915"
    },
    {
      "date": "2023-08-15",
      "open": "83.50",
      "high": "83.77",
      "low": "82.58",
      "close": "82.87",
      "volume": "1366032"
    },
    {
      "date": "2023-08-16",
      "open": "81.62",
      "high": "82.80",
      "low": "81.37",
      "close": "82.58",
      "volume": "2018390"
    },
    {
      "date": "2023-08-17",
      "open": "87.50",
      "high": "88.159",
      "low": "86.15",
      "close": "86.25",
      "volume": "8740046"
    },
    {
      "date": "2023-08-18",
      "open": "85.56",
      "high": "86.2785",
      "low": "85.01",
      "close": "85.93",
      "volume": "20398460"
    },
    {
      "date": "2023-08-21",
      "open": "85.93",
      "high": "87.37",
      "low": "85.93",
      "close": "86.78",
      "volume": "2515490"
    },
    {
      "date": "2023-08-22",
      "open": "86.81",
      "high": "87.57",
      "low": "85.81",
      "close": "86.07",
      "volume": "2087524"
    },
    {
      "date": "2023-08-23",
      "open": "85.45",
      "high": "85.586",
      "low": "84.84",
      "close": "84.90",
      "volume": "1476382"
    },
    {
      "date": "2023-08-24",
      "open": "84.62",
      "high": "86.10",
      "low": "84.07",
      "close": "84.52",
      "volume": "1470844"
    },
    {
      "date": "2023-08-25",
      "open": "84.99",
      "high": "85.615",
      "low": "83.92",
      "close": "85.13",
      "volume": "1061704"
    },
    {
      "date": "2023-08-28",
      "open": "86.00",
      "high": "86.58",
      "low": "85.31",
      "close": "85.47",
      "volume": "1147714"
    },
    {
      "date": "2023-08-29",
      "open": "85.47",
      "high": "86.43",
      "low": "84.895",
      "close": "86.36",
      "volume": "853621"
    },
    {
      "date": "2023-08-30",
      "open": "86.41",
      "high": "87.985",
      "low": "86.1101",
      "close": "87.80",
      "volume": "1466017"
    },
    {
      "date": "2023-08-31",
      "open": "87.99",
      "high": "88.56",
      "low": "87.64",
      "close": "88.21",
      "volume": "1440179"
    },
    {
      "date": "2023-09-01",
      "open": "89.43",
      "high": "90.46",
      "low": "89.115",
      "close": "90.26",
      "volume": "1753989"
    },
    {
      "date": "2023-09-05",
      "open": "89.88",
      "high": "90.60",
      "low": "88.63",
      "close": "88.76",
      "volume": "1719662"
    },
    {
      "date": "2023-09-06",
      "open": "88.13",
      "high": "89.24",
      "low": "87.92",
      "close": "88.40",
      "volume": "1960205"
    },
    {
      "date": "2023-09-07",
      "open": "88.26",
      "high": "88.875",
      "low": "87.32",
      "close": "87.64",
      "volume": "1852187"
    },
    {
      "date": "2023-09-08",
      "open": "88.31",
      "high": "89.10",
      "low": "88.15",
      "close": "88.49",
      "volume": "1460065"
    },
    {
      "date": "2023-09-11",
      "open": "89.24",
      "high": "89.31",
      "low": "87.235",
      "close": "87.42",
      "volume": "1124462"
    },
    {
      "date": "2023-09-12",
      "open": "88.47",
      "high": "89.05",
      "low": "87.83",
      "close": "88.20",
      "volume": "1360714"
    },
    {
      "date": "2023-09-13",
      "open": "88.61",
      "high": "88.765",
      "low": "86.76",
      "close": "87.25",
      "volume": "1453627"
    },
    {
      "date": "2023-09-14",
      "open": "88.45",
      "high": "88.69",
      "low": "87.08",
      "close": "87.53",
      "volume": "1498960"
    },
    {
      "date": "2023-09-15",
      "open": "87.17",
      "high": "87.175",
      "low": "84.84",
      "close": "85.45",
      "volume": "2615378"
    },
    {
      "date": "2023-09-18",
      "open": "85.70",
      "high": "85.775",
      "low": "84.7777",
      "close": "85.28",
      "volume": "1121160"
    },
    {
      "date": "2023-09-19",
      "open": "86.18",
      "high": "86.67",
      "low": "84.31",
      "close": "84.67",
      "volume": "973631"
    },
    {
      "date": "2023-09-20",
      "open": "83.84",
      "high": "84.97",
      "low": "83.69",
      "close": "83.81",
      "volume": "776695"
    },
    {
      "date": "2023-09-21",
      "open": "83.87",
      "high": "84.21",
      "low": "82.29",
      "close": "82.70",
      "volume": "1480259"
    },
    {
      "date": "2023-09-22",
      "open": "82.79",
      "high": "83.635",
      "low": "81.84",
      "close": "82.07",
      "volume": "1000262"
    },
    {
      "date": "2023-09-25",
      "open": "81.92",
      "high": "83.425",
      "low": "81.861",
      "close": "83.09",
      "volume": "702326"
    },
    {
      "date": "2023-09-26",
      "open": "82.13",
      "high": "83.43",
      "low": "82.07",
      "close": "83.08",
      "volume": "1171584"
    },
    {
      "date": "2023-09-27",
      "open": "84.00",
      "high": "86.03",
      "low": "83.96",
      "close": "85.62",
      "volume": "1271948"
    },
    {
      "date": "2023-09-28",
      "open": "85.46",
      "high": "87.19",
      "low": "85.46",
      "close": "86.72",
      "volume": "907946"
    },
    {
      "date": "2023-09-29",
      "open": "86.90",
      "high": "87.06",
      "low": "85.83",
      "close": "86.23",
      "volume": "934048"
    },
    {
      "date": "2023-10-02",
      "open": "85.97",
      "high": "85.97",
      "low": "83.02",
      "close": "83.64",
      "volume": "1270772"
    },
    {
      "date": "2023-10-03",
      "open": "83.46",
      "high": "84.12",
      "low": "81.90",
      "close": "82.97",
      "volume": "1368532"
    },
    {
      "date": "2023-10-04",
      "open": "82.58",
      "high": "82.58",
      "low": "80.75",
      "close": "82.19",
      "volume": "1626242"
    },
    {
      "date": "2023-10-05",
      "open": "81.75",
      "high": "84.24",
      "low": "81.57",
      "close": "83.98",
      "volume": "1398910"
    },
    {
      "date": "2023-10-06",
      "open": "84.62",
      "high": "88.07",
      "low": "84.13",
      "close": "87.28",
      "volume": "2030247"
    },
    {
      "date": "2023-10-09",
      "open": "88.68",
      "high": "89.60",
      "low": "88.397",
      "close": "89.10",
      "volume": "1840515"
    },
    {
      "date": "2023-10-10",
      "open": "89.10",
      "high": "89.77",
      "low": "88.095",
      "close": "88.74",
      "volume": "1522833"
    },
    {
      "date": "2023-10-11",
      "open": "88.03",
      "high": "88.57",
      "low": "86.81",
      "close": "88.20",
      "volume": "1625047"
    },
    {
      "date": "2023-10-12",
      "open": "88.56",
      "high": "89.17",
      "low": "87.85",
      "close": "88.92",
      "volume": "1292170"
    },
    {
      "date": "2023-10-13",
      "open": "89.75",
      "high": "89.92",
      "low": "88.87",
      "close": "88.92",
      "volume": "1280659"
    },
    {
      "date": "2023-10-16",
      "open": "89.12",
      "high": "89.27",
      "low": "87.41",
      "close": "89.00",
      "volume": "986428"
    },
    {
      "date": "2023-10-17",
      "open": "89.09",
      "high": "91.00",
      "low": "87.07",
      "close": "89.59",
      "volume": "4885419"
    },
    {
      "date": "2023-10-18",
      "open": "89.88",
      "high": "89.88",
      "low": "88.00",
      "close": "89.37",
      "volume": "2238066"
    },
    {
      "date": "2023-10-19",
      "open": "88.81",
      "high": "89.97",
      "low": "88.1301",
      "close": "88.77",
      "volume": "1831828"
    },
    {
      "date": "2023-10-20",
      "open": "88.83",
      "high": "88.88",
      "low": "87.61",
      "close": "88.02",
      "volume": "954877"
    },
    {
      "date": "2023-10-23",
      "open": "87.18",
      "high": "87.61",
      "low": "86.25",
      "close": "86.85",
      "volume": "1679077"
    },
    {
      "date": "2023-10-24",
      "open": "87.73",
      "high": "87.75",
      "low": "86.17",
      "close": "86.93",
      "volume": "1054422"
    },
    {
      "date": "2023-10-25",
      "open": "87.13",
      "high": "87.29",
      "low": "85.25",
      "close": "86.65",
      "volume": "1787322"
    },
    {
      "date": "2023-10-26",
      "open": "85.47",
      "high": "87.61",
      "low": "84.25",
      "close": "87.08",
      "volume": "1167453"
    },
    {
      "date": "2023-10-27",
      "open": "86.85",
      "high": "87.49",
      "low": "84.985",
      "close": "85.79",
      "volume": "1048907"
    },
    {
      "date": "2023-10-30",
      "open": "85.29",
      "high": "85.90",
      "low": "84.46",
      "close": "85.60",
      "volume": "1337850"
    },
    {
      "date": "2023-10-31",
      "open": "86.32",
      "high": "86.75",
      "low": "85.47",
      "close": "86.08",
      "volume": "1509300"
    },
    {
      "date": "2023-11-01",
      "open": "88.00",
      "high": "88.75",
      "low": "84.29",
      "close": "86.91",
      "volume": "2232981"
    },
    {
      "date": "2023-11-02",
      "open": "86.91",
      "high": "88.95",
      "low": "86.65",
      "close": "88.70",
      "volume": "1615373"
    },
    {
      "date": "2023-11-03",
      "open": "89.17",
      "high": "89.95",
      "low": "88.64",
      "close": "89.36",
      "volume": "1617651"
    },
    {
      "date": "2023-11-06",
      "open": "88.66",
      "high": "89.09",
      "low": "84.88",
      "close": "85.22",
      "volume": "2892444"
    },
    {
      "date": "2023-11-07",
      "open": "84.37",
      "high": "84.58",
      "low": "81.49",
      "close": "82.59",
      "volume": "2276562"
    },
    {
      "date": "2023-11-08",
      "open": "82.15",
      "high": "83.00",
      "low": "81.37",
      "close": "81.40",
      "volume": "1602097"
    },
    {
      "date": "2023-11-09",
      "open": "81.58",
      "high": "81.97",
      "low": "80.415",
      "close": "80.49",
      "volume": "953502"
    },
    {
      "date": "2023-11-10",
      "open": "81.00",
      "high": "81.175",
      "low": "78.27",
      "close": "79.09",
      "volume": "2232195"
    },
    {
      "date": "2023-11-13",
      "open": "80.15",
      "high": "80.85",
      "low": "79.33",
      "close": "80.01",
      "volume": "1257140"
    },
    {
      "date": "2023-11-14",
      "open": "80.15",
      "high": "81.87",
      "low": "80.00",
      "close": "81.54",
      "volume": "1093251"
    },
    {
      "date": "2023-11-15",
      "open": "81.21",
      "high": "83.71",
      "low": "80.98",
      "close": "83.25",
      "volume": "1666840"
    },
    {
      "date": "2023-11-16",
      "open": "82.41",
      "high": "83.16",
      "low": "80.35",
      "close": "81.13",
      "volume": "2017546"
    },
    {
      "date": "2023-11-17",
      "open": "81.59",
      "high": "82.61",
      "low": "81.19",
      "close": "81.58",
      "volume": "1164086"
    },
    {
      "date": "2023-11-20",
      "open": "81.24",
      "high": "82.32",
      "low": "80.80",
      "close": "81.76",
      "volume": "949918"
    },
    {
      "date": "2023-11-21",
      "open": "81.61",
      "high": "82.13",
      "low": "80.195",
      "close": "81.67",
      "volume": "1616237"
    },
    {
      "date": "2023-11-22",
      "open": "80.39",
      "high": "82.70",
      "low": "79.94",
      "close": "81.81",
      "volume": "985231"
    },
    {
      "date": "2023-11-24",
      "open": "81.50",
      "high": "82.90",
      "low": "81.47",
      "close": "82.15",
      "volume": "556859"
    },
    {
      "date": "2023-11-27",
      "open": "81.45",
      "high": "81.81",
      "low": "80.59",
      "close": "81.56",
      "volume": "1473383"
    },
    {
      "date": "2023-11-28",
      "open": "81.84",
      "high": "81.84",
      "low": "80.50",
      "close": "80.98",
      "volume": "1647660"
    },
    {
      "date": "2023-11-29",
      "open": "81.50",
      "high": "81.50",
      "low": "79.72",
      "close": "79.765",
      "volume": "1436175"
    },
    {
      "date": "2023-11-30",
      "open": "80.58",
      "high": "81.67",
      "low": "79.35",
      "close": "80.31",
      "volume": "2007703"
    },
    {
      "date": "2023-12-01",
      "open": "79.95",
      "high": "81.15",
      "low": "79.80",
      "close": "80.60",
      "volume": "1247000"
    },
    {
      "date": "2023-12-04",
      "open": "79.64",
      "high": "80.12",
      "low": "78.01",
      "close": "78.32",
      "volume": "1595297"
    },
    {
      "date": "2023-12-05",
      "open": "78.69",
      "high": "78.6925",
      "low": "76.39",
      "close": "76.39",
      "volume": "1191944"
    },
    {
      "date": "2023-12-06",
      "open": "75.91",
      "high": "76.6699",
      "low": "73.89",
      "close": "73.95",
      "volume": "2383831"
    },
    {
      "date": "2023-12-07",
      "open": "74.34",
      "high": "75.22",
      "low": "73.87",
      "close": "75.04",
      "volume": "2202108"
    },
    {
      "date": "2023-12-08",
      "open": "75.16",
      "high": "76.30",
      "low": "74.21",
      "close": "75.05",
      "volume": "1543807"
    },
    {
      "date": "2023-12-11",
      "open": "73.42",
      "high": "75.12",
      "low": "72.84",
      "close": "75.10",
      "volume": "1233390"
    },
    {
      "date": "2023-12-12",
      "open": "73.70",
      "high": "74.58",
      "low": "73.14",
      "close": "73.76",
      "volume": "1808539"
    },
    {
      "date": "2023-12-13",
      "open": "73.84",
      "high": "75.08",
      "low": "73.205",
      "close": "74.95",
      "volume": "2239147"
    },
    {
      "date": "2023-12-14",
      "open": "75.05",
      "high": "76.69",
      "low": "74.64",
      "close": "75.77",
      "volume": "1939845"
    },
    {
      "date": "2023-12-15",
      "open": "75.42",
      "high": "75.98",
      "low": "74.75",
      "close": "75.77",
      "volume": "3448387"
    },
    {
      "date": "2023-12-18",
      "open": "77.18",
      "high": "77.45",
      "low": "76.11",
      "close": "76.30",
      "volume": "1513056"
    },
    {
      "date": "2023-12-19",
      "open": "75.97",
      "high": "77.16",
      "low": "75.46",
      "close": "76.92",
      "volume": "1595016"
    },
    {
      "date": "2023-12-20",
      "open": "76.85",
      "high": "77.68",
      "low": "75.12",
      "close": "75.18",
      "volume": "2145941"
    },
    {
      "date": "2023-12-21",
      "open": "75.68",
      "high": "77.35",
      "low": "75.35",
      "close": "77.33",
      "volume": "1626837"
    },
    {
      "date": "2023-12-22",
      "open": "77.22",
      "high": "77.80",
      "low": "76.48",
      "close": "77.28",
      "volume": "1440817"
    },
    {
      "date": "2023-12-26",
      "open": "77.16",
      "high": "78.32",
      "low": "77.08",
      "close": "77.95",
      "volume": "875620"
    },
    {
      "date": "2023-12-27",
      "open": "77.95",
      "high": "78.39",
      "low": "77.52",
      "close": "78.10",
      "volume": "1165947"
    },
    {
      "date": "2023-12-28",
