{
  "source": "https://api.nasdaq.com/api/quote/FISV/historical",
  "symbol": "FISV",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "109.48",
      "high": "111.71",
      "low": "109.22",
      "close": "110.89",
      "volume": "4889542"
    },
    {
      "date": "2021-08-09",
      "open": "110.82",
      "high": "110.97",
      "low": "109.94",
      "close": "110.32",
      "volume": "2355413"
    },
    {
      "date": "2021-08-10",
      "open": "110.87",
      "high": "111.105",
      "low": "110.30",
      "close": "111.00",
      "volume": "2929827"
    },
    {
      "date": "2021-08-11",
      "open": "111.60",
      "high": "112.17",
      "low": "110.62",
      "close": "111.81",
      "volume": "2619294"
    },
    {
      "date": "2021-08-12",
      "open": "111.55",
      "high": "111.746",
      "low": "110.60",
      "close": "110.96",
      "volume": "2180526"
    },
    {
      "date": "2021-08-13",
      "open": "111.66",
      "high": "112.2899",
      "low": "111.27",
      "close": "111.62",
      "volume": "1986251"
    },
    {
      "date": "2021-08-16",
      "open": "110.833",
      "high": "112.43",
      "low": "110.22",
      "close": "112.34",
      "volume": "3150697"
    },
    {
      "date": "2021-08-17",
      "open": "111.84",
      "high": "113.47",
      "low": "111.42",
      "close": "112.93",
      "volume": "5038720"
    },
    {
      "date": "2021-08-18",
      "open": "112.50",
      "high": "115.31",
      "low": "112.035",
      "close": "114.26",
      "volume": "5550859"
    },
    {
      "date": "2021-08-19",
      "open": "113.88",
      "high": "119.86",
      "low": "112.54",
      "close": "116.25",
      "volume": "10284300"
    },
    {
      "date": "2021-08-20",
      "open": "116.374",
      "high": "117.90",
      "low": "115.82",
      "close": "116.09",
      "volume": "5865359"
    },
    {
      "date": "2021-08-23",
      "open": "116.8066",
      "high": "117.9692",
      "low": "116.06",
      "close": "117.87",
      "volume": "2883206"
    },
    {
      "date": "2021-08-24",
      "open": "118.08",
      "high": "119.43",
      "low": "117.87",
      "close": "118.62",
      "volume": "3592451"
    },
    {
      "date": "2021-08-25",
      "open": "118.60",
      "high": "119.51",
      "low": "118.0413",
      "close": "119.11",
      "volume": "2368350"
    },
    {
      "date": "2021-08-26",
      "open": "118.66",
      "high": "118.95",
      "low": "117.37",
      "close": "117.41",
      "volume": "2418014"
    },
    {
      "date": "2021-08-27",
      "open": "117.64",
      "high": "118.33",
      "low": "117.35",
      "close": "117.94",
      "volume": "2457631"
    },
    {
      "date": "2021-08-30",
      "open": "117.40",
      "high": "118.07",
      "low": "116.00",
      "close": "116.96",
      "volume": "3195990"
    },
    {
      "date": "2021-08-31",
      "open": "117.59",
      "high": "118.10",
      "low": "116.69",
      "close": "117.79",
      "volume": "3432009"
    },
    {
      "date": "2021-09-01",
      "open": "117.99",
      "high": "118.83",
      "low": "117.5812",
      "close": "118.34",
      "volume": "3312183"
    },
    {
      "date": "2021-09-02",
      "open": "118.93",
      "high": "118.99",
      "low": "115.51",
      "close": "115.83",
      "volume": "3309842"
    },
    {
      "date": "2021-09-03",
      "open": "115.50",
      "high": "116.28",
      "low": "115.16",
      "close": "115.66",
      "volume": "2429430"
    },
    {
      "date": "2021-09-07",
      "open": "115.50",
      "high": "116.29",
      "low": "114.87",
      "close": "115.00",
      "volume": "4334146"
    },
    {
      "date": "2021-09-08",
      "open": "114.99",
      "high": "117.42",
      "low": "114.61",
      "close": "117.00",
      "volume": "4753112"
    },
    {
      "date": "2021-09-09",
      "open": "117.00",
      "high": "117.21",
      "low": "114.85",
      "close": "115.01",
      "volume": "3125125"
    },
    {
      "date": "2021-09-10",
      "open": "115.6762",
      "high": "115.6762",
      "low": "110.58",
      "close": "110.68",
      "volume": "5279302"
    },
    {
      "date": "2021-09-13",
      "open": "110.83",
      "high": "112.17",
      "low": "109.43",
      "close": "110.07",
      "volume": "4352320"
    },
    {
      "date": "2021-09-14",
      "open": "110.08",
      "high": "110.32",
      "low": "106.48",
      "close": "107.39",
      "volume": "5279548"
    },
    {
      "date": "2021-09-15",
      "open": "107.15",
      "high": "109.22",
      "low": "106.74",
      "close": "108.36",
      "volume": "4744642"
    },
    {
      "date": "2021-09-16",
      "open": "108.20",
      "high": "109.11",
      "low": "108.03",
      "close": "108.55",
      "volume": "3683662"
    },
    {
      "date": "2021-09-17",
      "open": "107.515",
      "high": "108.79",
      "low": "107.12",
      "close": "108.62",
      "volume": "4690055"
    },
    {
      "date": "2021-09-20",
      "open": "107.40",
      "high": "107.55",
      "low": "105.48",
      "close": "107.33",
      "volume": "4665586"
    },
    {
      "date": "2021-09-21",
      "open": "107.70",
      "high": "107.93",
      "low": "105.99",
      "close": "106.21",
      "volume": "3448973"
    },
    {
      "date": "2021-09-22",
      "open": "106.91",
      "high": "109.45",
      "low": "106.72",
      "close": "108.69",
      "volume": "3602599"
    },
    {
      "date": "2021-09-23",
      "open": "108.77",
      "high": "110.7192",
      "low": "108.23",
      "close": "110.24",
      "volume": "3003508"
    },
    {
      "date": "2021-09-24",
      "open": "110.00",
      "high": "110.92",
      "low": "109.68",
      "close": "109.74",
      "volume": "1993318"
    },
    {
      "date": "2021-09-27",
      "open": "108.74",
      "high": "110.62",
      "low": "108.74",
      "close": "109.14",
      "volume": "2729805"
    },
    {
      "date": "2021-09-28",
      "open": "108.76",
      "high": "109.88",
      "low": "108.46",
      "close": "109.33",
      "volume": "3653088"
    },
    {
      "date": "2021-09-29",
      "open": "109.23",
      "high": "111.685",
      "low": "109.08",
      "close": "110.67",
      "volume": "3696593"
    },
    {
      "date": "2021-09-30",
      "open": "110.951",
      "high": "111.52",
      "low": "108.20",
      "close": "108.50",
      "volume": "3921882"
    },
    {
      "date": "2021-10-01",
      "open": "109.03",
      "high": "110.43",
      "low": "108.01",
      "close": "109.78",
      "volume": "2177545"
    },
    {
      "date": "2021-10-04",
      "open": "109.62",
      "high": "109.62",
      "low": "106.77",
      "close": "108.26",
      "volume": "3251126"
    },
    {
      "date": "2021-10-05",
      "open": "108.19",
      "high": "109.2208",
      "low": "107.63",
      "close": "108.02",
      "volume": "2214538"
    },
    {
      "date": "2021-10-06",
      "open": "106.98",
      "high": "108.62",
      "low": "106.06",
      "close": "108.48",
      "volume": "2383831"
    },
    {
      "date": "2021-10-07",
      "open": "109.06",
      "high": "110.50",
      "low": "108.84",
      "close": "109.26",
      "volume": "1902344"
    },
    {
      "date": "2021-10-08",
      "open": "109.47",
      "high": "110.06",
      "low": "107.72",
      "close": "107.89",
      "volume": "2404564"
    },
    {
      "date": "2021-10-11",
      "open": "107.73",
      "high": "107.84",
      "low": "103.61",
      "close": "103.77",
      "volume": "3362809"
    },
    {
      "date": "2021-10-12",
      "open": "104.01",
      "high": "105.68",
      "low": "103.38",
      "close": "104.30",
      "volume": "2805994"
    },
    {
      "date": "2021-10-13",
      "open": "104.43",
      "high": "104.97",
      "low": "102.68",
      "close": "104.34",
      "volume": "2760358"
    },
    {
      "date": "2021-10-14",
      "open": "105.50",
      "high": "108.02",
      "low": "105.18",
      "close": "107.78",
      "volume": "2698639"
    },
    {
      "date": "2021-10-15",
      "open": "108.55",
      "high": "110.16",
      "low": "108.31",
      "close": "109.80",
      "volume": "3309977"
    },
    {
      "date": "2021-10-18",
      "open": "108.445",
      "high": "110.80",
      "low": "107.7889",
      "close": "110.01",
      "volume": "2902897"
    },
    {
      "date": "2021-10-19",
      "open": "110.39",
      "high": "111.31",
      "low": "109.32",
      "close": "111.29",
      "volume": "2474501"
    },
    {
      "date": "2021-10-20",
      "open": "109.75",
      "high": "111.13",
      "low": "109.61",
      "close": "110.11",
      "volume": "2643699"
    },
    {
      "date": "2021-10-21",