      "open": "78.27",
      "high": "78.87",
      "low": "77.48",
      "close": "77.52",
      "volume": "1174186"
    },
    {
      "date": "2023-12-29",
      "open": "77.60",
      "high": "77.84",
      "low": "76.84",
      "close": "76.94",
      "volume": "741532"
    },
    {
      "date": "2024-01-02",
      "open": "77.86",
      "high": "78.34",
      "low": "76.645",
      "close": "76.99",
      "volume": "929072"
    },
    {
      "date": "2024-01-03",
      "open": "76.54",
      "high": "78.10",
      "low": "76.00",
      "close": "77.94",
      "volume": "1071419"
    },
    {
      "date": "2024-01-04",
      "open": "78.79",
      "high": "78.91",
      "low": "76.70",
      "close": "76.96",
      "volume": "1024806"
    },
    {
      "date": "2024-01-05",
      "open": "76.85",
      "high": "80.05",
      "low": "75.72",
      "close": "79.20",
      "volume": "5818459"
    },
    {
      "date": "2024-01-08",
      "open": "77.72",
      "high": "78.96",
      "low": "76.73",
      "close": "78.755",
      "volume": "1924795"
    },
    {
      "date": "2024-01-09",
      "open": "79.29",
      "high": "79.29",
      "low": "77.355",
      "close": "78.35",
      "volume": "1892983"
    },
    {
      "date": "2024-01-10",
      "open": "77.89",
      "high": "78.26",
      "low": "76.78",
      "close": "77.18",
      "volume": "1570778"
    },
    {
      "date": "2024-01-11",
      "open": "79.97",
      "high": "82.99",
      "low": "78.60",
      "close": "79.62",
      "volume": "7821771"
    },
    {
      "date": "2024-01-12",
      "open": "82.26",
      "high": "83.00",
      "low": "81.18",
      "close": "82.87",
      "volume": "3443693"
    },
    {
      "date": "2024-01-16",
      "open": "82.00",
      "high": "82.38",
      "low": "78.22",
      "close": "78.66",
      "volume": "4122982"
    },
    {
      "date": "2024-01-17",
      "open": "77.84",
      "high": "78.30",
      "low": "76.71",
      "close": "76.99",
      "volume": "2390085"
    },
    {
      "date": "2024-01-18",
      "open": "76.97",
      "high": "76.97",
      "low": "75.41",
      "close": "76.35",
      "volume": "2650915"
    },
    {
      "date": "2024-01-19",
      "open": "75.95",
      "high": "76.035",
      "low": "74.84",
      "close": "75.94",
      "volume": "2103347"
    },
    {
      "date": "2024-01-22",
      "open": "75.45",
      "high": "76.235",
      "low": "74.42",
      "close": "75.31",
      "volume": "1803142"
    },
    {
      "date": "2024-01-23",
      "open": "74.92",
      "high": "75.56",
      "low": "74.18",
      "close": "74.89",
      "volume": "1617120"
    },
    {
      "date": "2024-01-24",
      "open": "75.36",
      "high": "76.8122",
      "low": "75.02",
      "close": "76.44",
      "volume": "2512945"
    },
    {
      "date": "2024-01-25",
      "open": "77.05",
      "high": "77.577",
      "low": "76.545",
      "close": "77.35",
      "volume": "2233704"
    },
    {
      "date": "2024-01-26",
      "open": "77.58",
      "high": "77.96",
      "low": "75.975",
      "close": "77.51",
      "volume": "2082016"
    },
    {
      "date": "2024-01-29",
      "open": "77.90",
      "high": "77.90",
      "low": "76.64",
      "close": "77.48",
      "volume": "1858968"
    },
    {
      "date": "2024-01-30",
      "open": "76.99",
      "high": "79.21",
      "low": "76.78",
      "close": "79.12",
      "volume": "1978673"
    },
    {
      "date": "2024-01-31",
      "open": "79.16",
      "high": "79.30",
      "low": "77.07",
      "close": "77.11",
      "volume": "1441238"
    },
    {
      "date": "2024-02-01",
      "open": "77.23",
      "high": "78.119",
      "low": "76.46",
      "close": "76.93",
      "volume": "1640090"
    },
    {
      "date": "2024-02-02",
      "open": "76.50",
      "high": "77.70",
      "low": "76.18",
      "close": "76.59",
      "volume": "1090382"
    },
    {
      "date": "2024-02-05",
      "open": "76.11",
      "high": "76.23",
      "low": "74.76",
      "close": "75.35",
      "volume": "1876653"
    },
    {
      "date": "2024-02-06",
      "open": "75.94",
      "high": "76.61",
      "low": "75.09",
      "close": "76.03",
      "volume": "2544108"
    },
    {
      "date": "2024-02-07",
      "open": "76.43",
      "high": "76.88",
      "low": "75.00",
      "close": "76.04",
      "volume": "1879621"
    },
    {
      "date": "2024-02-08",
      "open": "75.69",
      "high": "77.32",
      "low": "75.57",
      "close": "77.27",
      "volume": "1531526"
    },
    {
      "date": "2024-02-09",
      "open": "77.07",
      "high": "77.23",
      "low": "76.39",
      "close": "76.83",
      "volume": "1923779"
    },
    {
      "date": "2024-02-12",
      "open": "76.77",
      "high": "78.45",
      "low": "76.75",
      "close": "77.56",
      "volume": "1602778"
    },
    {
      "date": "2024-02-13",
      "open": "76.86",
      "high": "76.99",
      "low": "75.59",
      "close": "76.43",
      "volume": "1989291"
    },
    {
      "date": "2024-02-14",
      "open": "76.48",
      "high": "76.82",
      "low": "74.70",
      "close": "75.85",
      "volume": "2359416"
    },
    {
      "date": "2024-02-15",
      "open": "76.57",
      "high": "79.11",
      "low": "76.00",
      "close": "78.09",
      "volume": "2168827"
    },
    {
      "date": "2024-02-16",
      "open": "78.10",
      "high": "79.12",
      "low": "77.21",
      "close": "78.73",
      "volume": "1743011"
    },
    {
      "date": "2024-02-20",
      "open": "78.38",
      "high": "78.94",
      "low": "77.54",
      "close": "77.65",
      "volume": "1984015"
    },
    {
      "date": "2024-02-21",
      "open": "79.50",
      "high": "84.3272",
      "low": "79.50",
      "close": "83.85",
      "volume": "6010190"
    },
    {
      "date": "2024-02-22",
      "open": "82.34",
      "high": "83.58",
      "low": "81.38",
      "close": "83.28",
      "volume": "2421106"
    },
    {
      "date": "2024-02-23",
      "open": "82.34",
      "high": "82.34",
      "low": "80.92",
      "close": "81.93",
      "volume": "2020970"
    },
    {
      "date": "2024-02-26",
      "open": "82.13",
      "high": "82.7353",
      "low": "81.46",
      "close": "81.98",
      "volume": "1640144"
    },
    {
      "date": "2024-02-27",
      "open": "82.52",
      "high": "82.73",
      "low": "81.47",
      "close": "81.94",
      "volume": "1817242"
    },
    {
      "date": "2024-02-28",
      "open": "81.61",
      "high": "82.56",
      "low": "81.23",
      "close": "82.05",
      "volume": "1276862"
    },
    {
      "date": "2024-02-29",
      "open": "82.12",
      "high": "83.27",
      "low": "81.965",
      "close": "82.78",
      "volume": "1710265"
    },
    {
      "date": "2024-03-01",
      "open": "83.29",
      "high": "83.67",
      "low": "82.43",
      "close": "82.81",
      "volume": "1539466"
    },
    {
      "date": "2024-03-04",
      "open": "83.91",
      "high": "84.26",
      "low": "82.35",
      "close": "82.42",
      "volume": "2619131"
    },
    {
      "date": "2024-03-05",
      "open": "82.33",
      "high": "83.63",
      "low": "81.91",
      "close": "82.92",
      "volume": "2324884"
    },
    {
      "date": "2024-03-06",
      "open": "83.16",
      "high": "83.23",
      "low": "81.685",
      "close": "81.92",
      "volume": "1346003"
    },
    {
      "date": "2024-03-07",
      "open": "81.99",
      "high": "82.17",
      "low": "81.23",
      "close": "81.53",
      "volume": "1226217"
    },
    {
      "date": "2024-03-08",
      "open": "81.98",
      "high": "82.54",
      "low": "81.49",
      "close": "82.01",
      "volume": "985163"
    },
    {
      "date": "2024-03-11",
      "open": "81.89",
      "high": "83.51",
      "low": "81.27",
      "close": "83.35",
      "volume": "2699293"
    },
    {
      "date": "2024-03-12",
      "open": "83.54",
      "high": "84.44",
      "low": "83.13",
      "close": "83.74",
      "volume": "2589970"
    },
    {
      "date": "2024-03-13",
      "open": "83.75",
      "high": "85.465",
      "low": "83.75",
      "close": "84.96",
      "volume": "2628039"
    },
    {
      "date": "2024-03-14",
      "open": "84.96",
      "high": "85.31",
      "low": "83.44",
      "close": "84.40",
      "volume": "2550237"
    },
    {
      "date": "2024-03-15",
      "open": "84.32",
      "high": "84.87",
      "low": "83.14",
      "close": "83.47",
      "volume": "7173601"
    },
    {
      "date": "2024-03-18",
      "open": "83.68",
      "high": "84.13",
      "low": "82.81",
      "close": "83.48",
      "volume": "1778975"
    },
    {
      "date": "2024-03-19",
      "open": "83.52",
      "high": "84.96",
      "low": "83.16",
      "close": "84.66",
      "volume": "1775327"
    },
    {
      "date": "2024-03-20",
      "open": "84.10",
      "high": "86.69",
      "low": "84.00",
      "close": "86.19",
      "volume": "1280431"
    },
    {
      "date": "2024-03-21",
      "open": "86.32",
      "high": "86.91",
      "low": "86.13",
      "close": "86.25",
      "volume": "1669341"
    },
    {
      "date": "2024-03-22",
      "open": "86.09",
      "high": "86.40",
      "low": "85.625",
      "close": "86.31",
      "volume": "1186000"
    },
    {
      "date": "2024-03-25",
      "open": "86.55",
      "high": "87.41",
      "low": "86.24",
      "close": "86.78",
      "volume": "1550866"
    },
    {
      "date": "2024-03-26",
      "open": "86.79",
      "high": "87.36",
      "low": "85.68",
      "close": "85.73",
      "volume": "1746905"
    },
    {
      "date": "2024-03-27",
      "open": "85.35",
      "high": "87.87",
      "low": "85.23",
      "close": "87.73",
      "volume": "1619475"
    },
    {
      "date": "2024-03-28",
      "open": "88.00",
      "high": "89.12",
      "low": "87.78",
      "close": "88.83",
      "volume": "1993157"
    },
    {
      "date": "2024-04-01",
      "open": "89.34",
      "high": "90.00",
      "low": "88.50",
      "close": "89.75",
      "volume": "1316798"
    },
    {
      "date": "2024-04-02",
      "open": "89.86",
      "high": "89.90",
      "low": "88.38",
      "close": "88.97",
      "volume": "1241633"
    },
    {
      "date": "2024-04-03",
      "open": "89.50",
      "high": "90.32",
      "low": "88.99",
      "close": "90.30",
      "volume": "1483187"
    },
    {
      "date": "2024-04-04",
      "open": "90.12",
      "high": "91.03",
      "low": "89.01",
      "close": "89.32",
      "volume": "1233433"
    },
    {
      "date": "2024-04-05",
      "open": "88.77",
      "high": "89.86",
      "low": "87.99",
      "close": "89.51",
      "volume": "1880073"
    },
    {
      "date": "2024-04-08",
      "open": "89.60",
      "high": "90.505",
      "low": "89.08",
      "close": "90.19",
      "volume": "1686070"
    },
    {
      "date": "2024-04-09",
      "open": "90.26",
      "high": "90.74",
      "low": "88.90",
      "close": "89.91",
      "volume": "1194318"
    },
    {
      "date": "2024-04-10",
      "open": "89.21",
      "high": "90.32",
      "low": "88.88",
      "close": "90.00",
      "volume": "1395278"
    },
    {
      "date": "2024-04-11",
      "open": "90.06",
      "high": "90.06",
      "low": "87.20",
      "close": "87.98",
      "volume": "2102871"
    },
    {
      "date": "2024-04-12",
      "open": "88.64",
      "high": "90.15",
      "low": "87.89",
      "close": "88.59",
      "volume": "1577347"
    },
    {
      "date": "2024-04-15",
      "open": "88.75",
      "high": "89.24",
      "low": "87.12",
      "close": "87.56",
      "volume": "1645669"
    },
    {
      "date": "2024-04-16",
      "open": "87.11",
      "high": "87.705",
      "low": "85.445",
      "close": "87.27",
      "volume": "1547357"
    },
    {
      "date": "2024-04-17",
      "open": "87.20",
      "high": "88.37",
      "low": "86.77",
      "close": "87.15",
      "volume": "907295"
    },
    {
      "date": "2024-04-18",
      "open": "87.59",
      "high": "87.87",
      "low": "86.97",
      "close": "87.32",
      "volume": "1081100"
    },
    {
      "date": "2024-04-19",
      "open": "87.14",
      "high": "88.095",
      "low": "86.67",
      "close": "87.51",
      "volume": "1217226"
    },
    {
      "date": "2024-04-22",
      "open": "87.13",
      "high": "89.12",
      "low": "86.62",
      "close": "88.41",
      "volume": "1235199"
    },
    {
      "date": "2024-04-23",
      "open": "87.97",
      "high": "88.95",
      "low": "87.27",
      "close": "88.53",
      "volume": "1186466"
    },
    {
      "date": "2024-04-24",
      "open": "88.31",
      "high": "90.82",
      "low": "87.94",
      "close": "90.69",
      "volume": "1795367"
    },
    {
      "date": "2024-04-25",
      "open": "90.55",
      "high": "91.54",
      "low": "89.89",
      "close": "91.47",
      "volume": "1471704"
    },
    {
      "date": "2024-04-26",
      "open": "91.07",
      "high": "92.25",
      "low": "90.54",
      "close": "92.06",
      "volume": "1515470"
    },
    {
      "date": "2024-04-29",
      "open": "91.925",
      "high": "93.15",
      "low": "91.78",
      "close": "92.96",
      "volume": "2159759"
    },
    {
      "date": "2024-04-30",
      "open": "92.85",
      "high": "93.58",
      "low": "89.79",
      "close": "89.88",
      "volume": "2014480"
    },
    {
      "date": "2024-05-01",
      "open": "89.70",
      "high": "89.905",
      "low": "85.97",
      "close": "86.68",
      "volume": "4027387"
    },
    {
      "date": "2024-05-02",
      "open": "87.47",
      "high": "87.76",
      "low": "86.14",
      "close": "86.79",
      "volume": "2047890"
    },
    {
      "date": "2024-05-03",
      "open": "86.61",
      "high": "87.16",
      "low": "85.08",
      "close": "86.67",
      "volume": "2836734"
    },
    {
      "date": "2024-05-06",
      "open": "87.42",
      "high": "89.89",
      "low": "87.42",
      "close": "89.08",
      "volume": "2000251"
    },
    {
      "date": "2024-05-07",
      "open": "89.08",
      "high": "90.015",
      "low": "88.58",
      "close": "88.62",
      "volume": "1968152"
    },
    {
      "date": "2024-05-08",
      "open": "88.13",
      "high": "88.82",
      "low": "87.65",
      "close": "88.37",
      "volume": "1195172"
    },
    {
      "date": "2024-05-09",
      "open": "88.96",
      "high": "89.23",
      "low": "88.17",
      "close": "88.30",
      "volume": "1404640"
    },
    {
      "date": "2024-05-10",
      "open": "88.27",
      "high": "88.95",
      "low": "86.29",
      "close": "87.12",
      "volume": "1259704"
    },
    {
      "date": "2024-05-13",
      "open": "87.46",
      "high": "88.81",
      "low": "87.05",
      "close": "88.39",
      "volume": "1429404"
    },
    {
      "date": "2024-05-14",
      "open": "88.28",
      "high": "90.91",
      "low": "88.28",
      "close": "90.81",
      "volume": "1865806"
    },
    {
      "date": "2024-05-15",
      "open": "90.27",
      "high": "91.42",
      "low": "89.20",
      "close": "91.25",
      "volume": "2030663"
    },
    {
      "date": "2024-05-16",
      "open": "91.41",
      "high": "92.28",
      "low": "91.01",
      "close": "91.11",
      "volume": "1526577"
    },
    {
      "date": "2024-05-17",
      "open": "91.61",
      "high": "92.06",
      "low": "90.78",
      "close": "91.69",
      "volume": "1025806"
    },
    {
      "date": "2024-05-20",
      "open": "91.49",
      "high": "92.9757",
      "low": "91.16",
      "close": "91.60",
      "volume": "1526520"
    },
    {
      "date": "2024-05-21",
      "open": "90.94",
      "high": "91.91",
      "low": "90.33",
      "close": "90.73",
      "volume": "1277114"
    },
    {
      "date": "2024-05-22",
      "open": "90.56",
      "high": "90.56",
      "low": "88.57",
      "close": "89.75",
      "volume": "1021138"
    },
    {
      "date": "2024-05-23",
      "open": "90.35",
      "high": "90.80",
      "low": "88.80",
      "close": "89.11",
      "volume": "1360225"
    },
    {
      "date": "2024-05-24",
      "open": "89.68",
      "high": "90.22",
      "low": "89.0449",
      "close": "89.72",
      "volume": "934659"
    },
    {
      "date": "2024-05-28",
      "open": "90.21",
      "high": "90.89",
      "low": "89.67",
      "close": "90.49",
      "volume": "1283818"
    },
    {
      "date": "2024-05-29",
      "open": "89.77",
      "high": "89.81",
      "low": "88.83",
      "close": "89.33",
      "volume": "957950"
    },
    {
      "date": "2024-05-30",
      "open": "89.62",
      "high": "90.655",
      "low": "89.43",
      "close": "89.91",
      "volume": "1302618"
    },
    {
      "date": "2024-05-31",
      "open": "90.33",
      "high": "91.65",
      "low": "89.665",
      "close": "90.93",
      "volume": "1653280"
    },
    {
      "date": "2024-06-03",
      "open": "91.47",
      "high": "92.075",
      "low": "89.79",
      "close": "90.985",
      "volume": "2051622"
    },
    {
      "date": "2024-06-04",
      "open": "90.56",
      "high": "90.75",
      "low": "87.88",
      "close": "88.56",
      "volume": "2748814"
    },
    {
      "date": "2024-06-05",
      "open": "88.69",
      "high": "89.185",
      "low": "87.84",
      "close": "88.80",
      "volume": "1359223"
    },
    {
      "date": "2024-06-06",
      "open": "88.75",
      "high": "89.10",
      "low": "88.00",
      "close": "88.31",
      "volume": "1152174"
    },
    {
      "date": "2024-06-07",
      "open": "87.62",
      "high": "88.54",
      "low": "87.49",
      "close": "88.29",
      "volume": "1036583"
    },
    {
      "date": "2024-06-10",
      "open": "88.29",
      "high": "89.70",
      "low": "88.12",
      "close": "88.94",
      "volume": "1048929"
    },
    {
      "date": "2024-06-11",
      "open": "88.50",
      "high": "89.495",
      "low": "87.93",
      "close": "88.71",
      "volume": "1028113"
    },
    {
      "date": "2024-06-12",
      "open": "89.32",
      "high": "89.56",
      "low": "86.98",
      "close": "87.17",
      "volume": "1168871"
    },
    {
      "date": "2024-06-13",
      "open": "86.64",
      "high": "87.19",
      "low": "85.30",
      "close": "86.05",
      "volume": "1023057"
    },
    {
      "date": "2024-06-14",
      "open": "85.62",
      "high": "85.93",
      "low": "84.99",
      "close": "85.14",
      "volume": "1484184"
    },
    {
      "date": "2024-06-17",
      "open": "85.43",
      "high": "86.14",
      "low": "84.19",
      "close": "84.63",
      "volume": "1494425"
    },
    {
      "date": "2024-06-18",
      "open": "84.94",
      "high": "85.18",
      "low": "83.85",
      "close": "83.95",
      "volume": "1445590"
    },
    {
      "date": "2024-06-20",
      "open": "83.68",
      "high": "84.645",
      "low": "83.25",
      "close": "83.945",
      "volume": "1296951"
    },
    {
      "date": "2024-06-21",
      "open": "84.00",
      "high": "84.21",
      "low": "82.27",
      "close": "82.42",
      "volume": "4871949"
    },
    {
      "date": "2024-06-24",
      "open": "83.05",
      "high": "85.33",
      "low": "82.875",
      "close": "84.78",
      "volume": "1973742"
    },
    {
      "date": "2024-06-25",
      "open": "84.52",
      "high": "84.52",
      "low": "83.14",
      "close": "83.62",
      "volume": "1418494"
    },
    {
      "date": "2024-06-26",
      "open": "83.40",
      "high": "83.55",
      "low": "82.315",
      "close": "82.74",
      "volume": "1441324"
    },
    {
      "date": "2024-06-27",
      "open": "83.05",
      "high": "83.46",
      "low": "82.00",
      "close": "82.32",
      "volume": "1469732"
    },
    {
      "date": "2024-06-28",
      "open": "83.14",
      "high": "83.31",
      "low": "81.75",
      "close": "82.19",
      "volume": "1814831"
    },
    {
      "date": "2024-07-01",
      "open": "82.19",
      "high": "82.93",
      "low": "81.43",
      "close": "82.50",
      "volume": "1468513"
    },
    {
      "date": "2024-07-02",
      "open": "82.67",
      "high": "83.625",
      "low": "82.18",
      "close": "83.02",
      "volume": "1558632"
    },
    {
      "date": "2024-07-03",
      "open": "83.05",
      "high": "84.09",
      "low": "82.98",
      "close": "83.63",
      "volume": "792760"
    },
    {
      "date": "2024-07-05",
      "open": "83.31",
      "high": "83.66",
      "low": "81.80",
      "close": "82.31",
      "volume": "1995877"
    },
    {
      "date": "2024-07-08",
      "open": "82.42",
      "high": "83.25",
      "low": "81.95",
      "close": "82.60",
      "volume": "1158580"
    },
    {
      "date": "2024-07-09",
      "open": "82.45",
      "high": "82.81",
      "low": "81.75",
      "close": "82.54",
      "volume": "1776883"
    },
    {
      "date": "2024-07-10",
      "open": "82.51",
      "high": "83.12",
      "low": "81.95",
      "close": "83.02",
      "volume": "1201631"
    },
    {
      "date": "2024-07-11",
      "open": "83.56",
      "high": "84.13",
      "low": "82.76",
      "close": "83.48",
      "volume": "1472005"
    },
    {
      "date": "2024-07-12",
      "open": "84.28",
      "high": "84.385",
      "low": "83.27",
      "close": "83.48",
      "volume": "1575673"
    },
    {
      "date": "2024-07-15",
      "open": "83.58",
      "high": "84.245",
      "low": "83.03",
      "close": "83.77",
      "volume": "1285244"
    },
    {
      "date": "2024-07-16",
      "open": "83.70",
      "high": "83.76",
      "low": "82.66",
      "close": "82.83",
      "volume": "1877409"
    },
    {
      "date": "2024-07-17",
      "open": "83.01",
      "high": "84.25",
      "low": "81.93",
      "close": "82.05",
      "volume": "2550164"
    },
    {
      "date": "2024-07-18",
      "open": "82.84",
      "high": "83.00",
      "low": "81.21",
      "close": "81.34",
      "volume": "1503287"
    },
    {
      "date": "2024-07-19",
      "open": "80.99",
      "high": "81.24",
      "low": "79.84",
      "close": "81.01",
      "volume": "1556022"
    },
    {
      "date": "2024-07-22",
      "open": "81.02",
      "high": "81.635",
      "low": "80.54",
      "close": "81.36",
      "volume": "1493591"
    },
    {
      "date": "2024-07-23",
      "open": "80.79",
      "high": "80.985",
      "low": "78.9501",
      "close": "79.97",
      "volume": "2007028"
    },
    {
      "date": "2024-07-24",
      "open": "80.23",
      "high": "80.62",
      "low": "77.595",
      "close": "77.66",
      "volume": "1848579"
    },
    {
      "date": "2024-07-25",
      "open": "77.79",
      "high": "78.32",
      "low": "77.26",
      "close": "77.40",
      "volume": "1840690"
    },
    {
      "date": "2024-07-26",
      "open": "77.43",
      "high": "78.75",
      "low": "76.49",
      "close": "77.79",
      "volume": "3768997"
    },
    {
      "date": "2024-07-29",
      "open": "77.83",
      "high": "77.83",
      "low": "75.96",
      "close": "76.57",
      "volume": "3032379"
    },
    {
      "date": "2024-07-30",
      "open": "75.46",
      "high": "77.28",
      "low": "75.05",
      "close": "76.24",
      "volume": "3903976"
    },
    {
      "date": "2024-07-31",
      "open": "76.75",
      "high": "77.2685",
      "low": "76.03",
      "close": "76.33",
      "volume": "2274374"
    },
    {
      "date": "2024-08-01",
      "open": "76.80",
      "high": "77.23",
      "low": "74.515",
      "close": "75.04",
      "volume": "2487932"
    },
    {
      "date": "2024-08-02",
      "open": "74.78",
      "high": "74.78",
      "low": "71.47",
      "close": "72.43",
      "volume": "4369852"
    },
    {
      "date": "2024-08-05",
      "open": "70.07",
      "high": "71.55",
      "low": "69.42",
      "close": "71.10",
      "volume": "3539735"
    },
    {
      "date": "2024-08-06",
      "open": "71.53",
      "high": "72.17",
      "low": "70.68",
      "close": "70.72",
      "volume": "2101017"
    },
    {
      "date": "2024-08-07",
      "open": "71.99",
      "high": "72.87",
      "low": "71.39",
      "close": "71.51",
      "volume": "1558812"
    },
    {
      "date": "2024-08-08",
      "open": "71.47",
      "high": "73.49",
      "low": "71.45",
      "close": "72.43",
      "volume": "1499863"
    },
    {
      "date": "2024-08-09",
      "open": "72.60",
      "high": "73.15",
      "low": "71.65",
      "close": "72.52",
      "volume": "984751"
    },
    {
      "date": "2024-08-12",
      "open": "72.79",
      "high": "73.96",
      "low": "72.79",
      "close": "73.37",
      "volume": "942710"
    },
    {
      "date": "2024-08-13",
      "open": "72.84",
      "high": "72.955",
      "low": "71.99",
      "close": "72.25",
      "volume": "1078362"
    },
    {
      "date": "2024-08-14",
      "open": "72.66",
      "high": "72.66",
      "low": "71.99",
      "close": "72.17",
      "volume": "908375"
    },
    {
      "date": "2024-08-15",
      "open": "71.75",
      "high": "73.41",
      "low": "71.75",
      "close": "73.06",
      "volume": "1155856"
    },
    {
      "date": "2024-08-16",
      "open": "72.04",
      "high": "73.1999",
      "low": "72.04",
      "close": "72.93",
      "volume": "927918"
    },
    {
      "date": "2024-08-19",
      "open": "73.20",
      "high": "74.55",
      "low": "73.20",
      "close": "74.18",
      "volume": "1367575"
    },
    {
      "date": "2024-08-20",
      "open": "74.00",
      "high": "74.26",
      "low": "72.525",
      "close": "73.18",
      "volume": "1131744"
    },
    {
      "date": "2024-08-21",
      "open": "73.81",
      "high": "73.91",
      "low": "71.95",
      "close": "72.37",
      "volume": "1095691"
    },
    {
      "date": "2024-08-22",
      "open": "72.37",
      "high": "72.805",
      "low": "71.5412",
      "close": "71.61",
      "volume": "1475024"
    },
    {
      "date": "2024-08-23",
      "open": "72.14",
      "high": "73.45",
      "low": "72.07",
      "close": "73.44",
      "volume": "1036515"
    },
    {
      "date": "2024-08-26",
      "open": "74.30",
      "high": "75.015",
      "low": "73.67",
      "close": "73.89",
      "volume": "1769607"
    },
    {
      "date": "2024-08-27",
      "open": "73.71",
      "high": "74.02",
      "low": "72.62",
      "close": "72.98",
      "volume": "1116926"
    },
    {
      "date": "2024-08-28",
      "open": "72.31",
      "high": "72.41",
      "low": "70.96",
      "close": "71.98",
      "volume": "1357143"
    },
    {
      "date": "2024-08-29",
      "open": "72.42",
      "high": "74.04",
      "low": "71.92",
      "close": "73.99",
      "volume": "1373162"
    },
    {
      "date": "2024-08-30",
      "open": "73.54",
      "high": "74.60",
      "low": "73.38",
      "close": "74.49",
      "volume": "1670173"
    },
    {
      "date": "2024-09-03",
      "open": "73.24",
      "high": "73.33",
      "low": "70.80",
      "close": "72.19",
      "volume": "3173891"
    },
    {
      "date": "2024-09-04",
      "open": "72.24",
      "high": "72.90",
      "low": "70.37",
      "close": "70.42",
      "volume": "2044658"
    },
    {
      "date": "2024-09-05",
      "open": "71.06",
      "high": "72.21",
      "low": "70.04",
      "close": "72.00",
      "volume": "5483252"
    },
    {
      "date": "2024-09-06",
      "open": "72.19",
      "high": "73.27",
      "low": "70.745",
      "close": "70.84",
      "volume": "4699783"
    },
    {
      "date": "2024-09-09",
      "open": "70.58",
      "high": "71.01",
      "low": "69.95",
      "close": "70.31",
      "volume": "2242108"
    },
    {
      "date": "2024-09-10",
      "open": "70.43",
      "high": "70.78",
      "low": "69.12",
      "close": "70.72",
      "volume": "1537726"
    },
    {
      "date": "2024-09-11",
      "open": "71.02",
      "high": "72.42",
      "low": "69.96",
      "close": "72.35",
      "volume": "1286979"
    },
    {
      "date": "2024-09-12",
      "open": "72.38",
      "high": "72.67",
      "low": "71.06",
      "close": "72.34",
      "volume": "998018"
    },
    {
      "date": "2024-09-13",
      "open": "72.74",
      "high": "73.49",
      "low": "72.35",
      "close": "73.22",
      "volume": "1380026"
    },
    {
      "date": "2024-09-16",
      "open": "73.61",
      "high": "74.17",
      "low": "72.70",
      "close": "73.06",
      "volume": "1076725"
    },
    {
      "date": "2024-09-17",
      "open": "73.21",
      "high": "73.48",
      "low": "72.77",
      "close": "73.34",
      "volume": "1198314"
    },
    {
      "date": "2024-09-18",
      "open": "73.37",
      "high": "75.75",
      "low": "73.33",
      "close": "74.51",
      "volume": "2058446"
    },
    {
      "date": "2024-09-19",
      "open": "76.10",
      "high": "77.43",
      "low": "75.17",
      "close": "76.57",
      "volume": "2099779"
    },
    {
      "date": "2024-09-20",
      "open": "76.69",
      "high": "79.00",
      "low": "75.90",
      "close": "78.46",
      "volume": "4030525"
    },
    {
      "date": "2024-09-23",
      "open": "78.52",
      "high": "80.87",
      "low": "78.31",
      "close": "80.26",
      "volume": "2830402"
    },
    {
      "date": "2024-09-24",
      "open": "81.26",
      "high": "81.26",
      "low": "79.81",
      "close": "80.09",
      "volume": "1877016"
    },
    {
      "date": "2024-09-25",
      "open": "80.08",
      "high": "80.425",
      "low": "78.20",
      "close": "78.24",
      "volume": "2008965"
    },
    {
      "date": "2024-09-26",
      "open": "77.85",
      "high": "80.87",
      "low": "77.41",
      "close": "80.30",
      "volume": "4966917"
    },
    {
      "date": "2024-09-27",
      "open": "81.25",
      "high": "83.86",