      "open": "109.75",
      "high": "110.21",
      "low": "108.86",
      "close": "110.16",
      "volume": "2144937"
    },
    {
      "date": "2021-10-22",
      "open": "109.85",
      "high": "110.63",
      "low": "109.435",
      "close": "110.18",
      "volume": "2209805"
    },
    {
      "date": "2021-10-25",
      "open": "110.24",
      "high": "111.66",
      "low": "109.69",
      "close": "111.11",
      "volume": "3694710"
    },
    {
      "date": "2021-10-26",
      "open": "111.84",
      "high": "111.84",
      "low": "109.59",
      "close": "109.84",
      "volume": "3303591"
    },
    {
      "date": "2021-10-27",
      "open": "107.00",
      "high": "107.33",
      "low": "95.48",
      "close": "98.83",
      "volume": "19436400"
    },
    {
      "date": "2021-10-28",
      "open": "98.71",
      "high": "99.09",
      "low": "94.385",
      "close": "98.53",
      "volume": "13347870"
    },
    {
      "date": "2021-10-29",
      "open": "98.35",
      "high": "100.32",
      "low": "98.175",
      "close": "98.49",
      "volume": "5108273"
    },
    {
      "date": "2021-11-01",
      "open": "98.74",
      "high": "102.29",
      "low": "98.33",
      "close": "101.99",
      "volume": "5504224"
    },
    {
      "date": "2021-11-02",
      "open": "101.33",
      "high": "101.59",
      "low": "95.74",
      "close": "99.38",
      "volume": "10150390"
    },
    {
      "date": "2021-11-03",
      "open": "99.62",
      "high": "101.59",
      "low": "99.25",
      "close": "101.46",
      "volume": "5974837"
    },
    {
      "date": "2021-11-04",
      "open": "102.22",
      "high": "104.77",
      "low": "100.34",
      "close": "101.97",
      "volume": "6561793"
    },
    {
      "date": "2021-11-05",
      "open": "102.37",
      "high": "103.75",
      "low": "99.81",
      "close": "100.36",
      "volume": "5417976"
    },
    {
      "date": "2021-11-08",
      "open": "100.59",
      "high": "100.83",
      "low": "99.40",
      "close": "100.02",
      "volume": "4592419"
    },
    {
      "date": "2021-11-09",
      "open": "99.82",
      "high": "100.49",
      "low": "98.68",
      "close": "99.62",
      "volume": "4381536"
    },
    {
      "date": "2021-11-10",
      "open": "99.91",
      "high": "101.275",
      "low": "99.51",
      "close": "100.25",
      "volume": "6117881"
    },
    {
      "date": "2021-11-11",
      "open": "100.20",
      "high": "100.82",
      "low": "99.77",
      "close": "99.92",
      "volume": "3741805"
    },
    {
      "date": "2021-11-12",
      "open": "100.192",
      "high": "101.70",
      "low": "100.15",
      "close": "100.82",
      "volume": "3681580"
    },
    {
      "date": "2021-11-15",
      "open": "100.76",
      "high": "102.381",
      "low": "100.75",
      "close": "101.84",
      "volume": "3723842"
    },
    {
      "date": "2021-11-16",
      "open": "102.00",
      "high": "103.05",
      "low": "101.765",
      "close": "102.11",
      "volume": "4614895"
    },
    {
      "date": "2021-11-17",
      "open": "101.41",
      "high": "101.59",
      "low": "98.21",
      "close": "100.88",
      "volume": "8019397"
    },
    {
      "date": "2021-11-18",
      "open": "100.77",
      "high": "101.46",
      "low": "98.74",
      "close": "101.25",
      "volume": "6308646"
    },
    {
      "date": "2021-11-19",
      "open": "101.28",
      "high": "101.67",
      "low": "99.675",
      "close": "100.06",
      "volume": "6572826"
    },
    {
      "date": "2021-11-22",
      "open": "99.90",
      "high": "99.9673",
      "low": "95.43",
      "close": "95.71",
      "volume": "8246769"
    },
    {
      "date": "2021-11-23",
      "open": "94.99",
      "high": "96.53",
      "low": "92.06",
      "close": "96.11",
      "volume": "6471512"
    },
    {
      "date": "2021-11-24",
      "open": "96.76",
      "high": "99.605",
      "low": "96.58",
      "close": "99.31",
      "volume": "4072217"
    },
    {
      "date": "2021-11-26",
      "open": "97.21",
      "high": "99.47",
      "low": "96.82",
      "close": "98.25",
      "volume": "3720878"
    },
    {
      "date": "2021-11-29",
      "open": "99.027",
      "high": "99.41",
      "low": "95.765",
      "close": "97.47",
      "volume": "4637100"
    },
    {
      "date": "2021-11-30",
      "open": "97.31",
      "high": "98.00",
      "low": "94.795",
      "close": "96.52",
      "volume": "7419664"
    },
    {
      "date": "2021-12-01",
      "open": "97.91",
      "high": "98.58",
      "low": "95.50",
      "close": "95.55",
      "volume": "4568731"
    },
    {
      "date": "2021-12-02",
      "open": "96.17",
      "high": "100.38",
      "low": "96.02",
      "close": "99.86",
      "volume": "5064722"
    },
    {
      "date": "2021-12-03",
      "open": "100.31",
      "high": "101.47",
      "low": "98.79",
      "close": "100.50",
      "volume": "5774871"
    },
    {
      "date": "2021-12-06",
      "open": "100.97",
      "high": "104.13",
      "low": "100.83",
      "close": "103.13",
      "volume": "4516217"
    },
    {
      "date": "2021-12-07",
      "open": "103.34",
      "high": "105.26",
      "low": "102.67",
      "close": "103.13",
      "volume": "4240774"
    },
    {
      "date": "2021-12-08",
      "open": "102.96",
      "high": "104.49",
      "low": "102.7232",
      "close": "103.95",
      "volume": "3673068"
    },
    {
      "date": "2021-12-09",
      "open": "103.22",
      "high": "104.805",
      "low": "102.90",
      "close": "103.53",
      "volume": "3070459"
    },
    {
      "date": "2021-12-10",
      "open": "101.95",
      "high": "103.975",
      "low": "101.93",
      "close": "103.19",
      "volume": "3673535"
    },
    {
      "date": "2021-12-13",
      "open": "103.01",
      "high": "104.93",
      "low": "102.90",
      "close": "104.29",
      "volume": "3920609"
    },
    {
      "date": "2021-12-14",
      "open": "103.45",
      "high": "105.64",
      "low": "102.9711",
      "close": "104.23",
      "volume": "3835037"
    },
    {
      "date": "2021-12-15",
      "open": "103.18",
      "high": "104.41",
      "low": "102.32",
      "close": "103.66",
      "volume": "4264791"
    },
    {
      "date": "2021-12-16",
      "open": "104.903",
      "high": "106.20",
      "low": "104.20",
      "close": "104.82",
      "volume": "4568675"
    },
    {
      "date": "2021-12-17",
      "open": "104.271",
      "high": "105.17",
      "low": "102.51",
      "close": "103.65",
      "volume": "6891876"
    },
    {
      "date": "2021-12-20",
      "open": "101.76",
      "high": "101.83",
      "low": "99.66",
      "close": "100.52",
      "volume": "3880329"
    },
    {
      "date": "2021-12-21",
      "open": "100.51",
      "high": "105.30",
      "low": "100.3667",
      "close": "105.26",
      "volume": "3691787"
    },
    {
      "date": "2021-12-22",
      "open": "105.43",
      "high": "106.42",
      "low": "105.07",
      "close": "106.19",
      "volume": "2666606"
    },
    {
      "date": "2021-12-23",
      "open": "105.52",
      "high": "106.22",
      "low": "105.02",
      "close": "105.54",
      "volume": "2127439"
    },
    {
      "date": "2021-12-27",
      "open": "105.29",
      "high": "105.29",
      "low": "102.75",
      "close": "103.94",
      "volume": "2984866"
    },
    {
      "date": "2021-12-28",
      "open": "104.00",
      "high": "105.4196",
      "low": "103.11",
      "close": "104.70",
      "volume": "2240847"
    },
    {
      "date": "2021-12-29",
      "open": "104.28",
      "high": "104.62",
      "low": "103.55",
      "close": "104.27",
      "volume": "1641350"
    },
    {
      "date": "2021-12-30",
      "open": "104.39",
      "high": "105.44",
      "low": "104.04",
      "close": "104.52",
      "volume": "1918766"
    },
    {
      "date": "2021-12-31",
      "open": "104.23",
      "high": "104.91",
      "low": "103.48",
      "close": "103.79",
      "volume": "2351121"
    },
    {
      "date": "2022-01-03",
      "open": "103.86",
      "high": "107.85",
      "low": "103.53",
      "close": "107.62",
      "volume": "4911793"
    },
    {
      "date": "2022-01-04",
      "open": "107.32",
      "high": "110.24",
      "low": "107.29",
      "close": "109.00",
      "volume": "5520385"
    },
    {
      "date": "2022-01-05",
      "open": "109.16",
      "high": "110.60",
      "low": "108.28",
      "close": "108.36",
      "volume": "3762390"
    },
    {
      "date": "2022-01-06",
      "open": "108.16",
      "high": "109.865",
      "low": "107.64",
      "close": "109.14",
      "volume": "2621504"
    },
    {
      "date": "2022-01-07",