      "low": "80.7188",
      "close": "82.60",
      "volume": "3821113"
    },
    {
      "date": "2024-09-30",
      "open": "82.28",
      "high": "83.72",
      "low": "81.91",
      "close": "82.25",
      "volume": "9983706"
    },
    {
      "date": "2024-10-01",
      "open": "81.89",
      "high": "82.455",
      "low": "80.75",
      "close": "81.46",
      "volume": "4268345"
    },
    {
      "date": "2024-10-02",
      "open": "83.35",
      "high": "83.41",
      "low": "81.66",
      "close": "83.24",
      "volume": "2127651"
    },
    {
      "date": "2024-10-03",
      "open": "83.38",
      "high": "85.30",
      "low": "83.11",
      "close": "85.21",
      "volume": "3460261"
    },
    {
      "date": "2024-10-04",
      "open": "84.935",
      "high": "86.00",
      "low": "84.551",
      "close": "85.63",
      "volume": "3573816"
    },
    {
      "date": "2024-10-07",
      "open": "85.82",
      "high": "85.90",
      "low": "85.05",
      "close": "85.44",
      "volume": "3424625"
    },
    {
      "date": "2024-10-08",
      "open": "84.48",
      "high": "86.12",
      "low": "83.26",
      "close": "86.00",
      "volume": "2383658"
    },
    {
      "date": "2024-10-09",
      "open": "86.00",
      "high": "87.23",
      "low": "85.47",
      "close": "87.03",
      "volume": "2907258"
    },
    {
      "date": "2024-10-10",
      "open": "87.10",
      "high": "87.26",
      "low": "86.44",
      "close": "86.61",
      "volume": "1966082"
    },
    {
      "date": "2024-10-11",
      "open": "86.10",
      "high": "88.17",
      "low": "86.05",
      "close": "87.39",
      "volume": "2302475"
    },
    {
      "date": "2024-10-14",
      "open": "86.89",
      "high": "87.60",
      "low": "86.21",
      "close": "86.62",
      "volume": "3145096"
    },
    {
      "date": "2024-10-15",
      "open": "85.20",
      "high": "86.45",
      "low": "84.50",
      "close": "85.79",
      "volume": "3493314"
    },
    {
      "date": "2024-10-16",
      "open": "86.00",
      "high": "86.46",
      "low": "85.03",
      "close": "86.46",
      "volume": "2600943"
    },
    {
      "date": "2024-10-17",
      "open": "86.57",
      "high": "87.95",
      "low": "86.105",
      "close": "87.57",
      "volume": "1782457"
    },
    {
      "date": "2024-10-18",
      "open": "87.025",
      "high": "87.50",
      "low": "86.05",
      "close": "86.66",
      "volume": "3185551"
    },
    {
      "date": "2024-10-21",
      "open": "86.49",
      "high": "87.50",
      "low": "85.19",
      "close": "85.75",
      "volume": "2397047"
    },
    {
      "date": "2024-10-22",
      "open": "86.07",
      "high": "86.45",
      "low": "84.125",
      "close": "84.37",
      "volume": "1578870"
    },
    {
      "date": "2024-10-23",
      "open": "83.74",
      "high": "84.105",
      "low": "82.70",
      "close": "83.29",
      "volume": "1585936"
    },
    {
      "date": "2024-10-24",
      "open": "83.70",
      "high": "85.32",
      "low": "83.04",
      "close": "85.30",
      "volume": "1400599"
    },
    {
      "date": "2024-10-25",
      "open": "85.76",
      "high": "86.17",
      "low": "84.6001",
      "close": "84.79",
      "volume": "1227874"
    },
    {
      "date": "2024-10-28",
      "open": "82.73",
      "high": "85.38",
      "low": "82.69",
      "close": "85.26",
      "volume": "1596913"
    },
    {
      "date": "2024-10-29",
      "open": "85.82",
      "high": "85.88",
      "low": "85.01",
      "close": "85.73",
      "volume": "2015523"
    },
    {
      "date": "2024-10-30",
      "open": "86.01",
      "high": "90.41",
      "low": "86.01",
      "close": "88.70",
      "volume": "3837029"
    },
    {
      "date": "2024-10-31",
      "open": "89.19",
      "high": "89.29",
      "low": "84.66",
      "close": "84.72",
      "volume": "2600875"
    },
    {
      "date": "2024-11-01",
      "open": "85.51",
      "high": "85.91",
      "low": "83.10",
      "close": "83.66",
      "volume": "2615190"
    },
    {
      "date": "2024-11-04",
      "open": "83.42",
      "high": "86.45",
      "low": "83.415",
      "close": "85.84",
      "volume": "2180138"
    },
    {
      "date": "2024-11-05",
      "open": "85.12",
      "high": "87.15",
      "low": "85.05",
      "close": "86.67",
      "volume": "2035752"
    },
    {
      "date": "2024-11-06",
      "open": "89.75",
      "high": "93.13",
      "low": "89.21",
      "close": "92.36",
      "volume": "4172595"
    },
    {
      "date": "2024-11-07",
      "open": "92.06",
      "high": "92.51",
      "low": "91.03",
      "close": "92.14",
      "volume": "3220730"
    },
    {
      "date": "2024-11-08",
      "open": "91.61",
      "high": "93.46",
      "low": "91.24",
      "close": "92.49",
      "volume": "1837736"
    },
    {
      "date": "2024-11-11",
      "open": "94.25",
      "high": "96.62",
      "low": "93.63",
      "close": "95.74",
      "volume": "2813035"
    },
    {
      "date": "2024-11-12",
      "open": "95.23",
      "high": "96.035",
      "low": "94.76",
      "close": "95.58",
      "volume": "2212384"
    },
    {
      "date": "2024-11-13",
      "open": "94.97",
      "high": "96.50",
      "low": "94.89",
      "close": "96.14",
      "volume": "1928442"
    },
    {
      "date": "2024-11-14",
      "open": "95.92",
      "high": "96.55",
      "low": "94.6775",
      "close": "95.19",
      "volume": "1848679"
    },
    {
      "date": "2024-11-15",
      "open": "95.01",
      "high": "96.1137",
      "low": "94.51",
      "close": "94.99",
      "volume": "2414911"
    },
    {
      "date": "2024-11-18",
      "open": "95.92",
      "high": "97.54",
      "low": "95.64",
      "close": "96.42",
      "volume": "2633473"
    },
    {
      "date": "2024-11-19",
      "open": "95.47",
      "high": "96.76",
      "low": "95.01",
      "close": "95.71",
      "volume": "2610310"
    },
    {
      "date": "2024-11-20",
      "open": "96.50",
      "high": "99.57",
      "low": "95.7576",
      "close": "98.26",
      "volume": "4691072"
    },
    {
      "date": "2024-11-21",
      "open": "100.00",
      "high": "101.27",
      "low": "99.07",
      "close": "100.97",
      "volume": "3853065"
    },
    {
      "date": "2024-11-22",
      "open": "100.00",
      "high": "100.48",
      "low": "98.25",
      "close": "99.43",
      "volume": "3284375"
    },
    {
      "date": "2024-11-25",
      "open": "100.19",
      "high": "100.50",
      "low": "98.77",
      "close": "98.87",
      "volume": "7017977"
    },
    {
      "date": "2024-11-26",
      "open": "98.01",
      "high": "99.50",
      "low": "97.78",
      "close": "98.89",
      "volume": "2605408"
    },
    {
      "date": "2024-11-27",
      "open": "98.18",
      "high": "99.75",
      "low": "98.15",
      "close": "98.75",
      "volume": "1560170"
    },
    {
      "date": "2024-11-29",
      "open": "98.23",
      "high": "99.71",
      "low": "98.23",
      "close": "98.96",
      "volume": "1791899"
    },
    {
      "date": "2024-12-02",
      "open": "99.00",
      "high": "99.23",
      "low": "96.98",
      "close": "97.84",
      "volume": "1953178"
    },
    {
      "date": "2024-12-03",
      "open": "98.47",
      "high": "98.69",
      "low": "97.89",
      "close": "97.98",
      "volume": "1818867"
    },
    {
      "date": "2024-12-04",
      "open": "98.32",
      "high": "98.37",
      "low": "96.63",
      "close": "97.48",
      "volume": "1382243"
    },
    {
      "date": "2024-12-05",
      "open": "97.41",
      "high": "98.37",
      "low": "96.66",
      "close": "96.73",
      "volume": "1825332"
    },
    {
      "date": "2024-12-06",
      "open": "96.67",
      "high": "97.17",
      "low": "95.70",
      "close": "96.57",
      "volume": "1571084"
    },
    {
      "date": "2024-12-09",
      "open": "99.12",
      "high": "99.285",
      "low": "96.95",
      "close": "97.13",
      "volume": "2493069"
    },
    {
      "date": "2024-12-10",
      "open": "97.60",
      "high": "98.19",
      "low": "96.74",
      "close": "97.02",
      "volume": "1684406"
    },
    {
      "date": "2024-12-11",
      "open": "97.48",
      "high": "100.245",
      "low": "97.04",
      "close": "99.60",
      "volume": "3395115"
    },
    {
      "date": "2024-12-12",
      "open": "99.81",
      "high": "100.51",
      "low": "99.14",
      "close": "99.66",
      "volume": "3672659"
    },
    {
      "date": "2024-12-13",
      "open": "99.80",
      "high": "100.18",
      "low": "98.26",
      "close": "98.53",
      "volume": "1757430"
    },
    {
      "date": "2024-12-16",
      "open": "98.31",
      "high": "98.4499",
      "low": "96.55",
      "close": "96.71",
      "volume": "1664074"
    },
    {
      "date": "2024-12-17",
      "open": "95.98",
      "high": "96.95",
      "low": "95.24",
      "close": "96.75",
      "volume": "1678170"
    },
    {
      "date": "2024-12-18",
      "open": "97.08",
      "high": "97.235",
      "low": "94.02",
      "close": "94.50",
      "volume": "2390977"
    },
    {
      "date": "2024-12-19",
      "open": "95.75",
      "high": "96.10",
      "low": "94.25",
      "close": "94.32",
      "volume": "2712054"
    },
    {
      "date": "2024-12-20",
      "open": "94.21",
      "high": "96.41",
      "low": "94.00",
      "close": "94.87",
      "volume": "7952745"
    },
    {
      "date": "2024-12-23",
      "open": "94.44",
      "high": "96.88",
      "low": "94.09",
      "close": "96.63",
      "volume": "1398948"
    },
    {
      "date": "2024-12-24",
      "open": "97.06",
      "high": "97.79",
      "low": "95.88",
      "close": "97.47",
      "volume": "1031479"
    },
    {
      "date": "2024-12-26",
      "open": "96.60",
      "high": "96.78",
      "low": "95.52",
      "close": "96.20",
      "volume": "1275609"
    },
    {
      "date": "2024-12-27",
      "open": "96.14",
      "high": "97.235",
      "low": "95.59",
      "close": "96.61",
      "volume": "1101065"
    },
    {
      "date": "2024-12-30",
      "open": "97.49",
      "high": "101.46",
      "low": "97.49",
      "close": "99.84",
      "volume": "2637724"
    },
    {
      "date": "2024-12-31",
      "open": "99.03",
      "high": "100.27",
      "low": "98.81",
      "close": "99.55",
      "volume": "1666085"
    },
    {
      "date": "2025-01-02",
      "open": "100.34",
      "high": "101.67",
      "low": "99.3755",
      "close": "101.22",
      "volume": "3425926"
    },
    {
      "date": "2025-01-03",
      "open": "101.22",
      "high": "101.93",
      "low": "99.25",
      "close": "100.01",
      "volume": "1959159"
    },
    {
      "date": "2025-01-06",
      "open": "101.40",
      "high": "102.58",
      "low": "100.77",
      "close": "101.50",
      "volume": "3242520"
    },
    {
      "date": "2025-01-07",
      "open": "101.86",
      "high": "103.395",
      "low": "101.65",
      "close": "102.68",
      "volume": "3111620"
    },
    {
      "date": "2025-01-08",
      "open": "103.41",
      "high": "104.125",
      "low": "102.42",
      "close": "102.92",
      "volume": "2497310"
    },
    {
      "date": "2025-01-10",
      "open": "104.76",
      "high": "105.00",
      "low": "102.09",
      "close": "102.15",
      "volume": "2811409"
    },
    {
      "date": "2025-01-13",
      "open": "103.25",
      "high": "103.6668",
      "low": "101.02",
      "close": "102.21",
      "volume": "3113681"
    },
    {
      "date": "2025-01-14",
      "open": "101.77",
      "high": "104.72",
      "low": "101.40",
      "close": "104.12",
      "volume": "3988818"
    },
    {
      "date": "2025-01-15",
      "open": "105.00",
      "high": "106.2745",
      "low": "104.57",
      "close": "105.24",
      "volume": "3905529"
    },
    {
      "date": "2025-01-16",
      "open": "105.36",
      "high": "108.8299",
      "low": "105.08",
      "close": "107.78",
      "volume": "4329660"
    },
    {
      "date": "2025-01-17",
      "open": "107.99",
      "high": "109.47",
      "low": "105.97",
      "close": "106.36",
      "volume": "3325732"
    },
    {
      "date": "2025-01-21",
      "open": "105.70",
      "high": "107.05",
      "low": "105.14",
      "close": "106.80",
      "volume": "2316936"
    },
    {
      "date": "2025-01-22",
      "open": "107.25",
      "high": "108.32",
      "low": "106.71",
      "close": "107.06",
      "volume": "1847744"
    },
    {
      "date": "2025-01-23",
      "open": "107.13",
      "high": "107.56",
      "low": "105.98",
      "close": "106.00",
      "volume": "2545377"
    },
    {
      "date": "2025-01-24",
      "open": "106.00",
      "high": "106.3564",
      "low": "105.54",
      "close": "106.00",
      "volume": "2962362"
    },
    {
      "date": "2025-01-27",
      "open": "103.86",
      "high": "104.20",
      "low": "99.07",
      "close": "101.42",
      "volume": "7452318"
    },
    {
      "date": "2025-01-28",
      "open": "100.52",
      "high": "102.22",
      "low": "100.47",
      "close": "102.13",
      "volume": "2145521"
    },
    {
      "date": "2025-01-29",
      "open": "101.85",
      "high": "103.43",
      "low": "101.71",
      "close": "102.57",
      "volume": "1364048"
    },
    {
      "date": "2025-01-30",
      "open": "103.60",
      "high": "104.00",
      "low": "102.35",
      "close": "102.72",
      "volume": "1403330"
    },
    {
      "date": "2025-01-31",
      "open": "103.07",
      "high": "103.07",
      "low": "101.17",
      "close": "101.60",
      "volume": "2125313"
    },
    {
      "date": "2025-02-03",
      "open": "102.09",
      "high": "103.26",
      "low": "101.37",
      "close": "102.87",
      "volume": "2361081"
    },
    {
      "date": "2025-02-04",
      "open": "102.70",
      "high": "104.67",
      "low": "102.25",
      "close": "103.95",
      "volume": "2308716"
    },
    {
      "date": "2025-02-05",
      "open": "104.09",
      "high": "105.85",
      "low": "103.60",
      "close": "105.09",
      "volume": "2470125"
    },
    {
      "date": "2025-02-06",
      "open": "105.09",
      "high": "105.40",
      "low": "103.16",
      "close": "103.87",
      "volume": "2323664"
    },
    {
      "date": "2025-02-07",
      "open": "103.88",
      "high": "105.07",
      "low": "102.645",
      "close": "103.00",
      "volume": "1574970"
    },
    {
      "date": "2025-02-10",
      "open": "104.08",
      "high": "105.54",
      "low": "103.11",
      "close": "105.12",
      "volume": "2274626"
    },
    {
      "date": "2025-02-11",
      "open": "105.67",
      "high": "106.66",
      "low": "104.96",
      "close": "105.785",
      "volume": "2620431"
    },
    {
      "date": "2025-02-12",
      "open": "105.64",
      "high": "106.45",
      "low": "103.54",
      "close": "104.01",
      "volume": "2155314"