      "open": "108.68",
      "high": "109.98",
      "low": "107.83",
      "close": "108.83",
      "volume": "2687087"
    },
    {
      "date": "2022-01-10",
      "open": "108.09",
      "high": "108.77",
      "low": "104.41",
      "close": "107.75",
      "volume": "3677259"
    },
    {
      "date": "2022-01-11",
      "open": "107.605",
      "high": "109.54",
      "low": "106.38",
      "close": "109.47",
      "volume": "2709282"
    },
    {
      "date": "2022-01-12",
      "open": "107.98",
      "high": "109.35",
      "low": "107.05",
      "close": "108.50",
      "volume": "3396131"
    },
    {
      "date": "2022-01-13",
      "open": "108.50",
      "high": "110.99",
      "low": "108.19",
      "close": "108.94",
      "volume": "3259442"
    },
    {
      "date": "2022-01-14",
      "open": "107.424",
      "high": "109.50",
      "low": "106.92",
      "close": "109.11",
      "volume": "3431525"
    },
    {
      "date": "2022-01-18",
      "open": "108.94",
      "high": "109.20",
      "low": "106.07",
      "close": "106.40",
      "volume": "4366815"
    },
    {
      "date": "2022-01-19",
      "open": "106.26",
      "high": "107.72",
      "low": "105.93",
      "close": "106.05",
      "volume": "3592539"
    },
    {
      "date": "2022-01-20",
      "open": "106.41",
      "high": "109.64",
      "low": "106.11",
      "close": "106.30",
      "volume": "4059796"
    },
    {
      "date": "2022-01-21",
      "open": "106.28",
      "high": "107.51",
      "low": "104.74",
      "close": "104.86",
      "volume": "4664458"
    },
    {
      "date": "2022-01-24",
      "open": "103.00",
      "high": "104.98",
      "low": "100.25",
      "close": "102.74",
      "volume": "7867529"
    },
    {
      "date": "2022-01-25",
      "open": "101.29",
      "high": "102.42",
      "low": "98.665",
      "close": "101.04",
      "volume": "5863968"
    },
    {
      "date": "2022-01-26",
      "open": "101.53",
      "high": "102.98",
      "low": "98.935",
      "close": "99.97",
      "volume": "4864744"
    },
    {
      "date": "2022-01-27",
      "open": "100.48",
      "high": "102.12",
      "low": "99.144",
      "close": "100.28",
      "volume": "3847251"
    },
    {
      "date": "2022-01-28",
      "open": "100.40",
      "high": "105.00",
      "low": "100.18",
      "close": "104.89",
      "volume": "4380329"
    },
    {
      "date": "2022-01-31",
      "open": "104.70",
      "high": "105.99",
      "low": "103.78",
      "close": "105.70",
      "volume": "4190668"
    },
    {
      "date": "2022-02-01",
      "open": "106.05",
      "high": "108.85",
      "low": "105.41",
      "close": "108.66",
      "volume": "4129019"
    },
    {
      "date": "2022-02-02",
      "open": "107.86",
      "high": "108.58",
      "low": "106.995",
      "close": "108.36",
      "volume": "2762683"
    },
    {
      "date": "2022-02-03",
      "open": "107.95",
      "high": "108.36",
      "low": "106.155",
      "close": "106.28",
      "volume": "3609144"
    },
    {
      "date": "2022-02-04",
      "open": "104.21",
      "high": "105.29",
      "low": "102.3897",
      "close": "104.88",
      "volume": "4075822"
    },
    {
      "date": "2022-02-07",
      "open": "106.67",
      "high": "107.18",
      "low": "104.55",
      "close": "105.89",
      "volume": "3951617"
    },
    {
      "date": "2022-02-08",
      "open": "99.67",
      "high": "102.33",
      "low": "98.745",
      "close": "99.54",
      "volume": "8846867"
    },
    {
      "date": "2022-02-09",
      "open": "100.75",
      "high": "102.91",
      "low": "100.41",
      "close": "102.18",
      "volume": "4646073"
    },
    {
      "date": "2022-02-10",
      "open": "100.53",
      "high": "101.22",
      "low": "98.97",
      "close": "99.18",
      "volume": "4352753"
    },
    {
      "date": "2022-02-11",
      "open": "99.39",
      "high": "99.835",
      "low": "96.97",
      "close": "97.40",
      "volume": "4663191"
    },
    {
      "date": "2022-02-14",
      "open": "97.63",
      "high": "98.20",
      "low": "96.6001",
      "close": "97.89",
      "volume": "4162207"
    },
    {
      "date": "2022-02-15",
      "open": "98.77",
      "high": "98.87",
      "low": "96.185",
      "close": "97.07",
      "volume": "5331605"
    },
    {
      "date": "2022-02-16",
      "open": "96.67",
      "high": "97.20",
      "low": "94.66",
      "close": "96.81",
      "volume": "5121396"
    },
    {
      "date": "2022-02-17",
      "open": "96.00",
      "high": "96.66",
      "low": "94.23",
      "close": "94.33",
      "volume": "3578515"
    },
    {
      "date": "2022-02-18",
      "open": "93.79",
      "high": "94.86",
      "low": "92.86",
      "close": "94.13",
      "volume": "4655174"
    },
    {
      "date": "2022-02-22",
      "open": "93.81",
      "high": "94.70",
      "low": "93.42",
      "close": "93.52",
      "volume": "3752141"
    },
    {
      "date": "2022-02-23",
      "open": "93.70",
      "high": "95.11",
      "low": "92.49",
      "close": "92.60",
      "volume": "4745827"
    },
    {
      "date": "2022-02-24",
      "open": "90.32",
      "high": "95.71",
      "low": "89.91",
      "close": "95.56",
      "volume": "6486240"
    },
    {
      "date": "2022-02-25",
      "open": "96.09",
      "high": "99.08",
      "low": "95.88",
      "close": "98.05",
      "volume": "4892980"
    },
    {
      "date": "2022-02-28",
      "open": "96.57",
      "high": "98.02",
      "low": "96.01",
      "close": "97.67",
      "volume": "5129051"
    },
    {
      "date": "2022-03-01",
      "open": "97.33",
      "high": "98.33",
      "low": "96.63",
      "close": "97.06",
      "volume": "3898024"
    },
    {
      "date": "2022-03-02",
      "open": "97.55",
      "high": "99.27",
      "low": "96.70",
      "close": "98.74",
      "volume": "3963529"
    },
    {
      "date": "2022-03-03",
      "open": "99.79",
      "high": "100.22",
      "low": "96.89",
      "close": "98.63",
      "volume": "3897908"
    },
    {
      "date": "2022-03-04",
      "open": "97.50",
      "high": "98.29",
      "low": "95.53",
      "close": "97.32",
      "volume": "3570002"
    },
    {
      "date": "2022-03-07",
      "open": "97.40",
      "high": "97.46",
      "low": "94.70",
      "close": "94.92",
      "volume": "4160084"
    },
    {
      "date": "2022-03-08",
      "open": "94.66",
      "high": "96.54",
      "low": "93.53",
      "close": "94.20",
      "volume": "4252878"
    },
    {
      "date": "2022-03-09",
      "open": "95.85",
      "high": "97.04",
      "low": "94.72",
      "close": "96.27",
      "volume": "4452408"
    },
    {
      "date": "2022-03-10",
      "open": "94.73",
      "high": "95.65",
      "low": "94.07",
      "close": "95.05",
      "volume": "2764771"
    },
    {
      "date": "2022-03-11",
      "open": "96.18",
      "high": "96.25",
      "low": "94.00",
      "close": "94.15",
      "volume": "2720970"
    },
    {
      "date": "2022-03-14",
      "open": "94.14",
      "high": "96.25",
      "low": "93.43",
      "close": "93.99",
      "volume": "2573003"
    },
    {
      "date": "2022-03-15",
      "open": "94.96",
      "high": "95.96",
      "low": "94.39",
      "close": "95.45",
      "volume": "3272265"
    },
    {
      "date": "2022-03-16",
      "open": "96.14",
      "high": "98.35",
      "low": "95.76",
      "close": "98.30",
      "volume": "3049614"
    },
    {
      "date": "2022-03-17",
      "open": "97.70",
      "high": "100.20",
      "low": "97.70",
      "close": "100.04",
      "volume": "3361704"
    },
    {
      "date": "2022-03-18",
      "open": "99.56",
      "high": "100.7137",
      "low": "98.5958",
      "close": "100.61",
      "volume": "4408241"
    },
    {
      "date": "2022-03-21",
      "open": "99.85",
      "high": "100.43",
      "low": "98.745",
      "close": "99.56",
      "volume": "2448359"
    },
    {
      "date": "2022-03-22",
      "open": "99.65",
      "high": "101.27",
      "low": "99.56",
      "close": "100.50",
      "volume": "2919772"
    },
    {
      "date": "2022-03-23",
      "open": "100.26",
      "high": "100.31",
      "low": "98.60",
      "close": "98.78",
      "volume": "2356940"
    },
    {
      "date": "2022-03-24",
      "open": "99.11",
      "high": "99.40",
      "low": "98.33",
      "close": "98.70",
      "volume": "2684078"
    },
    {
      "date": "2022-03-25",
      "open": "99.54",
      "high": "100.56",
      "low": "98.70",
      "close": "100.51",
      "volume": "1882454"
    },
    {
      "date": "2022-03-28",
      "open": "100.04",
      "high": "100.98",
      "low": "99.42",