    },
    {
      "date": "2025-02-13",
      "open": "104.26",
      "high": "105.35",
      "low": "103.44",
      "close": "105.03",
      "volume": "1961015"
    },
    {
      "date": "2025-02-14",
      "open": "105.27",
      "high": "106.49",
      "low": "105.025",
      "close": "105.33",
      "volume": "1781455"
    },
    {
      "date": "2025-02-18",
      "open": "105.33",
      "high": "107.02",
      "low": "104.06",
      "close": "106.39",
      "volume": "3197708"
    },
    {
      "date": "2025-02-19",
      "open": "107.36",
      "high": "109.06",
      "low": "107.00",
      "close": "107.45",
      "volume": "3343127"
    },
    {
      "date": "2025-02-20",
      "open": "106.37",
      "high": "107.17",
      "low": "104.28",
      "close": "106.15",
      "volume": "3086834"
    },
    {
      "date": "2025-02-21",
      "open": "105.87",
      "high": "106.57",
      "low": "103.40",
      "close": "104.14",
      "volume": "4336360"
    },
    {
      "date": "2025-02-24",
      "open": "104.30",
      "high": "104.42",
      "low": "102.72",
      "close": "103.90",
      "volume": "2656599"
    },
    {
      "date": "2025-02-25",
      "open": "103.85",
      "high": "104.38",
      "low": "101.73",
      "close": "102.89",
      "volume": "2955646"
    },
    {
      "date": "2025-02-26",
      "open": "102.75",
      "high": "104.15",
      "low": "102.17",
      "close": "102.43",
      "volume": "2962994"
    },
    {
      "date": "2025-02-27",
      "open": "101.65",
      "high": "102.00",
      "low": "97.66",
      "close": "97.76",
      "volume": "8282079"
    },
    {
      "date": "2025-02-28",
      "open": "97.46",
      "high": "99.04",
      "low": "96.92",
      "close": "98.88",
      "volume": "4026430"
    },
    {
      "date": "2025-03-03",
      "open": "99.89",
      "high": "100.14",
      "low": "97.68",
      "close": "98.35",
      "volume": "4181525"
    },
    {
      "date": "2025-03-04",
      "open": "97.85",
      "high": "101.645",
      "low": "96.75",
      "close": "100.70",
      "volume": "4372252"
    },
    {
      "date": "2025-03-05",
      "open": "100.34",
      "high": "102.03",
      "low": "98.91",
      "close": "101.64",
      "volume": "3790280"
    },
    {
      "date": "2025-03-06",
      "open": "100.81",
      "high": "101.26",
      "low": "96.13",
      "close": "96.24",
      "volume": "5440154"
    },
    {
      "date": "2025-03-07",
      "open": "95.75",
      "high": "96.59",
      "low": "93.09",
      "close": "96.03",
      "volume": "4141028"
    },
    {
      "date": "2025-03-10",
      "open": "97.56",
      "high": "99.42",
      "low": "96.39",
      "close": "99.09",
      "volume": "5334064"
    },
    {
      "date": "2025-03-11",
      "open": "98.45",
      "high": "101.40",
      "low": "98.35",
      "close": "100.30",
      "volume": "4420168"
    },
    {
      "date": "2025-03-12",
      "open": "101.71",
      "high": "102.16",
      "low": "99.67",
      "close": "100.82",
      "volume": "3511099"
    },
    {
      "date": "2025-03-13",
      "open": "100.40",
      "high": "101.615",
      "low": "99.43",
      "close": "101.18",
      "volume": "2462924"
    },
    {
      "date": "2025-03-14",
      "open": "101.15",
      "high": "103.21",
      "low": "100.56",
      "close": "102.60",
      "volume": "3645078"
    },
    {
      "date": "2025-03-17",
      "open": "102.50",
      "high": "105.76",
      "low": "101.95",
      "close": "105.57",
      "volume": "4954805"
    },
    {
      "date": "2025-03-18",
      "open": "106.62",
      "high": "108.84",
      "low": "106.06",
      "close": "107.00",
      "volume": "4952821"
    },
    {
      "date": "2025-03-19",
      "open": "107.03",
      "high": "109.00",
      "low": "106.43",
      "close": "108.56",
      "volume": "5783798"
    },
    {
      "date": "2025-03-20",
      "open": "108.34",
      "high": "109.63",
      "low": "107.89",
      "close": "109.25",
      "volume": "6788517"
    },
    {
      "date": "2025-03-21",
      "open": "109.04",
      "high": "109.58",
      "low": "107.07",
      "close": "107.35",
      "volume": "53145100"
    },
    {
      "date": "2025-03-24",
      "open": "108.03",
      "high": "109.40",
      "low": "107.36",
      "close": "109.10",
      "volume": "5712490"
    },
    {
      "date": "2025-03-25",
      "open": "109.20",
      "high": "110.10",
      "low": "108.78",
      "close": "109.81",
      "volume": "4518399"
    },
    {
      "date": "2025-03-26",
      "open": "110.00",
      "high": "111.17",
      "low": "109.40",
      "close": "109.94",
      "volume": "4183218"
    },
    {
      "date": "2025-03-27",
      "open": "109.98",
      "high": "110.52",
      "low": "109.16",
      "close": "109.64",
      "volume": "2805201"
    },
    {
      "date": "2025-03-28",
      "open": "109.73",
      "high": "111.175",
      "low": "109.54",
      "close": "110.94",
      "volume": "3031256"
    },
    {
      "date": "2025-03-31",
      "open": "110.94",
      "high": "112.23",
      "low": "109.90",
      "close": "111.32",
      "volume": "3077159"
    },
    {
      "date": "2025-04-01",
      "open": "111.40",
      "high": "112.82",
      "low": "110.69",
      "close": "112.74",
      "volume": "3140739"
    },
    {
      "date": "2025-04-02",
      "open": "112.315",
      "high": "114.025",
      "low": "111.86",
      "close": "113.87",
      "volume": "3048529"
    },
    {
      "date": "2025-04-03",
      "open": "110.59",
      "high": "112.66",
      "low": "110.40",
      "close": "110.55",
      "volume": "4792202"
    },
    {
      "date": "2025-04-04",
      "open": "106.90",
      "high": "107.00",
      "low": "98.26",
      "close": "100.01",
      "volume": "10622720"
    },
    {
      "date": "2025-04-07",
      "open": "98.08",
      "high": "105.10",
      "low": "96.805",
      "close": "100.06",
      "volume": "7631610"
    },
    {
      "date": "2025-04-08",
      "open": "105.00",
      "high": "105.58",
      "low": "98.54",
      "close": "100.01",
      "volume": "6351885"
    },
    {
      "date": "2025-04-09",
      "open": "97.99",
      "high": "104.22",
      "low": "95.35",
      "close": "103.80",
      "volume": "8978630"
    },
    {
      "date": "2025-04-10",
      "open": "101.50",
      "high": "102.095",
      "low": "97.44",
      "close": "99.55",
      "volume": "4360314"
    },
    {
      "date": "2025-04-11",
      "open": "99.93",
      "high": "104.1866",
      "low": "99.50",
      "close": "103.42",
      "volume": "4418751"
    },
    {
      "date": "2025-04-14",
      "open": "105.89",
      "high": "106.12",
      "low": "102.52",
      "close": "102.92",
      "volume": "2820741"
    },
    {
      "date": "2025-04-15",
      "open": "103.13",
      "high": "104.99",
      "low": "102.71",
      "close": "104.23",
      "volume": "2291190"
    },
    {
      "date": "2025-04-16",
      "open": "104.03",
      "high": "106.35",
      "low": "104.03",
      "close": "104.75",
      "volume": "3219587"
    },
    {
      "date": "2025-04-17",
      "open": "106.27",
      "high": "107.30",
      "low": "105.69",
      "close": "106.47",
      "volume": "3595886"
    },
    {
      "date": "2025-04-21",
      "open": "106.40",
      "high": "106.40",
      "low": "101.22",
      "close": "102.24",
      "volume": "3116313"
    },
    {
      "date": "2025-04-22",
      "open": "103.93",
      "high": "104.43",
      "low": "102.03",
      "close": "103.01",
      "volume": "2556235"
    },
    {
      "date": "2025-04-23",
      "open": "103.01",
      "high": "105.95",
      "low": "101.358",
      "close": "105.02",
      "volume": "3538034"
    },
    {
      "date": "2025-04-24",
      "open": "104.95",
      "high": "105.355",
      "low": "103.805",
      "close": "104.40",
      "volume": "2447692"
    },
    {
      "date": "2025-04-25",
      "open": "103.16",
      "high": "105.44",
      "low": "103.02",
      "close": "105.30",
      "volume": "1986299"
    },
    {
      "date": "2025-04-28",
      "open": "105.47",
      "high": "107.34",
      "low": "105.405",
      "close": "107.11",
      "volume": "2878948"
    },
    {
      "date": "2025-04-29",
      "open": "106.33",
      "high": "108.00",
      "low": "105.55",
      "close": "107.47",
      "volume": "3130322"
    },
    {
      "date": "2025-04-30",
      "open": "104.51",
      "high": "105.93",
      "low": "101.88",
      "close": "103.90",
      "volume": "6136763"
    },
    {
      "date": "2025-05-01",
      "open": "101.23",
      "high": "105.57",
      "low": "101.23",
      "close": "103.43",
      "volume": "3977143"
    },
    {
      "date": "2025-05-02",
      "open": "105.345",
      "high": "106.17",
      "low": "103.33",
      "close": "105.88",
      "volume": "2827979"
    },
    {
      "date": "2025-05-05",
      "open": "105.39",
      "high": "108.85",
      "low": "105.305",
      "close": "108.35",
      "volume": "3301569"
    },
    {
      "date": "2025-05-06",
      "open": "108.83",
      "high": "110.12",
      "low": "107.84",
      "close": "108.51",
      "volume": "2782354"
    },
    {
      "date": "2025-05-07",
      "open": "109.07",
      "high": "110.89",
      "low": "108.305",
      "close": "110.31",
      "volume": "2500826"
    },
    {
      "date": "2025-05-08",
      "open": "111.22",
      "high": "111.705",
      "low": "108.725",
      "close": "108.81",
      "volume": "3434771"
    },
    {
      "date": "2025-05-09",
      "open": "110.38",
      "high": "113.0493",
      "low": "109.705",
      "close": "112.38",
      "volume": "2943623"
    },
    {
      "date": "2025-05-12",
      "open": "113.33",
      "high": "113.65",
      "low": "109.10",
      "close": "110.92",
      "volume": "4011628"
    },
    {
      "date": "2025-05-13",
      "open": "112.80",
      "high": "114.04",
      "low": "111.9551",
      "close": "113.10",
      "volume": "3263946"
    },
    {
      "date": "2025-05-14",
      "open": "112.24",
      "high": "113.57",
      "low": "111.45",
      "close": "113.31",
      "volume": "2465359"
    },
    {
      "date": "2025-05-15",
      "open": "112.20",
      "high": "114.44",
      "low": "112.20",
      "close": "114.09",
      "volume": "2685042"
    },
    {
      "date": "2025-05-16",
      "open": "114.90",
      "high": "114.90",
      "low": "113.28",
      "close": "114.02",
      "volume": "1919438"
    },
    {
      "date": "2025-05-19",
      "open": "114.02",
      "high": "114.33",
      "low": "112.36",
      "close": "113.48",
      "volume": "2617229"
    },
    {
      "date": "2025-05-20",
      "open": "113.99",
      "high": "115.94",
      "low": "113.33",
      "close": "114.92",
      "volume": "2715591"
    },
    {
      "date": "2025-05-21",
      "open": "114.92",
      "high": "116.46",
      "low": "114.55",
      "close": "114.71",
      "volume": "2465572"
    },
    {
      "date": "2025-05-22",
      "open": "114.69",
      "high": "115.455",
      "low": "113.60",
      "close": "114.39",
      "volume": "3273846"
    },
    {
      "date": "2025-05-23",
      "open": "114.62",
      "high": "116.19",
      "low": "113.99",
      "close": "115.96",
      "volume": "1820686"
    },
    {
      "date": "2025-05-27",
      "open": "117.08",
      "high": "117.63",
      "low": "115.31",
      "close": "117.28",
      "volume": "1883236"
    },
    {
      "date": "2025-05-28",
      "open": "117.66",
      "high": "117.66",
      "low": "115.02",
      "close": "115.38",
      "volume": "1899148"
    },
    {
      "date": "2025-05-29",
      "open": "115.83",
      "high": "116.01",
      "low": "114.95",
      "close": "115.68",
      "volume": "1457980"
    },
    {
      "date": "2025-05-30",
      "open": "115.87",
      "high": "116.55",
      "low": "114.75",
      "close": "116.13",
      "volume": "5078495"
    },
    {
      "date": "2025-06-02",
      "open": "118.36",
      "high": "119.41",
      "low": "117.30",
      "close": "119.30",
      "volume": "2593316"
    },
    {
      "date": "2025-06-03",
      "open": "119.40",
      "high": "120.04",
      "low": "117.995",
      "close": "118.22",
      "volume": "2659381"
    },
    {
      "date": "2025-06-04",
      "open": "118.14",
      "high": "118.37",
      "low": "116.02",
      "close": "116.20",
      "volume": "2146658"
    },
    {
      "date": "2025-06-05",
      "open": "116.35",
      "high": "116.73",
      "low": "114.8019",
      "close": "115.57",
      "volume": "1691639"
    },
    {
      "date": "2025-06-06",
      "open": "116.08",
      "high": "117.775",
      "low": "115.79",
      "close": "117.35",
      "volume": "1536745"
    },
    {
      "date": "2025-06-09",
      "open": "116.50",
      "high": "116.64",
      "low": "114.60",
      "close": "114.94",
      "volume": "2490593"
    },
    {
      "date": "2025-06-10",
      "open": "115.65",
      "high": "116.20",
      "low": "111.30",
      "close": "112.57",
      "volume": "3332442"
    },
    {
      "date": "2025-06-11",
      "open": "113.35",
      "high": "113.73",
      "low": "111.7801",
      "close": "112.23",
      "volume": "2771731"
    },
    {
      "date": "2025-06-12",
      "open": "112.20",
      "high": "115.01",
      "low": "111.97",
      "close": "114.96",
      "volume": "2613383"
    },
    {
      "date": "2025-06-13",
      "open": "115.26",
      "high": "116.81",
      "low": "111.64",
      "close": "116.46",
      "volume": "2314418"
    },
    {
      "date": "2025-06-16",
      "open": "117.08",
      "high": "119.98",
      "low": "116.70",
      "close": "118.61",
      "volume": "2617336"
    },
    {
      "date": "2025-06-17",
      "open": "119.21",
      "high": "119.98",
      "low": "117.88",
      "close": "119.59",
      "volume": "2957650"
    },
    {
      "date": "2025-06-18",
      "open": "120.03",
      "high": "121.0999",
      "low": "118.30",
      "close": "120.77",
      "volume": "3101831"
    },
    {
      "date": "2025-06-20",
      "open": "121.37",
      "high": "123.345",
      "low": "120.90",
      "close": "122.05",
      "volume": "5906903"
    },
    {
      "date": "2025-06-23",
      "open": "121.91",
      "high": "123.14",
      "low": "120.69",
      "close": "121.45",
      "volume": "3080884"
    },
    {
      "date": "2025-06-24",
      "open": "120.99",
      "high": "123.29",
      "low": "120.56",
      "close": "122.53",
      "volume": "4037767"
    },
    {
      "date": "2025-06-25",
      "open": "122.20",
      "high": "122.20",
      "low": "118.73",
      "close": "119.08",
      "volume": "2714877"
    },
    {
      "date": "2025-06-26",
      "open": "119.10",
      "high": "119.325",
      "low": "117.66",
      "close": "118.67",
      "volume": "2737059"
    },
    {
      "date": "2025-06-27",
      "open": "118.68",
      "high": "119.44",
      "low": "117.965",
      "close": "118.96",
      "volume": "5158277"
    },
    {
      "date": "2025-06-30",
      "open": "117.65",
      "high": "118.65",
      "low": "116.35",
      "close": "116.94",
      "volume": "2600255"
    },
    {
      "date": "2025-07-01",
      "open": "116.44",
      "high": "116.65",
      "low": "110.90",
      "close": "111.19",
      "volume": "3997821"
    },
    {
      "date": "2025-07-02",
      "open": "112.15",
      "high": "112.40",
      "low": "109.125",
      "close": "110.34",
      "volume": "3481016"
    },
    {
      "date": "2025-07-03",
      "open": "111.42",
      "high": "111.42",
      "low": "107.94",
      "close": "108.74",
      "volume": "1807029"
    },
    {
      "date": "2025-07-07",
      "open": "108.25",
      "high": "110.07",
      "low": "107.77",
      "close": "108.90",
      "volume": "3064095"
    },
    {
      "date": "2025-07-08",
      "open": "109.07",
      "high": "109.71",
      "low": "105.69",
      "close": "106.38",
      "volume": "4017872"
    },
    {
      "date": "2025-07-09",
      "open": "105.56",
      "high": "106.765",
      "low": "103.1523",
      "close": "105.20",
      "volume": "3383140"
    },
    {
      "date": "2025-07-10",
      "open": "104.94",
      "high": "105.75",
      "low": "103.385",
      "close": "105.20",
      "volume": "2646337"
    },
    {
      "date": "2025-07-11",
      "open": "105.70",
      "high": "106.69",
      "low": "105.235",
      "close": "105.57",
      "volume": "2660276"
    },
    {
      "date": "2025-07-14",
      "open": "106.00",
      "high": "110.38",
      "low": "105.57",
      "close": "109.58",
      "volume": "4288707"
    },
    {
      "date": "2025-07-15",
      "open": "109.62",
      "high": "109.67",
      "low": "106.26",
      "close": "107.51",
      "volume": "3389972"
    },
    {
      "date": "2025-07-16",
      "open": "108.02",
      "high": "109.01",
      "low": "107.20",
      "close": "108.31",
      "volume": "3516080"
    },
    {
      "date": "2025-07-17",
      "open": "108.25",
      "high": "108.54",
      "low": "106.24",
      "close": "108.15",
      "volume": "3206941"
    },
    {
      "date": "2025-07-18",
      "open": "109.48",
      "high": "109.50",
      "low": "107.80",
      "close": "108.64",
      "volume": "2257097"
    },
    {
      "date": "2025-07-21",
      "open": "107.53",
      "high": "107.53",
      "low": "98.58",
      "close": "99.41",
      "volume": "6034683"
    },
    {
      "date": "2025-07-22",
      "open": "99.63",
      "high": "101.38",
      "low": "98.60",
      "close": "99.61",
      "volume": "4294122"
    },
    {
      "date": "2025-07-23",
      "open": "98.60",
      "high": "98.80",
      "low": "95.62",
      "close": "98.70",
      "volume": "4969732"
    },
    {
      "date": "2025-07-24",
      "open": "99.37",
      "high": "100.945",
      "low": "98.85",
      "close": "99.60",
      "volume": "3901118"
    },
    {
      "date": "2025-07-25",
      "open": "100.00",
      "high": "100.7015",
      "low": "97.63",
      "close": "98.17",
      "volume": "2399647"
    },
    {
      "date": "2025-07-28",
      "open": "98.31",
      "high": "98.45",
      "low": "96.81",
      "close": "98.13",
      "volume": "3302608"
    },
    {
      "date": "2025-07-29",
      "open": "98.81",
      "high": "100.01",
      "low": "98.3001",
      "close": "99.37",
      "volume": "4111343"
    },
    {
      "date": "2025-07-30",
      "open": "100.00",
      "high": "105.47",
      "low": "99.79",
      "close": "104.21",
      "volume": "7645955"
    },
    {
      "date": "2025-07-31",
      "open": "103.875",
      "high": "105.89",
      "low": "103.41",
      "close": "104.78",
      "volume": "4115925"
    },
    {
      "date": "2025-08-01",
      "open": "104.27",
      "high": "104.39",
      "low": "101.43",
      "close": "101.97",
      "volume": "2661646"
    },
    {
      "date": "2025-08-04",
      "open": "102.38",
      "high": "102.6805",
      "low": "99.98",
      "close": "101.23",
      "volume": "3675639"
    },
    {
      "date": "2025-08-05",
      "open": "101.94",
      "high": "101.94",
      "low": "99.55",
      "close": "101.04",
      "volume": "2844475"
    },
    {
      "date": "2025-08-06",
      "open": "101.60",
      "high": "102.49",
      "low": "100.5875",
      "close": "101.65",
      "volume": "2591179"
    },
    {
      "date": "2025-08-07",
      "open": "101.65",
      "high": "102.73",
      "low": "99.90",
      "close": "100.01",
      "volume": "2357909"
    },
    {
      "date": "2025-08-08",
      "open": "100.00",
      "high": "100.95",
      "low": "98.03",
      "close": "99.14",
      "volume": "2532656"
    },
    {
      "date": "2025-08-11",
      "open": "99.05",
      "high": "100.00",
      "low": "97.65",
      "close": "97.96",
      "volume": "2459770"
    },
    {
      "date": "2025-08-12",
      "open": "97.78",
      "high": "98.22",
      "low": "95.75",
      "close": "95.89",
      "volume": "2859418"
    },
    {
      "date": "2025-08-13",
      "open": "97.25",
      "high": "97.435",
      "low": "95.11",
      "close": "96.46",
      "volume": "4754343"
    },
    {
      "date": "2025-08-14",
      "open": "95.00",
      "high": "97.34",
      "low": "94.50",
      "close": "94.99",
      "volume": "3627188"
    },
    {
      "date": "2025-08-15",
      "open": "94.99",
      "high": "96.07",
      "low": "92.54",
      "close": "95.13",
      "volume": "6684176"
    },
    {
      "date": "2025-08-18",
      "open": "94.06",
      "high": "94.43",
      "low": "91.81",
      "close": "93.03",
      "volume": "4489047"
    },
    {
      "date": "2025-08-19",
      "open": "92.09",
      "high": "93.12",
      "low": "91.015",
      "close": "93.05",
      "volume": "3123075"
    },
    {
      "date": "2025-08-20",
      "open": "92.86",
      "high": "94.405",
      "low": "92.75",
      "close": "94.00",
      "volume": "2386896"
    },
    {
      "date": "2025-08-21",
      "open": "94.00",
      "high": "95.47",
      "low": "93.78",
      "close": "95.45",
      "volume": "2467915"
    },
    {
      "date": "2025-08-22",
      "open": "95.67",
      "high": "95.74",
      "low": "94.13",
      "close": "94.66",
      "volume": "3435861"
    },
    {
      "date": "2025-08-25",
      "open": "94.66",
      "high": "95.34",
      "low": "94.19",
      "close": "94.62",
      "volume": "2245918"
    },
    {
      "date": "2025-08-26",
      "open": "94.56",
      "high": "96.55",
      "low": "93.525",
      "close": "96.28",
      "volume": "3995261"
    },
    {
      "date": "2025-08-27",
      "open": "96.28",
      "high": "97.20",
      "low": "95.245",
      "close": "95.30",
      "volume": "2547910"
    },
    {
      "date": "2025-08-28",
      "open": "95.10",
      "high": "97.53",
      "low": "94.26",
      "close": "97.24",
      "volume": "2303637"
    },
    {
      "date": "2025-08-29",
      "open": "96.87",
      "high": "97.33",
      "low": "96.19",
      "close": "96.78",
      "volume": "1493940"
    },
    {
      "date": "2025-09-02",
      "open": "95.96",
      "high": "98.26",
      "low": "95.76",
      "close": "98.21",
      "volume": "3080628"
    },
    {
      "date": "2025-09-03",
      "open": "98.315",
      "high": "98.805",
      "low": "95.96",
      "close": "97.08",
      "volume": "2610203"
    },
    {
      "date": "2025-09-04",
      "open": "97.13",
      "high": "97.81",
      "low": "95.12",
      "close": "96.66",
      "volume": "2383765"
    },
    {
      "date": "2025-09-05",
      "open": "95.86",
      "high": "96.755",
      "low": "94.46",
      "close": "95.51",
      "volume": "2375646"
    },
    {
      "date": "2025-09-08",
      "open": "96.75",
      "high": "97.44",
      "low": "94.02",
      "close": "94.52",
      "volume": "2562400"
    },
    {
      "date": "2025-09-09",
      "open": "94.55",
      "high": "96.1001",
      "low": "94.50",
      "close": "94.73",
      "volume": "1884491"
    },
    {
      "date": "2025-09-10",
      "open": "94.27",
      "high": "97.00",
      "low": "94.25",
      "close": "96.47",
      "volume": "3001780"
    },
    {
      "date": "2025-09-11",
      "open": "95.98",
      "high": "97.025",
      "low": "95.23",
      "close": "95.84",
      "volume": "2326707"
    },
    {
      "date": "2025-09-12",
      "open": "96.44",
      "high": "97.56",
      "low": "95.7901",
      "close": "96.22",
      "volume": "1692944"
    },
    {
      "date": "2025-09-15",
      "open": "96.42",
      "high": "97.48",
      "low": "95.42",
      "close": "95.58",
      "volume": "3775985"
    },
    {
      "date": "2025-09-16",
      "open": "95.94",
      "high": "97.94",
      "low": "94.685",
      "close": "97.52",
      "volume": "3856295"
    },
    {
      "date": "2025-09-17",
      "open": "97.695",
      "high": "100.32",
      "low": "97.52",
      "close": "99.68",
      "volume": "3647247"
    },
    {
      "date": "2025-09-18",
      "open": "100.25",
      "high": "101.00",
      "low": "98.075",
      "close": "98.89",
      "volume": "3880501"
    },
    {
      "date": "2025-09-19",
      "open": "98.82",
      "high": "99.08",
      "low": "97.39",
      "close": "98.50",
      "volume": "11903390"
    },
    {
      "date": "2025-09-22",
      "open": "97.92",
      "high": "98.59",
      "low": "96.12",
      "close": "98.26",
      "volume": "3760876"
    },
    {
      "date": "2025-09-23",
      "open": "98.45",
      "high": "101.34",
      "low": "98.31",
      "close": "100.72",
      "volume": "3521752"
    },
    {
      "date": "2025-09-24",
      "open": "101.00",
      "high": "104.61",
      "low": "101.00",
      "close": "103.10",
      "volume": "3482577"
    },
    {
      "date": "2025-09-25",
      "open": "103.43",
      "high": "104.82",
      "low": "102.93",
      "close": "104.38",
      "volume": "3959406"
    },
    {
      "date": "2025-09-26",
      "open": "104.93",
      "high": "106.23",
      "low": "104.56",
      "close": "105.77",
      "volume": "4402428"
    },
    {
      "date": "2025-09-29",
      "open": "105.44",
      "high": "108.00",
      "low": "105.155",
      "close": "106.81",
      "volume": "4969483"
    },
    {
      "date": "2025-09-30",
      "open": "106.60",
      "high": "108.36",
      "low": "106.18",
      "close": "106.24",
      "volume": "4156229"
    },
    {
      "date": "2025-10-01",
      "open": "105.06",
      "high": "110.36",
      "low": "105.06",
      "close": "109.18",
      "volume": "5251519"
    },
    {
      "date": "2025-10-02",
      "open": "108.92",
      "high": "110.09",
      "low": "107.25",
      "close": "107.86",
      "volume": "6168607"
    },
    {
      "date": "2025-10-03",
      "open": "108.01",
      "high": "108.50",
      "low": "106.67",
      "close": "107.44",
      "volume": "3046041"
    },
    {
      "date": "2025-10-06",
      "open": "108.78",
      "high": "110.00",
      "low": "107.22",
      "close": "107.73",
      "volume": "3345906"
    },
    {
      "date": "2025-10-07",
      "open": "107.33",
      "high": "109.345",
      "low": "107.025",
      "close": "109.01",
      "volume": "3228610"
    },
    {
      "date": "2025-10-08",
      "open": "109.72",
      "high": "109.93",
      "low": "107.18",
      "close": "108.68",
      "volume": "2385176"
    },
    {
      "date": "2025-10-09",
      "open": "109.35",
      "high": "109.60",
      "low": "105.1107",
      "close": "105.98",
      "volume": "1917510"
    },
    {
      "date": "2025-10-10",
      "open": "105.38",
      "high": "106.43",
      "low": "101.70",
      "close": "101.755",
      "volume": "2149911"
    },
    {
      "date": "2025-10-13",
      "open": "102.56",
      "high": "103.07",
      "low": "101.35",
      "close": "102.68",
      "volume": "1733076"
    },
    {
      "date": "2025-10-14",
      "open": "100.69",
      "high": "103.36",
      "low": "98.71",
      "close": "101.36",
      "volume": "2969727"
    },
    {
      "date": "2025-10-15",
      "open": "101.82",
      "high": "104.05",
      "low": "101.58",
      "close": "103.17",
      "volume": "2696050"
    },
    {
      "date": "2025-10-16",
      "open": "103.33",
      "high": "104.065",
      "low": "97.57",
      "close": "98.59",
      "volume": "3172220"
    },
    {
      "date": "2025-10-17",
      "open": "98.91",
      "high": "100.97",
      "low": "97.84",
      "close": "100.78",
      "volume": "2306622"
    },
    {
      "date": "2025-10-20",
      "open": "103.00",
      "high": "107.54",
      "low": "102.44",
      "close": "106.90",
      "volume": "3659056"
    },
    {
      "date": "2025-10-21",
      "open": "106.75",
      "high": "108.52",
      "low": "105.52",
      "close": "106.10",
      "volume": "2281787"
    },
    {
      "date": "2025-10-22",
      "open": "107.46",
      "high": "107.46",
      "low": "102.91",
      "close": "104.39",
      "volume": "2904907"
    },
    {
      "date": "2025-10-23",
      "open": "106.25",
      "high": "107.46",
      "low": "102.8827",
      "close": "104.46",
      "volume": "3048939"
    },
    {
      "date": "2025-10-24",
      "open": "105.88",
      "high": "106.12",
      "low": "102.835",
      "close": "103.77",
      "volume": "2218099"
    },
    {
      "date": "2025-10-27",
      "open": "104.72",
      "high": "104.89",
      "low": "102.58",
      "close": "103.88",
      "volume": "3432984"
    },
    {
      "date": "2025-10-28",
      "open": "103.88",
      "high": "103.90",
      "low": "100.78",
      "close": "101.00",
      "volume": "3350862"
    },
    {
      "date": "2025-10-29",
      "open": "103.36",
      "high": "103.745",
      "low": "98.66",
      "close": "100.41",
      "volume": "5557764"
    },
    {
      "date": "2025-10-30",
      "open": "100.41",
      "high": "101.98",
      "low": "98.92",
      "close": "100.52",
      "volume": "2807951"
    },
    {
      "date": "2025-10-31",
      "open": "101.91",
      "high": "104.025",
      "low": "101.68",
      "close": "103.31",
      "volume": "3226977"
    },
    {
      "date": "2025-11-03",
      "open": "103.73",
      "high": "110.35",
      "low": "103.03",
      "close": "110.08",
      "volume": "6272224"
    },
    {
      "date": "2025-11-04",
      "open": "109.46",
      "high": "111.77",
      "low": "108.14",
      "close": "110.05",
      "volume": "3559690"
    },
    {
      "date": "2025-11-05",
      "open": "109.42",
      "high": "112.4425",
      "low": "108.74",
      "close": "110.05",
      "volume": "2707748"
    },
    {
      "date": "2025-11-06",
      "open": "110.88",
      "high": "112.63",
      "low": "109.10",