      "close": "100.74",
      "volume": "2457600"
    },
    {
      "date": "2022-03-29",
      "open": "102.22",
      "high": "103.48",
      "low": "101.97",
      "close": "103.00",
      "volume": "5136430"
    },
    {
      "date": "2022-03-30",
      "open": "102.47",
      "high": "103.02",
      "low": "101.55",
      "close": "102.14",
      "volume": "3668102"
    },
    {
      "date": "2022-03-31",
      "open": "101.86",
      "high": "102.675",
      "low": "101.37",
      "close": "101.40",
      "volume": "3778431"
    },
    {
      "date": "2022-04-01",
      "open": "102.35",
      "high": "103.09",
      "low": "101.81",
      "close": "102.99",
      "volume": "2170195"
    },
    {
      "date": "2022-04-04",
      "open": "103.15",
      "high": "103.91",
      "low": "102.741",
      "close": "103.18",
      "volume": "1938456"
    },
    {
      "date": "2022-04-05",
      "open": "103.18",
      "high": "104.74",
      "low": "102.92",
      "close": "103.34",
      "volume": "2271827"
    },
    {
      "date": "2022-04-06",
      "open": "102.20",
      "high": "103.65",
      "low": "101.43",
      "close": "102.67",
      "volume": "2373665"
    },
    {
      "date": "2022-04-07",
      "open": "101.90",
      "high": "102.43",
      "low": "99.495",
      "close": "100.79",
      "volume": "2215775"
    },
    {
      "date": "2022-04-08",
      "open": "101.01",
      "high": "101.92",
      "low": "99.06",
      "close": "100.55",
      "volume": "2787800"
    },
    {
      "date": "2022-04-11",
      "open": "100.00",
      "high": "102.13",
      "low": "99.93",
      "close": "100.60",
      "volume": "2319943"
    },
    {
      "date": "2022-04-12",
      "open": "99.87",
      "high": "100.53",
      "low": "98.91",
      "close": "98.97",
      "volume": "2900411"
    },
    {
      "date": "2022-04-13",
      "open": "98.57",
      "high": "99.36",
      "low": "98.19",
      "close": "99.08",
      "volume": "2206652"
    },
    {
      "date": "2022-04-14",
      "open": "99.21",
      "high": "100.62",
      "low": "99.19",
      "close": "99.67",
      "volume": "2251389"
    },
    {
      "date": "2022-04-18",
      "open": "99.15",
      "high": "100.86",
      "low": "99.03",
      "close": "99.89",
      "volume": "2060522"
    },
    {
      "date": "2022-04-19",
      "open": "99.96",
      "high": "102.79",
      "low": "99.72",
      "close": "102.45",
      "volume": "2685422"
    },
    {
      "date": "2022-04-20",
      "open": "103.00",
      "high": "104.03",
      "low": "101.29",
      "close": "101.49",
      "volume": "3063061"
    },
    {
      "date": "2022-04-21",
      "open": "102.12",
      "high": "102.95",
      "low": "100.971",
      "close": "101.44",
      "volume": "2440293"
    },
    {
      "date": "2022-04-22",
      "open": "101.04",
      "high": "101.04",
      "low": "97.22",
      "close": "97.36",
      "volume": "3029763"
    },
    {
      "date": "2022-04-25",
      "open": "97.05",
      "high": "98.27",
      "low": "95.23",
      "close": "97.95",
      "volume": "3158322"
    },
    {
      "date": "2022-04-26",
      "open": "97.37",
      "high": "97.64",
      "low": "95.965",
      "close": "96.10",
      "volume": "3574891"
    },
    {
      "date": "2022-04-27",
      "open": "98.76",
      "high": "101.875",
      "low": "95.49",
      "close": "100.93",
      "volume": "5785062"
    },
    {
      "date": "2022-04-28",
      "open": "102.04",
      "high": "105.26",
      "low": "101.77",
      "close": "104.74",
      "volume": "4790813"
    },
    {
      "date": "2022-04-29",
      "open": "104.16",
      "high": "104.52",
      "low": "97.78",
      "close": "97.92",
      "volume": "4687293"
    },
    {
      "date": "2022-05-02",
      "open": "97.56",
      "high": "98.03",
      "low": "94.57",
      "close": "97.13",
      "volume": "4296797"
    },
    {
      "date": "2022-05-03",
      "open": "97.94",
      "high": "100.71",
      "low": "97.41",
      "close": "99.44",
      "volume": "4239526"
    },
    {
      "date": "2022-05-04",
      "open": "99.57",
      "high": "102.72",
      "low": "98.50",
      "close": "102.54",
      "volume": "3351881"
    },
    {
      "date": "2022-05-05",
      "open": "101.74",
      "high": "101.815",
      "low": "98.64",
      "close": "99.55",
      "volume": "3763500"
    },
    {
      "date": "2022-05-06",
      "open": "98.70",
      "high": "98.79",
      "low": "94.83",
      "close": "95.71",
      "volume": "3347742"
    },
    {
      "date": "2022-05-09",
      "open": "94.51",
      "high": "95.46",
      "low": "93.30",
      "close": "93.63",
      "volume": "4202353"
    },
    {
      "date": "2022-05-10",
      "open": "95.05",
      "high": "95.62",
      "low": "91.861",
      "close": "92.78",
      "volume": "3250310"
    },
    {
      "date": "2022-05-11",
      "open": "92.58",
      "high": "94.66",
      "low": "91.825",
      "close": "92.58",
      "volume": "3993560"
    },
    {
      "date": "2022-05-12",
      "open": "91.66",
      "high": "93.63",
      "low": "91.325",
      "close": "93.55",
      "volume": "3302306"
    },
    {
      "date": "2022-05-13",
      "open": "94.72",
      "high": "97.145",
      "low": "94.43",
      "close": "96.17",
      "volume": "3136610"
    },
    {
      "date": "2022-05-16",
      "open": "95.64",
      "high": "96.58",
      "low": "94.87",
      "close": "96.25",
      "volume": "3024917"
    },
    {
      "date": "2022-05-17",
      "open": "97.76",
      "high": "98.10",
      "low": "96.38",
      "close": "97.71",
      "volume": "2298737"
    },
    {
      "date": "2022-05-18",
      "open": "96.32",
      "high": "97.39",
      "low": "93.94",
      "close": "94.17",
      "volume": "3273139"
    },
    {
      "date": "2022-05-19",
      "open": "93.56",
      "high": "95.68",
      "low": "92.58",
      "close": "94.39",
      "volume": "2736357"
    },
    {
      "date": "2022-05-20",
      "open": "95.35",
      "high": "95.73",
      "low": "93.37",
      "close": "95.59",
      "volume": "2859932"
    },
    {
      "date": "2022-05-23",
      "open": "96.60",
      "high": "99.06",
      "low": "96.33",
      "close": "98.83",
      "volume": "2586159"
    },
    {
      "date": "2022-05-24",
      "open": "98.16",
      "high": "98.31",
      "low": "95.71",
      "close": "96.90",
      "volume": "2251122"
    },
    {
      "date": "2022-05-25",
      "open": "96.39",
      "high": "98.03",
      "low": "96.18",
      "close": "97.47",
      "volume": "2235264"
    },
    {
      "date": "2022-05-26",
      "open": "98.25",
      "high": "99.86",
      "low": "98.01",
      "close": "99.29",
      "volume": "2306204"
    },
    {
      "date": "2022-05-27",
      "open": "99.83",
      "high": "101.37",
      "low": "99.40",
      "close": "101.37",
      "volume": "2734803"
    },
    {
      "date": "2022-05-31",
      "open": "100.88",
      "high": "101.385",
      "low": "99.76",
      "close": "100.18",
      "volume": "4045950"
    },
    {
      "date": "2022-06-01",
      "open": "100.73",
      "high": "100.83",
      "low": "98.67",
      "close": "99.16",
      "volume": "2397405"
    },
    {
      "date": "2022-06-02",
      "open": "99.24",
      "high": "100.92",
      "low": "97.915",
      "close": "100.85",
      "volume": "2447905"
    },
    {
      "date": "2022-06-03",
      "open": "100.28",
      "high": "100.43",
      "low": "99.28",
      "close": "99.67",
      "volume": "1854601"
    },
    {
      "date": "2022-06-06",
      "open": "100.80",
      "high": "102.17",
      "low": "99.87",
      "close": "100.29",
      "volume": "1805070"
    },
    {
      "date": "2022-06-07",
      "open": "99.62",
      "high": "101.505",
      "low": "99.28",
      "close": "101.24",
      "volume": "2050501"
    },
    {
      "date": "2022-06-08",
      "open": "101.04",
      "high": "101.475",
      "low": "99.75",
      "close": "100.13",
      "volume": "1702808"
    },
    {
      "date": "2022-06-09",
      "open": "99.40",
      "high": "99.40",
      "low": "95.78",
      "close": "95.82",
      "volume": "2637640"
    },
    {
      "date": "2022-06-10",
      "open": "94.01",
      "high": "95.23",
      "low": "93.05",
      "close": "94.34",
      "volume": "3782588"
    },
    {
      "date": "2022-06-13",
      "open": "91.88",
      "high": "92.26",
      "low": "89.235",
      "close": "89.62",
      "volume": "4766846"
    },
    {
      "date": "2022-06-14",
      "open": "90.36",
      "high": "91.21",
      "low": "88.97",
      "close": "89.89",
      "volume": "3103579"
    },
    {
      "date": "2022-06-15",
      "open": "91.04",
      "high": "93.13",
      "low": "90.11",
      "close": "91.47",
      "volume": "3244620"
    },
    {
      "date": "2022-06-16",
      "open": "89.87",
      "high": "89.87",
      "low": "87.03",
      "close": "88.38",
      "volume": "4243655"
    },
    {
      "date": "2022-06-17",
      "open": "88.46",
      "high": "89.70",
      "low": "87.78",
      "close": "89.15",
      "volume": "6498794"
    },
    {
      "date": "2022-06-21",
      "open": "90.00",
      "high": "90.57",
      "low": "89.04",
      "close": "89.26",
      "volume": "3103148"
    },
    {
      "date": "2022-06-22",
      "open": "88.34",
      "high": "90.355",
      "low": "87.83",
      "close": "89.36",
      "volume": "3490997"
    },
    {
      "date": "2022-06-23",
      "open": "89.98",
      "high": "90.87",
      "low": "88.705",
      "close": "89.73",
      "volume": "2306035"
    },
    {
      "date": "2022-06-24",
      "open": "90.55",
      "high": "94.32",
      "low": "90.33",
      "close": "94.19",
      "volume": "4527886"
    },
    {
      "date": "2022-06-27",
      "open": "93.475",
      "high": "94.085",
      "low": "92.54",
      "close": "93.09",
      "volume": "2912995"
    },
    {
      "date": "2022-06-28",
      "open": "93.26",
      "high": "94.99",
      "low": "90.395",
      "close": "90.62",
      "volume": "2606331"
    },
    {
      "date": "2022-06-29",
      "open": "90.62",
      "high": "91.04",
      "low": "89.18",
      "close": "90.90",
      "volume": "1997329"
    },
    {
      "date": "2022-06-30",
      "open": "89.29",
      "high": "90.02",
      "low": "87.80",
      "close": "88.97",
      "volume": "3399960"
    },
    {
      "date": "2022-07-01",
      "open": "88.77",
      "high": "92.90",
      "low": "88.77",
      "close": "92.58",
      "volume": "3711302"
    },
    {
      "date": "2022-07-05",
      "open": "91.45",
      "high": "94.56",
      "low": "90.40",
      "close": "94.11",
      "volume": "3719277"
    },
    {
      "date": "2022-07-06",
      "open": "93.85",
      "high": "94.90",
      "low": "93.17",
      "close": "93.86",
      "volume": "3973670"
    },
    {
      "date": "2022-07-07",
      "open": "94.02",
      "high": "94.42",
      "low": "92.225",
      "close": "93.35",
      "volume": "3192210"
    },
    {
      "date": "2022-07-08",
      "open": "93.35",
      "high": "93.79",
      "low": "92.10",
      "close": "93.06",
      "volume": "3382221"
    },
    {
      "date": "2022-07-11",
      "open": "92.31",
      "high": "92.87",
      "low": "91.91",
      "close": "92.59",
      "volume": "3302726"
    },
    {
      "date": "2022-07-12",
      "open": "92.45",
      "high": "94.11",
      "low": "92.205",
      "close": "92.59",
      "volume": "3423273"
    },
    {
      "date": "2022-07-13",
      "open": "90.37",
      "high": "92.47",
      "low": "90.21",
      "close": "91.87",
      "volume": "3139249"
    },
    {
      "date": "2022-07-14",
      "open": "90.07",
      "high": "91.92",
      "low": "89.26",
      "close": "91.66",
      "volume": "2864306"
    },
    {
      "date": "2022-07-15",
      "open": "93.37",
      "high": "94.81",
      "low": "93.19",
      "close": "94.16",
      "volume": "3658727"
    },
    {
      "date": "2022-07-18",
      "open": "94.87",
      "high": "95.40",
      "low": "93.48",
      "close": "93.97",
      "volume": "2475468"
    },
    {
      "date": "2022-07-19",
      "open": "95.40",
      "high": "97.805",
      "low": "94.99",
      "close": "97.56",
      "volume": "3564706"
    },
    {
      "date": "2022-07-20",
      "open": "97.56",
      "high": "98.03",
      "low": "96.58",
      "close": "97.85",
      "volume": "2863571"
    },
    {
      "date": "2022-07-21",
      "open": "98.06",
      "high": "99.25",
      "low": "97.68",
      "close": "99.18",
      "volume": "2444157"
    },
    {
      "date": "2022-07-22",
      "open": "99.79",
      "high": "100.82",
      "low": "98.93",
      "close": "99.87",
      "volume": "3056545"
    },
    {
      "date": "2022-07-25",
      "open": "100.14",
      "high": "100.34",
      "low": "97.52",
      "close": "98.05",
      "volume": "3482181"
    },
    {
      "date": "2022-07-26",
      "open": "99.93",
      "high": "103.9399",
      "low": "97.925",
      "close": "102.22",
      "volume": "7040216"
    },
    {
      "date": "2022-07-27",
      "open": "102.57",
      "high": "105.35",
      "low": "102.52",
      "close": "104.46",
      "volume": "5105936"
    },
    {
      "date": "2022-07-28",
      "open": "104.62",
      "high": "105.905",
      "low": "103.40",
      "close": "105.68",
      "volume": "3091503"
    },
    {
      "date": "2022-07-29",
      "open": "105.52",
      "high": "106.47",
      "low": "104.83",
      "close": "105.68",
      "volume": "2883712"
    },
    {
      "date": "2022-08-01",
      "open": "105.00",
      "high": "106.92",
      "low": "103.86",
      "close": "106.13",
      "volume": "2919973"
    },
    {
      "date": "2022-08-02",
      "open": "105.40",
      "high": "106.455",
      "low": "104.55",
      "close": "106.23",
      "volume": "3213494"
    },
    {
      "date": "2022-08-03",
      "open": "106.80",
      "high": "108.57",
      "low": "106.54",
      "close": "108.17",
      "volume": "2805512"
    },
    {
      "date": "2022-08-04",
      "open": "108.26",
      "high": "108.26",
      "low": "105.68",
      "close": "106.66",
      "volume": "4693264"
    },
    {
      "date": "2022-08-05",
      "open": "104.55",
      "high": "106.95",
      "low": "104.49",
      "close": "106.08",
      "volume": "2943739"
    },
    {
      "date": "2022-08-08",
      "open": "106.95",
      "high": "107.14",
      "low": "104.62",
      "close": "104.99",
      "volume": "2674961"
    },
    {
      "date": "2022-08-09",
      "open": "104.50",
      "high": "106.04",
      "low": "104.19",
      "close": "105.90",
      "volume": "2695996"
    },
    {
      "date": "2022-08-10",
      "open": "107.50",
      "high": "107.87",
      "low": "106.24",
      "close": "106.54",
      "volume": "2597206"
    },
    {
      "date": "2022-08-11",
      "open": "108.07",
      "high": "108.79",
      "low": "107.41",
      "close": "107.96",
      "volume": "3091008"
    },
    {
      "date": "2022-08-12",
      "open": "108.28",
      "high": "109.4099",
      "low": "108.23",
      "close": "109.37",
      "volume": "2959870"
    },
    {
      "date": "2022-08-15",
      "open": "108.612",
      "high": "110.89",
      "low": "108.612",
      "close": "110.16",
      "volume": "2293992"
    },
    {
      "date": "2022-08-16",
      "open": "109.57",
      "high": "110.94",
      "low": "108.8807",
      "close": "110.72",
      "volume": "2917005"
    },
    {
      "date": "2022-08-17",
      "open": "109.68",
      "high": "110.19",
      "low": "108.375",
      "close": "108.72",
      "volume": "2967856"
    },
    {
      "date": "2022-08-18",
      "open": "108.34",
      "high": "110.835",
      "low": "108.16",
      "close": "110.55",
      "volume": "3654785"
    },
    {
      "date": "2022-08-19",
      "open": "109.47",
      "high": "110.46",
      "low": "109.21",
      "close": "109.48",
      "volume": "3195262"
    },
    {
      "date": "2022-08-22",
      "open": "108.07",
      "high": "108.505",
      "low": "106.52",
      "close": "106.77",
      "volume": "2751261"
    },
    {
      "date": "2022-08-23",
      "open": "106.52",
      "high": "107.55",
      "low": "105.98",
      "close": "106.01",
      "volume": "2869474"
    },
    {
      "date": "2022-08-24",
      "open": "105.40",
      "high": "106.53",
      "low": "104.796",
      "close": "106.18",
      "volume": "3061657"
    },
    {
      "date": "2022-08-25",
      "open": "106.56",
      "high": "107.30",
      "low": "105.76",
      "close": "107.27",
      "volume": "2610149"
    },
    {
      "date": "2022-08-26",
      "open": "107.34",
      "high": "107.71",
      "low": "103.72",
      "close": "103.83",
      "volume": "3142354"
    },
    {
      "date": "2022-08-29",
      "open": "102.94",
      "high": "103.95",
      "low": "102.84",
      "close": "103.165",
      "volume": "2805701"
    },
    {
      "date": "2022-08-30",
      "open": "103.30",
      "high": "103.54",
      "low": "101.39",
      "close": "101.86",
      "volume": "2757019"
    },
    {
      "date": "2022-08-31",
      "open": "102.73",
      "high": "102.90",
      "low": "100.675",
      "close": "101.19",
      "volume": "4432591"
    },
    {
      "date": "2022-09-01",
      "open": "100.71",
      "high": "103.60",