      "close": "110.62",
      "volume": "2395486"
    },
    {
      "date": "2025-11-07",
      "open": "109.81",
      "high": "112.92",
      "low": "109.0001",
      "close": "112.45",
      "volume": "2310426"
    },
    {
      "date": "2025-11-10",
      "open": "113.26",
      "high": "115.24",
      "low": "111.865",
      "close": "114.83",
      "volume": "2703585"
    },
    {
      "date": "2025-11-11",
      "open": "115.27",
      "high": "118.90",
      "low": "114.80",
      "close": "118.64",
      "volume": "3780252"
    },
    {
      "date": "2025-11-12",
      "open": "119.00",
      "high": "120.30",
      "low": "117.5701",
      "close": "119.46",
      "volume": "4077624"
    },
    {
      "date": "2025-11-13",
      "open": "119.20",
      "high": "120.00",
      "low": "117.60",
      "close": "117.96",
      "volume": "3111130"
    },
    {
      "date": "2025-11-14",
      "open": "116.69",
      "high": "117.765",
      "low": "112.77",
      "close": "117.28",
      "volume": "3800839"
    },
    {
      "date": "2025-11-17",
      "open": "117.14",
      "high": "117.95",
      "low": "115.18",
      "close": "116.98",
      "volume": "3362541"
    },
    {
      "date": "2025-11-18",
      "open": "115.65",
      "high": "117.71",
      "low": "114.28",
      "close": "117.16",
      "volume": "2879368"
    },
    {
      "date": "2025-11-19",
      "open": "117.16",
      "high": "117.69",
      "low": "115.43",
      "close": "117.27",
      "volume": "2554158"
    },
    {
      "date": "2025-11-20",
      "open": "117.68",
      "high": "121.1899",
      "low": "114.365",
      "close": "114.50",
      "volume": "3672305"
    },
    {
      "date": "2025-11-21",
      "open": "114.61",
      "high": "116.09",
      "low": "112.4434",
      "close": "114.99",
      "volume": "3184094"
    },
    {
      "date": "2025-11-24",
      "open": "114.99",
      "high": "117.4425",
      "low": "111.86",
      "close": "116.55",
      "volume": "7933949"
    },
    {
      "date": "2025-11-25",
      "open": "115.29",
      "high": "116.54",
      "low": "114.50",
      "close": "116.01",
      "volume": "2564487"
    },
    {
      "date": "2025-11-26",
      "open": "116.91",
      "high": "119.705",
      "low": "116.485",
      "close": "118.77",
      "volume": "2268918"
    },
    {
      "date": "2025-11-28",
      "open": "119.66",
      "high": "122.70",
      "low": "119.33",
      "close": "121.93",
      "volume": "1378682"
    },
    {
      "date": "2025-12-01",
      "open": "122.495",
      "high": "122.6999",
      "low": "120.19",
      "close": "121.58",
      "volume": "4056029"
    },
    {
      "date": "2025-12-02",
      "open": "121.25",
      "high": "121.53",
      "low": "117.64",
      "close": "117.72",
      "volume": "3405900"
    },
    {
      "date": "2025-12-03",
      "open": "118.36",
      "high": "123.18",
      "low": "117.84",
      "close": "122.89",
      "volume": "2291908"
    },
    {
      "date": "2025-12-04",
      "open": "122.99",
      "high": "124.89",
      "low": "121.61",
      "close": "122.09",
      "volume": "3180778"
    },
    {
      "date": "2025-12-05",
      "open": "123.77",
      "high": "126.6205",
      "low": "122.80",
      "close": "122.86",
      "volume": "3725090"
    },
    {
      "date": "2025-12-08",
      "open": "122.04",
      "high": "122.3999",
      "low": "118.17",
      "close": "119.07",
      "volume": "5403537"
    },
    {
      "date": "2025-12-09",
      "open": "119.07",
      "high": "119.58",
      "low": "117.20",
      "close": "117.46",
      "volume": "3297337"
    },
    {
      "date": "2025-12-10",
      "open": "117.97",
      "high": "117.97",
      "low": "115.22",
      "close": "116.69",
      "volume": "3222462"
    },
    {
      "date": "2025-12-11",
      "open": "115.51",
      "high": "116.38",
      "low": "113.325",
      "close": "114.33",
      "volume": "3187856"
    },
    {
      "date": "2025-12-12",
      "open": "114.31",
      "high": "114.97",
      "low": "111.40",
      "close": "112.79",
      "volume": "2274887"
    },
    {
      "date": "2025-12-15",
      "open": "112.77",
      "high": "112.77",
      "low": "108.84",
      "close": "110.54",
      "volume": "3324668"
    },
    {
      "date": "2025-12-16",
      "open": "109.25",
      "high": "109.25",
      "low": "105.995",
      "close": "106.58",
      "volume": "4125204"
    },
    {
      "date": "2025-12-17",
      "open": "107.57",
      "high": "109.83",
      "low": "107.09",
      "close": "109.54",
      "volume": "3659353"
    },
    {
      "date": "2025-12-18",
      "open": "109.59",
      "high": "110.54",
      "low": "107.63",
      "close": "107.74",
      "volume": "3840783"
    },
    {
      "date": "2025-12-19",
      "open": "108.19",
      "high": "109.71",
      "low": "107.25",
      "close": "108.74",
      "volume": "5569716"
    },
    {
      "date": "2025-12-22",
      "open": "109.07",
      "high": "109.56",
      "low": "107.485",
      "close": "107.84",
      "volume": "2944695"
    },
    {
      "date": "2025-12-23",
      "open": "108.71",
      "high": "111.51",
      "low": "108.475",
      "close": "111.17",
      "volume": "2412602"
    },
    {
      "date": "2025-12-24",
      "open": "109.65",
      "high": "110.63",
      "low": "109.12",
      "close": "109.17",
      "volume": "1146456"
    },
    {
      "date": "2025-12-26",
      "open": "109.66",
      "high": "109.90",
      "low": "108.635",
      "close": "109.49",
      "volume": "1184765"
    },
    {
      "date": "2025-12-29",
      "open": "110.12",
      "high": "112.10",
      "low": "109.68",
      "close": "111.78",
      "volume": "1866503"
    },
    {
      "date": "2025-12-30",
      "open": "112.85",
      "high": "113.42",
      "low": "112.00",
      "close": "112.02",
      "volume": "1692355"
    },
    {
      "date": "2025-12-31",
      "open": "111.53",
      "high": "111.852",
      "low": "109.35",
      "close": "110.36",
      "volume": "1689412"
    },
    {
      "date": "2026-01-02",
      "open": "109.98",
      "high": "110.325",
      "low": "108.23",
      "close": "109.77",
      "volume": "2541900"
    },
    {
      "date": "2026-01-05",
      "open": "108.27",
      "high": "108.29",
      "low": "102.88",
      "close": "106.82",
      "volume": "4490161"
    },
    {
      "date": "2026-01-06",
      "open": "105.69",
      "high": "106.51",
      "low": "104.29",
      "close": "105.43",
      "volume": "2613368"
    },
    {
      "date": "2026-01-07",
      "open": "105.43",
      "high": "108.29",
      "low": "105.15",
      "close": "106.66",
      "volume": "2713797"
    },
    {
      "date": "2026-01-08",
      "open": "106.15",
      "high": "107.3275",
      "low": "102.74",
      "close": "104.30",
      "volume": "3643523"
    },
    {
      "date": "2026-01-09",
      "open": "103.78",
      "high": "105.07",
      "low": "101.04",
      "close": "101.63",
      "volume": "4832848"
    },
    {
      "date": "2026-01-12",
      "open": "102.40",
      "high": "103.94",
      "low": "101.60",
      "close": "102.84",
      "volume": "3474346"
    },
    {
      "date": "2026-01-13",
      "open": "103.86",
      "high": "105.155",
      "low": "102.295",
      "close": "102.98",
      "volume": "3280320"
    },
    {
      "date": "2026-01-14",
      "open": "102.02",
      "high": "102.44",
      "low": "100.47",
      "close": "101.46",
      "volume": "4200010"
    },
    {
      "date": "2026-01-15",
      "open": "101.23",
      "high": "101.94",
      "low": "99.27",
      "close": "99.52",
      "volume": "3402319"
    },
    {
      "date": "2026-01-16",
      "open": "98.75",
      "high": "100.51",
      "low": "98.60",
      "close": "99.88",
      "volume": "3172948"
    },
    {
      "date": "2026-01-20",
      "open": "105.84",
      "high": "106.90",
      "low": "103.14",
      "close": "104.75",
      "volume": "5645325"
    },
    {
      "date": "2026-01-21",
      "open": "107.33",
      "high": "111.69",
      "low": "107.24",
      "close": "109.50",
      "volume": "5994051"
    },
    {
      "date": "2026-01-22",
      "open": "110.00",
      "high": "110.92",
      "low": "107.91",
      "close": "109.49",
      "volume": "2852665"
    },
    {
      "date": "2026-01-23",
      "open": "111.35",
      "high": "111.72",
      "low": "108.44",
      "close": "109.49",
      "volume": "2565599"
    },
    {
      "date": "2026-01-26",
      "open": "111.51",
      "high": "114.23",
      "low": "109.00",
      "close": "112.36",
      "volume": "3999936"
    },
    {
      "date": "2026-01-27",
      "open": "112.32",
      "high": "112.70",
      "low": "107.21",
      "close": "108.82",
      "volume": "3451902"
    },
    {
      "date": "2026-01-28",
      "open": "108.82",
      "high": "110.29",
      "low": "107.80",
      "close": "109.66",
      "volume": "2377262"
    },
    {
      "date": "2026-01-29",
      "open": "111.31",
      "high": "111.785",
      "low": "109.05",
      "close": "109.90",
      "volume": "2698596"
    },
    {
      "date": "2026-01-30",
      "open": "110.76",
      "high": "114.19",
      "low": "110.51",
      "close": "112.41",
      "volume": "3273704"
    },
    {
      "date": "2026-02-02",
      "open": "108.64",
      "high": "109.31",
      "low": "106.66",
      "close": "106.94",
      "volume": "3541797"
    },
    {
      "date": "2026-02-03",
      "open": "106.78",
      "high": "108.58",
      "low": "105.7113",
      "close": "108.50",
      "volume": "2203698"
    },
    {
      "date": "2026-02-04",
      "open": "110.11",
      "high": "110.63",
      "low": "107.385",
      "close": "109.19",
      "volume": "2259581"
    },
    {
      "date": "2026-02-05",
      "open": "108.91",
      "high": "110.51",
      "low": "107.66",
      "close": "109.37",
      "volume": "2036489"
    },
    {
      "date": "2026-02-06",
      "open": "109.96",
      "high": "112.28",
      "low": "109.495",
      "close": "110.37",
      "volume": "1737709"
    },
    {
      "date": "2026-02-09",
      "open": "104.51",
      "high": "106.50",
      "low": "100.57",
      "close": "103.24",
      "volume": "6714055"
    },
    {
      "date": "2026-02-10",
      "open": "103.94",
      "high": "104.50",
      "low": "101.58",
      "close": "102.21",
      "volume": "4620895"
    },
    {
      "date": "2026-02-11",
      "open": "103.23",
      "high": "104.98",
      "low": "102.78",
      "close": "103.43",
      "volume": "4100949"
    },
    {
      "date": "2026-02-12",
      "open": "103.74",
      "high": "104.195",
      "low": "101.43",
      "close": "103.44",
      "volume": "4375904"
    },
    {
      "date": "2026-02-13",
      "open": "102.73",
      "high": "105.235",
      "low": "102.00",
      "close": "104.05",
      "volume": "3753450"
    },
    {
      "date": "2026-02-17",
      "open": "103.52",
      "high": "104.275",
      "low": "100.80",
      "close": "102.75",
      "volume": "4704050"
    },
    {
      "date": "2026-02-18",
      "open": "104.17",
      "high": "104.93",
      "low": "98.35",
      "close": "99.52",
      "volume": "8271914"
    },
    {
      "date": "2026-02-19",
      "open": "101.47",
      "high": "103.90",
      "low": "100.23",
      "close": "103.85",
      "volume": "6862647"
    },
    {
      "date": "2026-02-20",
      "open": "104.375",
      "high": "109.19",
      "low": "103.58",
      "close": "108.06",
      "volume": "5913197"
    },
    {
      "date": "2026-02-23",
      "open": "108.00",
      "high": "109.70",
      "low": "102.17",
      "close": "103.18",
      "volume": "5544548"
    },
    {
      "date": "2026-02-24",
      "open": "102.88",
      "high": "103.28",
      "low": "100.85",
      "close": "103.18",
      "volume": "3122752"
    },
    {
      "date": "2026-02-25",
      "open": "104.63",
      "high": "106.405",
      "low": "103.01",
      "close": "106.05",
      "volume": "3139679"
    },
    {
      "date": "2026-02-26",
      "open": "104.83",
      "high": "107.30",
      "low": "104.70",
      "close": "106.29",
      "volume": "2921701"
    },
    {
      "date": "2026-02-27",
      "open": "107.30",
      "high": "109.7699",
      "low": "106.75",
      "close": "107.92",
      "volume": "4303481"
    },
    {
      "date": "2026-03-02",
      "open": "110.79",
      "high": "111.37",
      "low": "106.64",
      "close": "108.49",
      "volume": "2830936"
    },
    {
      "date": "2026-03-03",
      "open": "110.81",
      "high": "110.81",
      "low": "106.41",
      "close": "107.99",
      "volume": "2855657"
    },
    {
      "date": "2026-03-04",
      "open": "106.74",
      "high": "107.43",
      "low": "104.915",
      "close": "105.88",
      "volume": "3738446"
    },
    {
      "date": "2026-03-05",
      "open": "105.46",
      "high": "107.50",
      "low": "105.395",
      "close": "106.67",
      "volume": "3230294"
    },
    {
      "date": "2026-03-06",
      "open": "107.95",
      "high": "108.73",
      "low": "106.05",
      "close": "106.84",
      "volume": "2683784"
    },
    {
      "date": "2026-03-09",
      "open": "107.89",
      "high": "109.16",
      "low": "106.7101",
      "close": "107.87",
      "volume": "4254786"
    },
    {
      "date": "2026-03-10",
      "open": "107.10",
      "high": "107.675",
      "low": "104.36",
      "close": "104.67",
      "volume": "3364608"
    },
    {
      "date": "2026-03-11",
      "open": "105.18",
      "high": "109.40",
      "low": "103.91",
      "close": "108.58",
      "volume": "3588958"
    },
    {
      "date": "2026-03-12",
      "open": "108.92",
      "high": "109.10",
      "low": "106.785",
      "close": "107.83",
      "volume": "3880165"
    },
    {
      "date": "2026-03-13",
      "open": "107.73",
      "high": "109.81",
      "low": "106.70",
      "close": "107.02",
      "volume": "2705865"
    },
    {
      "date": "2026-03-16",
      "open": "107.11",
      "high": "109.90",
      "low": "106.36",
      "close": "107.71",
      "volume": "3954463"
    },
    {
      "date": "2026-03-17",
      "open": "108.76",
      "high": "109.50",
      "low": "106.30",
      "close": "106.40",
      "volume": "2697642"
    },
    {
      "date": "2026-03-18",
      "open": "106.33",
      "high": "106.63",
      "low": "103.635",
      "close": "105.52",
      "volume": "4231650"
    },
    {
      "date": "2026-03-19",
      "open": "106.735",
      "high": "111.78",
      "low": "106.485",
      "close": "107.95",
      "volume": "9119344"
    },
    {
      "date": "2026-03-20",
      "open": "108.19",
      "high": "108.94",
      "low": "106.23",
      "close": "107.32",
      "volume": "9769032"
    },
    {
      "date": "2026-03-23",
      "open": "104.443",