      "low": "100.64",
      "close": "103.50",
      "volume": "4327366"
    },
    {
      "date": "2022-09-02",
      "open": "104.45",
      "high": "105.00",
      "low": "100.83",
      "close": "101.44",
      "volume": "3007240"
    },
    {
      "date": "2022-09-06",
      "open": "101.84",
      "high": "104.565",
      "low": "101.62",
      "close": "104.16",
      "volume": "5486544"
    },
    {
      "date": "2022-09-07",
      "open": "104.24",
      "high": "106.11",
      "low": "104.10",
      "close": "105.75",
      "volume": "3638217"
    },
    {
      "date": "2022-09-08",
      "open": "104.97",
      "high": "106.02",
      "low": "103.90",
      "close": "105.78",
      "volume": "3056250"
    },
    {
      "date": "2022-09-09",
      "open": "105.62",
      "high": "106.68",
      "low": "105.24",
      "close": "106.46",
      "volume": "3718684"
    },
    {
      "date": "2022-09-12",
      "open": "107.09",
      "high": "109.16",
      "low": "106.98",
      "close": "109.05",
      "volume": "4722525"
    },
    {
      "date": "2022-09-13",
      "open": "106.78",
      "high": "108.275",
      "low": "105.70",
      "close": "105.92",
      "volume": "5683138"
    },
    {
      "date": "2022-09-14",
      "open": "106.26",
      "high": "106.99",
      "low": "104.95",
      "close": "105.90",
      "volume": "3756174"
    },
    {
      "date": "2022-09-15",
      "open": "105.16",
      "high": "106.87",
      "low": "104.02",
      "close": "104.58",
      "volume": "3931237"
    },
    {
      "date": "2022-09-16",
      "open": "103.84",
      "high": "103.95",
      "low": "102.12",
      "close": "103.61",
      "volume": "16562680"
    },
    {
      "date": "2022-09-19",
      "open": "102.50",
      "high": "103.79",
      "low": "101.96",
      "close": "103.65",
      "volume": "3342035"
    },
    {
      "date": "2022-09-20",
      "open": "103.10",
      "high": "103.38",
      "low": "101.475",
      "close": "102.17",
      "volume": "2416124"
    },
    {
      "date": "2022-09-21",
      "open": "102.76",
      "high": "103.22",
      "low": "99.57",
      "close": "99.59",
      "volume": "4093194"
    },
    {
      "date": "2022-09-22",
      "open": "99.399",
      "high": "99.74",
      "low": "97.95",
      "close": "98.56",
      "volume": "3930091"
    },
    {
      "date": "2022-09-23",
      "open": "98.07",
      "high": "98.22",
      "low": "96.6791",
      "close": "97.95",
      "volume": "3968670"
    },
    {
      "date": "2022-09-26",
      "open": "97.99",
      "high": "98.52",
      "low": "95.69",
      "close": "95.90",
      "volume": "3515668"
    },
    {
      "date": "2022-09-27",
      "open": "96.57",
      "high": "97.39",
      "low": "94.01",
      "close": "95.14",
      "volume": "3704133"
    },
    {
      "date": "2022-09-28",
      "open": "95.46",
      "high": "96.77",
      "low": "93.89",
      "close": "96.17",
      "volume": "4449441"
    },
    {
      "date": "2022-09-29",
      "open": "95.28",
      "high": "96.28",
      "low": "93.97",
      "close": "94.85",
      "volume": "4006827"
    },
    {
      "date": "2022-09-30",
      "open": "95.12",
      "high": "95.77",
      "low": "93.51",
      "close": "93.57",
      "volume": "3934418"
    },
    {
      "date": "2022-10-03",
      "open": "94.33",
      "high": "95.99",
      "low": "93.21",
      "close": "95.42",
      "volume": "3827084"
    },
    {
      "date": "2022-10-04",
      "open": "96.66",
      "high": "98.98",
      "low": "96.56",
      "close": "98.73",
      "volume": "3416631"
    },
    {
      "date": "2022-10-05",
      "open": "97.94",
      "high": "101.03",
      "low": "97.78",
      "close": "100.55",
      "volume": "2967357"
    },
    {
      "date": "2022-10-06",
      "open": "99.89",
      "high": "100.92",
      "low": "98.87",
      "close": "99.08",
      "volume": "3548622"
    },
    {
      "date": "2022-10-07",
      "open": "98.34",
      "high": "99.035",
      "low": "97.58",
      "close": "98.70",
      "volume": "3787235"
    },
    {
      "date": "2022-10-10",
      "open": "98.57",
      "high": "99.07",
      "low": "97.19",
      "close": "98.49",
      "volume": "2966425"
    },
    {
      "date": "2022-10-11",
      "open": "98.27",
      "high": "98.34",
      "low": "94.57",
      "close": "95.45",
      "volume": "4484033"
    },
    {
      "date": "2022-10-12",
      "open": "94.25",
      "high": "95.41",
      "low": "93.595",
      "close": "93.70",
      "volume": "3231927"
    },
    {
      "date": "2022-10-13",
      "open": "91.72",
      "high": "96.08",
      "low": "91.55",
      "close": "95.65",
      "volume": "3826604"
    },
    {
      "date": "2022-10-14",
      "open": "96.33",
      "high": "96.65",
      "low": "93.986",
      "close": "94.14",
      "volume": "2966790"
    },
    {
      "date": "2022-10-17",
      "open": "96.46",
      "high": "97.50",
      "low": "96.21",
      "close": "97.37",
      "volume": "4732716"
    },
    {
      "date": "2022-10-18",
      "open": "98.62",
      "high": "99.285",
      "low": "96.03",
      "close": "97.17",
      "volume": "3227886"
    },
    {
      "date": "2022-10-19",
      "open": "95.35",
      "high": "96.83",
      "low": "95.09",
      "close": "96.23",
      "volume": "2452941"
    },
    {
      "date": "2022-10-20",
      "open": "96.46",
      "high": "96.7475",
      "low": "94.50",
      "close": "95.01",
      "volume": "3610525"
    },
    {
      "date": "2022-10-21",
      "open": "94.55",
      "high": "96.89",
      "low": "93.93",
      "close": "96.74",
      "volume": "5468260"
    },
    {
      "date": "2022-10-24",
      "open": "97.90",
      "high": "98.67",
      "low": "96.80",
      "close": "97.35",
      "volume": "3421151"
    },
    {
      "date": "2022-10-25",
      "open": "97.71",
      "high": "100.61",
      "low": "97.64",
      "close": "100.08",
      "volume": "5327367"
    },
    {
      "date": "2022-10-26",
      "open": "100.91",
      "high": "102.645",
      "low": "100.74",
      "close": "101.76",
      "volume": "6248418"
    },
    {
      "date": "2022-10-27",
      "open": "95.895",
      "high": "100.27",
      "low": "95.35",
      "close": "98.81",
      "volume": "7085012"
    },
    {
      "date": "2022-10-28",
      "open": "99.68",
      "high": "103.46",
      "low": "99.59",
      "close": "102.60",
      "volume": "5654780"
    },
    {
      "date": "2022-10-31",
      "open": "102.72",
      "high": "103.465",
      "low": "100.92",
      "close": "102.74",
      "volume": "5317745"
    },
    {
      "date": "2022-11-01",
      "open": "103.27",
      "high": "104.50",
      "low": "102.70",
      "close": "104.02",
      "volume": "5208081"
    },
    {
      "date": "2022-11-02",
      "open": "103.81",
      "high": "104.99",
      "low": "100.43",
      "close": "100.56",
      "volume": "6184711"
    },
    {
      "date": "2022-11-03",
      "open": "99.57",
      "high": "99.80",
      "low": "94.335",
      "close": "94.57",
      "volume": "7059466"
    },
    {
      "date": "2022-11-04",
      "open": "95.98",
      "high": "95.98",
      "low": "92.84",
      "close": "94.32",
      "volume": "6052720"
    },
    {
      "date": "2022-11-07",
      "open": "95.18",
      "high": "96.59",
      "low": "94.70",
      "close": "96.39",
      "volume": "4086208"
    },
    {
      "date": "2022-11-08",
      "open": "96.30",
      "high": "99.95",
      "low": "95.95",
      "close": "98.48",
      "volume": "3868810"
    },
    {
      "date": "2022-11-09",
      "open": "98.30",
      "high": "98.30",
      "low": "96.13",
      "close": "96.18",
      "volume": "2858136"
    },
    {
      "date": "2022-11-10",
      "open": "101.43",
      "high": "101.99",
      "low": "99.89",
      "close": "101.00",
      "volume": "5850212"
    },
    {
      "date": "2022-11-11",
      "open": "101.03",
      "high": "101.72",
      "low": "99.97",
      "close": "100.47",
      "volume": "5989617"
    },
    {
      "date": "2022-11-14",
      "open": "100.60",
      "high": "102.44",
      "low": "99.45",
      "close": "100.01",
      "volume": "3763452"
    },
    {
      "date": "2022-11-15",
      "open": "102.25",
      "high": "102.63",
      "low": "99.41",
      "close": "100.35",
      "volume": "4595851"
    },
    {
      "date": "2022-11-16",
      "open": "100.97",
      "high": "101.26",
      "low": "99.62",
      "close": "99.98",
      "volume": "4188584"
    },
    {
      "date": "2022-11-17",
      "open": "98.53",
      "high": "99.06",
      "low": "97.84",
      "close": "98.59",
      "volume": "4353172"
    },
    {