      "high": "108.79",
      "low": "104.27",
      "close": "107.64",
      "volume": "6894211"
    },
    {
      "date": "2026-03-24",
      "open": "108.135",
      "high": "112.49",
      "low": "108.135",
      "close": "109.69",
      "volume": "5746309"
    },
    {
      "date": "2026-03-25",
      "open": "110.49",
      "high": "114.10",
      "low": "109.80",
      "close": "113.92",
      "volume": "3623844"
    },
    {
      "date": "2026-03-26",
      "open": "113.48",
      "high": "114.81",
      "low": "110.76",
      "close": "111.05",
      "volume": "5172165"
    },
    {
      "date": "2026-03-27",
      "open": "111.39",
      "high": "114.465",
      "low": "111.39",
      "close": "113.50",
      "volume": "3224587"
    },
    {
      "date": "2026-03-30",
      "open": "114.18",
      "high": "114.49",
      "low": "110.47",
      "close": "111.45",
      "volume": "2951755"
    },
    {
      "date": "2026-03-31",
      "open": "112.41",
      "high": "113.48",
      "low": "108.54",
      "close": "109.78",
      "volume": "3720525"
    },
    {
      "date": "2026-04-01",
      "open": "108.345",
      "high": "109.59",
      "low": "105.69",
      "close": "106.03",
      "volume": "3313480"
    },
    {
      "date": "2026-04-02",
      "open": "106.83",
      "high": "107.14",
      "low": "103.55",
      "close": "103.89",
      "volume": "3155691"
    },
    {
      "date": "2026-04-06",
      "open": "102.72",
      "high": "104.50",
      "low": "102.72",
      "close": "103.55",
      "volume": "3306391"
    },
    {
      "date": "2026-04-07",
      "open": "103.63",
      "high": "104.71",
      "low": "101.60",
      "close": "101.93",
      "volume": "3688964"
    },
    {
      "date": "2026-04-08",
      "open": "99.75",
      "high": "100.385",
      "low": "97.54",
      "close": "100.19",
      "volume": "4345589"
    },
    {
      "date": "2026-04-09",
      "open": "99.33",
      "high": "100.829",
      "low": "98.19",
      "close": "99.50",
      "volume": "3132310"
    },
    {
      "date": "2026-04-10",
      "open": "97.61",
      "high": "99.7541",
      "low": "97.29",
      "close": "98.99",
      "volume": "2896281"
    },
    {
      "date": "2026-04-13",
      "open": "99.54",
      "high": "100.08",
      "low": "97.26",
      "close": "97.78",
      "volume": "2971425"
    },
    {
      "date": "2026-04-14",
      "open": "97.17",
      "high": "97.55",
      "low": "95.40",
      "close": "95.69",
      "volume": "3901849"
    },
    {
      "date": "2026-04-15",
      "open": "95.35",
      "high": "96.73",
      "low": "94.94",
      "close": "96.05",
      "volume": "3052782"
    },
    {
      "date": "2026-04-16",
      "open": "96.05",
      "high": "97.84",
      "low": "95.93",
      "close": "97.36",
      "volume": "2590198"
    },
    {
      "date": "2026-04-17",
      "open": "95.21",
      "high": "96.695",
      "low": "94.97",
      "close": "95.82",
      "volume": "4896384"
    },
    {
      "date": "2026-04-20",
      "open": "96.45",
      "high": "97.35",
      "low": "94.96",
      "close": "95.47",
      "volume": "2712068"
    },
    {
      "date": "2026-04-21",
      "open": "95.70",
      "high": "96.21",
      "low": "93.75",
      "close": "94.26",
      "volume": "4609862"
    },
    {
      "date": "2026-04-22",
      "open": "95.60",
      "high": "96.525",
      "low": "94.89",
      "close": "96.36",
      "volume": "3821424"
    },
    {
      "date": "2026-04-23",
      "open": "96.96",
      "high": "97.99",
      "low": "95.50",
      "close": "96.30",
      "volume": "2570612"
    },
    {
      "date": "2026-04-24",
      "open": "95.91",
      "high": "96.60",
      "low": "94.81",
      "close": "96.44",
      "volume": "2049746"
    },
    {
      "date": "2026-04-27",
      "open": "96.90",
      "high": "98.77",
      "low": "96.06",
      "close": "96.30",
      "volume": "3260023"
    },
    {
      "date": "2026-04-28",
      "open": "97.36",
      "high": "98.17",
      "low": "96.41",
      "close": "96.96",
      "volume": "2682881"
    },
    {
      "date": "2026-04-29",
      "open": "99.13",
      "high": "101.295",
      "low": "98.20",
      "close": "100.99",
      "volume": "5128035"
    },
    {
      "date": "2026-04-30",
      "open": "99.33",
      "high": "102.965",
      "low": "99.04",
      "close": "102.15",
      "volume": "3762810"
    },
    {
      "date": "2026-05-01",
      "open": "101.62",
      "high": "101.745",
      "low": "98.75",
      "close": "100.12",
      "volume": "2686013"
    },
    {
      "date": "2026-05-04",
      "open": "100.18",
      "high": "101.83",
      "low": "99.50",
      "close": "100.77",
      "volume": "2393480"
    },
    {
      "date": "2026-05-05",
      "open": "99.66",
      "high": "100.53",
      "low": "98.7601",
      "close": "99.76",
      "volume": "2278917"
    },
    {
      "date": "2026-05-06",
      "open": "97.25",
      "high": "98.76",
      "low": "96.52",
      "close": "96.93",
      "volume": "3438701"
    },
    {
      "date": "2026-05-07",
      "open": "95.77",
      "high": "97.75",
      "low": "95.04",
      "close": "97.42",
      "volume": "3046439"
    },
    {
      "date": "2026-05-08",
      "open": "97.68",
      "high": "98.18",
      "low": "95.90",
      "close": "95.94",
      "volume": "2173840"
    },
    {
      "date": "2026-05-11",
      "open": "97.12",
      "high": "97.38",
      "low": "96.52",
      "close": "96.70",
      "volume": "2111806"
    },
    {
      "date": "2026-05-12",
      "open": "97.285",
      "high": "97.415",
      "low": "94.89",
      "close": "96.43",
      "volume": "2762124"
    },
    {
      "date": "2026-05-13",
      "open": "96.43",
      "high": "96.43",
      "low": "94.63",
      "close": "95.65",
      "volume": "2033452"
    },
    {
      "date": "2026-05-14",
      "open": "94.47",
      "high": "97.28",
      "low": "94.47",
      "close": "96.70",
      "volume": "2059961"
    },
    {
      "date": "2026-05-15",
      "open": "97.35",
      "high": "97.82",
      "low": "96.50",
      "close": "96.69",
      "volume": "2262713"
    },
    {
      "date": "2026-05-18",
      "open": "97.00",
      "high": "98.815",
      "low": "96.30",
      "close": "98.45",
      "volume": "2192317"
    },
    {
      "date": "2026-05-19",
      "open": "99.12",
      "high": "100.95",
      "low": "98.68",
      "close": "100.89",
      "volume": "3115010"
    },
    {
      "date": "2026-05-20",
      "open": "100.63",
      "high": "100.8845",
      "low": "98.12",
      "close": "98.85",
      "volume": "3760473"
    },
    {
      "date": "2026-05-21",
      "open": "99.708",
      "high": "99.708",
      "low": "97.26",
      "close": "97.59",
      "volume": "2243653"
    },
    {
      "date": "2026-05-22",
      "open": "97.30",
      "high": "98.06",
      "low": "96.40",
      "close": "97.94",
      "volume": "1467722"
    },
    {
      "date": "2026-05-26",
      "open": "96.70",
      "high": "97.19",
      "low": "94.325",
      "close": "94.55",
      "volume": "3468446"
    },
    {
      "date": "2026-05-27",
      "open": "93.94",
      "high": "94.60",
      "low": "92.54",
      "close": "92.64",
      "volume": "3043321"
    },
    {
      "date": "2026-05-28",
      "open": "93.00",
      "high": "93.8299",
      "low": "92.0501",
      "close": "93.59",
      "volume": "3416630"
    },
    {
      "date": "2026-05-29",
      "open": "93.83",
      "high": "94.10",
      "low": "92.39",
      "close": "92.98",
      "volume": "5793750"
    },
    {
      "date": "2026-06-01",
      "open": "92.99",
      "high": "93.4083",
      "low": "91.79",
      "close": "92.09",
      "volume": "3265259"
    },
    {
      "date": "2026-06-02",
      "open": "91.69",
      "high": "92.555",
      "low": "91.345",
      "close": "91.54",
      "volume": "3212205"
    },
    {
      "date": "2026-06-03",
      "open": "92.00",
      "high": "92.45",
      "low": "90.79",
      "close": "91.07",
      "volume": "4215579"
    },
    {
      "date": "2026-06-04",
      "open": "91.35",
      "high": "93.74",
      "low": "91.35",
      "close": "93.40",
      "volume": "2554351"
    },
    {
      "date": "2026-06-05",
      "open": "93.67",
      "high": "94.33",
      "low": "92.02",
      "close": "92.07",
      "volume": "3479273"
    },
    {
      "date": "2026-06-08",
      "open": "92.07",
      "high": "92.27",
      "low": "90.31",
      "close": "90.42",
      "volume": "3326363"
    },
    {
      "date": "2026-06-09",
      "open": "90.22",
      "high": "90.33",
      "low": "88.355",
      "close": "88.78",
      "volume": "4190065"
    },
    {
      "date": "2026-06-10",
      "open": "89.43",
      "high": "90.28",
      "low": "88.47",
      "close": "88.56",
      "volume": "2954157"
    },
    {
      "date": "2026-06-11",
      "open": "88.52",
      "high": "89.10",
      "low": "86.80",
      "close": "87.08",
      "volume": "3202706"
    },
    {
      "date": "2026-06-12",
      "open": "87.08",
      "high": "89.42",
      "low": "87.08",
      "close": "88.78",
      "volume": "3200506"
    },
    {
      "date": "2026-06-15",
      "open": "87.19",
      "high": "89.71",
      "low": "87.14",
      "close": "87.90",
      "volume": "3971733"
    },
    {
      "date": "2026-06-16",
      "open": "87.42",
      "high": "89.20",
      "low": "87.08",
      "close": "88.36",
      "volume": "2815021"
    },
    {
      "date": "2026-06-17",
      "open": "87.54",
      "high": "88.64",
      "low": "87.07",
      "close": "87.46",
      "volume": "3725440"
    },
    {
      "date": "2026-06-18",
      "open": "87.22",
      "high": "88.45",
      "low": "86.37",
      "close": "86.98",
      "volume": "6907223"
    },
    {
      "date": "2026-06-22",
      "open": "87.20",
      "high": "88.706",
      "low": "86.91",
      "close": "88.44",
      "volume": "4813389"
    },
    {
      "date": "2026-06-23",
      "open": "88.74",
      "high": "89.30",
      "low": "87.45",
      "close": "88.73",
      "volume": "3871749"
    },
    {
      "date": "2026-06-24",
      "open": "87.96",
      "high": "88.975",
      "low": "87.55",
      "close": "88.60",
      "volume": "2872938"
    },
    {
      "date": "2026-06-25",
      "open": "89.28",
      "high": "89.50",
      "low": "88.145",
      "close": "88.44",
      "volume": "3357635"
    },
    {
      "date": "2026-06-26",
      "open": "88.78",
      "high": "90.98",
      "low": "88.17",
      "close": "88.47",
      "volume": "4916385"
    },
    {
      "date": "2026-06-29",
      "open": "88.09",
      "high": "88.94",
      "low": "87.295",
      "close": "87.54",
      "volume": "4278122"
    },
    {
      "date": "2026-06-30",
      "open": "88.245",
      "high": "93.01",
      "low": "87.94",
      "close": "91.19",
      "volume": "7803189"
    },
    {
      "date": "2026-07-01",
      "open": "91.35",
      "high": "91.91",
      "low": "89.50",
      "close": "89.57",
      "volume": "3802432"
    },
    {
      "date": "2026-07-02",
      "open": "89.80",
      "high": "91.09",
      "low": "89.80",
      "close": "90.72",
      "volume": "3192724"
    },
    {
      "date": "2026-07-06",
      "open": "89.83",
      "high": "90.476",
      "low": "88.775",
      "close": "88.89",
      "volume": "3565109"
    },
    {
      "date": "2026-07-07",
      "open": "89.20",
      "high": "90.06",
      "low": "88.44",
      "close": "89.56",
      "volume": "3279702"
    },
    {
      "date": "2026-07-08",
      "open": "90.30",
      "high": "90.60",
      "low": "88.50",
      "close": "90.10",
      "volume": "4359460"
    },
    {
      "date": "2026-07-09",
      "open": "89.59",
      "high": "90.045",
      "low": "88.5001",
      "close": "88.97",
      "volume": "5092525"
    },
    {
      "date": "2026-07-10",
      "open": "88.65",
      "high": "89.03",
      "low": "84.985",
      "close": "87.25",
      "volume": "6305816"
    },
    {
      "date": "2026-07-13",
      "open": "87.695",
      "high": "88.46",
      "low": "86.665",
      "close": "87.10",
      "volume": "4020391"
    },
    {
      "date": "2026-07-14",
      "open": "87.10",
      "high": "88.06",
      "low": "85.83",
      "close": "87.81",
      "volume": "3473170"
    },
    {
      "date": "2026-07-15",
      "open": "88.21",
      "high": "90.00",
      "low": "87.06",
      "close": "87.63",
      "volume": "3144411"
    },
    {
      "date": "2026-07-16",
      "open": "87.99",
      "high": "88.84",
      "low": "87.53",
      "close": "88.18",
      "volume": "3258714"
    },
    {
      "date": "2026-07-17",
      "open": "88.74",
      "high": "89.99",
      "low": "87.675",
      "close": "88.13",
      "volume": "5811554"
    },
    {
      "date": "2026-07-20",
      "open": "88.248",
      "high": "88.248",
      "low": "86.41",
      "close": "86.95",
      "volume": "3347033"
    },
    {
      "date": "2026-07-21",
      "open": "87.00",
      "high": "88.75",
      "low": "87.00",
      "close": "88.58",
      "volume": "2700081"
    },
    {
      "date": "2026-07-22",
      "open": "90.63",
      "high": "93.41",
      "low": "90.18",
      "close": "93.17",
      "volume": "4982804"
    },
    {
      "date": "2026-07-23",
      "open": "93.56",
      "high": "94.30",
      "low": "91.4802",
      "close": "91.73",
      "volume": "4156635"
    },
    {
      "date": "2026-07-24",
      "open": "92.32",
      "high": "93.36",
      "low": "91.45",
      "close": "91.52",
      "volume": "3449985"
    },
    {
      "date": "2026-07-27",
      "open": "91.88",
      "high": "92.28",
      "low": "90.21",
      "close": "90.51",
      "volume": "4351920"
    },
    {
      "date": "2026-07-28",
      "open": "91.40",
      "high": "91.67",
      "low": "88.0975",
      "close": "88.52",
      "volume": "5100334"
    },
    {
      "date": "2026-07-29",
      "open": "91.96",
      "high": "93.08",
      "low": "88.76",
      "close": "92.46",
      "volume": "6435712"
    },
    {
      "date": "2026-07-30",
      "open": "92.31",
      "high": "93.56",
      "low": "90.59",
      "close": "92.42",
      "volume": "3146582"
    },
    {
      "date": "2026-07-31",
      "open": "92.50",
      "high": "94.175",
      "low": "92.06",
      "close": "94.03",
      "volume": "3073522"
    },
    {
      "date": "2026-08-03",
      "open": "94.11",
      "high": "95.51",
      "low": "93.77",
      "close": "94.66",
      "volume": "3758286"
    },
    {
      "date": "2026-08-04",
      "open": "92.96",
      "high": "93.99",
      "low": "91.65",
      "close": "93.07",
      "volume": "2510471"
    },
    {
      "date": "2026-08-05",
      "open": "93.45",
      "high": "93.935",
      "low": "90.52",
      "close": "90.82",
      "volume": "2530579"
    }
  ]
}