      "date": "2022-11-18",
      "open": "99.77",
      "high": "100.87",
      "low": "98.39",
      "close": "99.86",
      "volume": "3367551"
    },
    {
      "date": "2022-11-21",
      "open": "99.67",
      "high": "100.58",
      "low": "99.01",
      "close": "99.38",
      "volume": "2720383"
    },
    {
      "date": "2022-11-22",
      "open": "99.85",
      "high": "101.11",
      "low": "98.95",
      "close": "100.99",
      "volume": "2889194"
    },
    {
      "date": "2022-11-23",
      "open": "100.99",
      "high": "102.43",
      "low": "100.77",
      "close": "102.08",
      "volume": "2259558"
    },
    {
      "date": "2022-11-25",
      "open": "102.08",
      "high": "103.48",
      "low": "101.87",
      "close": "102.49",
      "volume": "1446651"
    },
    {
      "date": "2022-11-28",
      "open": "102.15",
      "high": "102.89",
      "low": "101.47",
      "close": "101.76",
      "volume": "2867767"
    },
    {
      "date": "2022-11-29",
      "open": "101.74",
      "high": "102.75",
      "low": "101.21",
      "close": "101.52",
      "volume": "3194498"
    },
    {
      "date": "2022-11-30",
      "open": "100.72",
      "high": "104.99",
      "low": "100.72",
      "close": "104.36",
      "volume": "5573147"
    },
    {
      "date": "2022-12-01",
      "open": "104.36",
      "high": "105.50",
      "low": "103.98",
      "close": "105.03",
      "volume": "3086867"
    },
    {
      "date": "2022-12-02",
      "open": "103.37",
      "high": "105.85",
      "low": "103.37",
      "close": "105.46",
      "volume": "2881656"
    },
    {
      "date": "2022-12-05",
      "open": "104.75",
      "high": "104.75",
      "low": "101.63",
      "close": "102.19",
      "volume": "3411840"
    },
    {
      "date": "2022-12-06",
      "open": "102.54",
      "high": "102.61",
      "low": "99.91",
      "close": "100.35",
      "volume": "2342199"
    },
    {
      "date": "2022-12-07",
      "open": "100.61",
      "high": "101.15",
      "low": "99.5607",
      "close": "100.49",
      "volume": "2361664"
    },
    {
      "date": "2022-12-08",
      "open": "100.98",
      "high": "102.075",
      "low": "100.51",
      "close": "101.46",
      "volume": "2063226"
    },
    {
      "date": "2022-12-09",
      "open": "101.04",
      "high": "101.86",
      "low": "100.57",
      "close": "100.64",
      "volume": "1763318"
    },
    {
      "date": "2022-12-12",
      "open": "101.43",
      "high": "102.72",
      "low": "100.56",
      "close": "102.47",
      "volume": "2212246"
    },
    {
      "date": "2022-12-13",
      "open": "106.22",
      "high": "106.23",
      "low": "100.55",
      "close": "101.56",
      "volume": "3585891"
    },
    {
      "date": "2022-12-14",
      "open": "101.90",
      "high": "103.88",
      "low": "100.98",
      "close": "101.91",
      "volume": "3456893"
    },
    {
      "date": "2022-12-15",
      "open": "100.43",
      "high": "101.16",
      "low": "98.1417",
      "close": "98.47",
      "volume": "3223041"
    },
    {
      "date": "2022-12-16",
      "open": "97.90",
      "high": "99.21",
      "low": "97.25",
      "close": "98.58",
      "volume": "8253260"
    },
    {
      "date": "2022-12-19",
      "open": "98.98",
      "high": "100.23",
      "low": "98.26",
      "close": "98.67",
      "volume": "3912366"
    },
    {
      "date": "2022-12-20",
      "open": "98.54",
      "high": "100.07",
      "low": "98.32",
      "close": "99.56",
      "volume": "2942086"
    },
    {
      "date": "2022-12-21",
      "open": "100.04",
      "high": "101.96",
      "low": "99.90",
      "close": "101.14",
      "volume": "2906267"
    },
    {
      "date": "2022-12-22",
      "open": "100.38",
      "high": "101.07",
      "low": "97.80",
      "close": "99.54",
      "volume": "2259059"
    },
    {
      "date": "2022-12-23",
      "open": "99.38",
      "high": "100.67",
      "low": "98.82",
      "close": "100.46",
      "volume": "1446680"
    },
    {
      "date": "2022-12-27",
      "open": "100.50",
      "high": "101.19",
      "low": "100.07",
      "close": "100.82",
      "volume": "1560726"
    },
    {
      "date": "2022-12-28",
      "open": "100.99",
      "high": "101.815",
      "low": "99.88",
      "close": "99.91",
      "volume": "1906464"
    },
    {
      "date": "2022-12-29",
      "open": "100.50",
      "high": "102.02",
      "low": "100.05",
      "close": "101.50",
      "volume": "1943700"
    },
    {
      "date": "2022-12-30",
      "open": "100.69",
      "high": "101.10",
      "low": "99.75",
      "close": "101.07",
      "volume": "1956191"
    },
    {
      "date": "2023-01-03",
      "open": "101.72",
      "high": "102.7017",
      "low": "100.40",
      "close": "101.21",
      "volume": "2269280"
    },
    {
      "date": "2023-01-04",
      "open": "102.11",
      "high": "103.02",
      "low": "101.00",
      "close": "102.06",
      "volume": "3436489"
    },
    {
      "date": "2023-01-05",
      "open": "101.26",
      "high": "101.265",
      "low": "98.81",
      "close": "99.40",
      "volume": "4282212"
    },
    {
      "date": "2023-01-06",
      "open": "100.03",
      "high": "102.75",
      "low": "99.85",
      "close": "102.18",
      "volume": "3040971"
    },
    {
      "date": "2023-01-09",
      "open": "100.20",
      "high": "102.63",
      "low": "100.20",
      "close": "102.07",
      "volume": "2811876"
    },
    {
      "date": "2023-01-10",
      "open": "101.79",
      "high": "102.18",
      "low": "100.14",
      "close": "101.04",
      "volume": "2410848"
    },
    {
      "date": "2023-01-11",
      "open": "101.26",
      "high": "101.59",
      "low": "100.17",
      "close": "101.53",
      "volume": "2355379"
    },
    {
      "date": "2023-01-12",
      "open": "101.20",
      "high": "102.60",
      "low": "101.095",
      "close": "102.42",
      "volume": "2681380"
    },
    {
      "date": "2023-01-13",
      "open": "102.19",
      "high": "102.83",
      "low": "101.29",
      "close": "102.56",
      "volume": "3881176"
    },
    {
      "date": "2023-01-17",
      "open": "102.96",
      "high": "104.11",
      "low": "102.83",
      "close": "104.01",
      "volume": "3697053"
    },
    {
      "date": "2023-01-18",
      "open": "104.23",
      "high": "105.10",
      "low": "103.20",
      "close": "103.23",
      "volume": "3269466"
    },
    {
      "date": "2023-01-19",
      "open": "102.90",
      "high": "103.57",
      "low": "101.91",
      "close": "102.18",
      "volume": "2666640"
    },
    {
      "date": "2023-01-20",
      "open": "102.07",
      "high": "104.16",
      "low": "101.58",
      "close": "104.05",
      "volume": "2444266"
    },
    {
      "date": "2023-01-23",
      "open": "104.33",
      "high": "106.30",
      "low": "104.08",
      "close": "105.55",
      "volume": "2391297"
    },
    {
      "date": "2023-01-24",
      "open": "105.79",
      "high": "105.87",
      "low": "103.56",
      "close": "103.71",
      "volume": "3218134"
    },
    {
      "date": "2023-01-25",
      "open": "102.57",
      "high": "104.51",
      "low": "101.72",
      "close": "104.40",
      "volume": "1749139"
    },
    {
      "date": "2023-01-26",
      "open": "105.17",
      "high": "106.30",
      "low": "104.41",
      "close": "106.26",
      "volume": "2030871"
    },
    {
      "date": "2023-01-27",
      "open": "106.04",
      "high": "107.15",
      "low": "105.935",
      "close": "106.49",
      "volume": "2091748"
    },
    {
      "date": "2023-01-30",
      "open": "105.62",
      "high": "106.76",
      "low": "105.23",
      "close": "105.75",
      "volume": "3116145"
    },
    {
      "date": "2023-01-31",
      "open": "106.17",
      "high": "106.69",
      "low": "105.805",
      "close": "106.68",
      "volume": "2434222"
    },
    {
      "date": "2023-02-01",
      "open": "105.94",
      "high": "108.64",
      "low": "105.65",
      "close": "108.16",
      "volume": "2906201"
    },
    {
      "date": "2023-02-02",
      "open": "108.78",
      "high": "110.02",
      "low": "107.21",
      "close": "107.60",
      "volume": "3905093"
    },
    {
      "date": "2023-02-03",
      "open": "105.46",
      "high": "107.08",
      "low": "105.10",
      "close": "106.60",
      "volume": "3451588"
    },
    {
      "date": "2023-02-06",
      "open": "105.89",
      "high": "106.60",
      "low": "105.52",
      "close": "106.40",
      "volume": "3958996"
    },
    {
      "date": "2023-02-07",
      "open": "109.25",
      "high": "115.50",
      "low": "109.11",
      "close": "115.28",
      "volume": "7775072"
    },
    {
      "date": "2023-02-08",
      "open": "115.28",
      "high": "117.15",
      "low": "114.90",
      "close": "115.90",
      "volume": "4156773"
    },
    {
      "date": "2023-02-09",
      "open": "116.79",
      "high": "117.49",
      "low": "115.72",
      "close": "116.50",
      "volume": "4673775"
    },
    {
      "date": "2023-02-10",
      "open": "116.21",
      "high": "116.675",
      "low": "114.83",
      "close": "115.64",
      "volume": "3918355"
    },
    {
      "date": "2023-02-13",
      "open": "114.51",
      "high": "116.64",
      "low": "114.12",
      "close": "116.45",
      "volume": "3467001"
    },
    {
      "date": "2023-02-14",
      "open": "116.00",
      "high": "117.195",
      "low": "115.0646",
      "close": "116.01",
      "volume": "2782451"
    },
    {
      "date": "2023-02-15",
      "open": "115.51",
      "high": "118.02",
      "low": "114.975",
      "close": "117.74",
      "volume": "3246772"
    },
    {
      "date": "2023-02-16",
      "open": "116.19",
      "high": "118.05",
      "low": "115.86",
      "close": "115.95",
      "volume": "2518016"
    },
    {
      "date": "2023-02-17",
      "open": "116.18",
      "high": "116.18",
      "low": "114.6801",
      "close": "115.37",
      "volume": "2820245"
    },
    {
      "date": "2023-02-21",
      "open": "114.65",
      "high": "115.315",
      "low": "113.72",
      "close": "113.82",
      "volume": "2789600"
    },
    {
      "date": "2023-02-22",
      "open": "114.29",
      "high": "114.29",
      "low": "112.73",
      "close": "113.10",
      "volume": "3227198"
    },
    {
      "date": "2023-02-23",
      "open": "114.71",
      "high": "116.99",
      "low": "114.13",
      "close": "116.54",
      "volume": "5156391"
    },
    {
      "date": "2023-02-24",
      "open": "114.89",
      "high": "115.22",
      "low": "114.17",
      "close": "114.45",
      "volume": "3880855"
    },
    {
      "date": "2023-02-27",
      "open": "116.52",
      "high": "116.52",
      "low": "114.38",
      "close": "114.71",
      "volume": "3382213"
    },
    {
      "date": "2023-02-28",
      "open": "114.53",
      "high": "116.22",
      "low": "114.42",
      "close": "115.09",
      "volume": "3172910"
    },
    {
      "date": "2023-03-01",
      "open": "114.74",
      "high": "115.98",
      "low": "113.915",
      "close": "115.81",
      "volume": "3184210"
    },
    {
      "date": "2023-03-02",
      "open": "116.00",
      "high": "117.57",
      "low": "115.51",
      "close": "117.06",
      "volume": "3733673"
    },
    {
      "date": "2023-03-03",
      "open": "117.15",
      "high": "118.285",
      "low": "117.04",
      "close": "118.26",
      "volume": "3050578"
    },
    {
      "date": "2023-03-06",
      "open": "118.38",
      "high": "119.48",
      "low": "118.00",
      "close": "118.06",
      "volume": "2237240"
    },
    {
      "date": "2023-03-07",
      "open": "118.16",
      "high": "118.78",
      "low": "116.86",
      "close": "117.25",
      "volume": "2457559"
    },
    {
      "date": "2023-03-08",
      "open": "117.11",
      "high": "117.60",
      "low": "116.7606",
      "close": "117.07",
      "volume": "2476944"
    },
    {
      "date": "2023-03-09",
      "open": "116.915",
      "high": "118.47",
      "low": "115.30",
      "close": "115.41",
      "volume": "2742960"
    },
    {
      "date": "2023-03-10",
      "open": "114.85",
      "high": "114.85",
      "low": "110.88",
      "close": "111.83",
      "volume": "4708080"
    },
    {
      "date": "2023-03-13",
      "open": "110.55",
      "high": "110.60",
      "low": "103.99",
      "close": "104.25",
      "volume": "9819924"
    },
    {
      "date": "2023-03-14",
      "open": "108.07",
      "high": "112.30",
      "low": "107.00",
      "close": "110.53",
      "volume": "9400639"
    },
    {
      "date": "2023-03-15",
      "open": "109.17",
      "high": "109.67",
      "low": "107.12",
      "close": "109.26",
      "volume": "5686476"
    },
    {
      "date": "2023-03-16",
      "open": "108.13",
      "high": "109.795",
      "low": "106.52",
      "close": "109.49",
      "volume": "5951775"
    },
    {
      "date": "2023-03-17",
      "open": "109.07",
      "high": "110.0879",
      "low": "107.76",
      "close": "108.17",
      "volume": "8972190"
    },
    {
      "date": "2023-03-20",
      "open": "108.58",
      "high": "111.07",
      "low": "108.305",
      "close": "110.81",
      "volume": "4695017"
    },
    {
      "date": "2023-03-21",
      "open": "112.92",
      "high": "114.26",
      "low": "111.73",
      "close": "113.04",
      "volume": "4124034"
    },
    {
      "date": "2023-03-22",
      "open": "112.80",
      "high": "114.355",
      "low": "111.30",
      "close": "111.35",
      "volume": "3848897"
    },
    {
      "date": "2023-03-23",
      "open": "110.98",
      "high": "113.36",
      "low": "110.38",
      "close": "111.10",
      "volume": "3432173"
    },
    {
      "date": "2023-03-24",
      "open": "109.77",
      "high": "112.68",
      "low": "109.13",
      "close": "112.52",
      "volume": "3377478"
    },
    {
      "date": "2023-03-27",
      "open": "113.52",
      "high": "114.08",
      "low": "111.65",
      "close": "111.77",
      "volume": "3054355"
    },
    {
      "date": "2023-03-28",
      "open": "111.36",
      "high": "111.51",
      "low": "110.68",
      "close": "111.28",
      "volume": "2762418"
    },
    {
      "date": "2023-03-29",
      "open": "112.21",
      "high": "112.50",
      "low": "111.22",
      "close": "111.84",
      "volume": "2936173"
    },
    {
      "date": "2023-03-30",
      "open": "112.66",
      "high": "113.69",
      "low": "112.00",
      "close": "113.00",
      "volume": "2222337"
    },
    {
      "date": "2023-03-31",
      "open": "113.79",
      "high": "113.90",
      "low": "112.60",
      "close": "113.03",
      "volume": "3874126"
    },
    {
      "date": "2023-04-03",
      "open": "112.57",
      "high": "113.10",
      "low": "111.91",
      "close": "112.83",
      "volume": "3303334"
    },
    {
      "date": "2023-04-04",
      "open": "113.07",
      "high": "113.35",
      "low": "111.08",
      "close": "111.59",
      "volume": "2364743"
    },
    {
      "date": "2023-04-05",
      "open": "111.29",
      "high": "112.45",
      "low": "111.10",
      "close": "112.34",
      "volume": "2376605"
    },
    {
      "date": "2023-04-06",
      "open": "112.34",
      "high": "113.3927",
      "low": "111.98",
      "close": "113.01",
      "volume": "2456884"
    },
    {
      "date": "2023-04-10",
      "open": "112.55",
      "high": "113.75",
      "low": "112.35",
      "close": "113.71",
      "volume": "1749104"
    },
    {
      "date": "2023-04-11",
      "open": "114.32",
      "high": "115.275",
      "low": "113.86",
      "close": "114.83",
      "volume": "3166355"
    },
    {
      "date": "2023-04-12",
      "open": "115.62",
      "high": "116.025",
      "low": "113.70",
      "close": "114.49",
      "volume": "4208526"
    },
    {
      "date": "2023-04-13",
      "open": "114.73",
      "high": "115.97",
      "low": "114.30",
      "close": "115.72",
      "volume": "2647456"
    },
    {
      "date": "2023-04-14",
      "open": "115.85",
      "high": "116.53",
      "low": "114.385",
      "close": "115.59",
      "volume": "2327073"
    },
    {
      "date": "2023-04-17",
      "open": "115.59",
      "high": "117.20",
      "low": "115.375",
      "close": "117.11",
      "volume": "2541559"
    },
    {
      "date": "2023-04-18",
      "open": "117.49",
      "high": "117.75",
      "low": "116.47",
      "close": "117.11",
      "volume": "2561075"
    },
    {
      "date": "2023-04-19",
      "open": "117.30",
      "high": "117.545",
      "low": "116.25",
      "close": "117.08",
      "volume": "2276297"
    },
    {
      "date": "2023-04-20",
      "open": "116.90",
      "high": "117.41",
      "low": "116.48",
      "close": "116.81",
      "volume": "3019783"
    },
    {
      "date": "2023-04-21",
      "open": "116.50",
      "high": "117.125",
      "low": "116.18",
      "close": "116.96",
      "volume": "2081277"
    },
    {
      "date": "2023-04-24",
      "open": "116.93",
      "high": "118.23",
      "low": "116.825",
      "close": "117.30",
      "volume": "3926936"
    },
    {
      "date": "2023-04-25",
      "open": "118.22",
      "high": "122.39",
      "low": "118.16",
      "close": "120.09",
      "volume": "7399173"
    },
    {
      "date": "2023-04-26",
      "open": "119.42",
      "high": "120.92",
      "low": "117.75",
      "close": "118.38",
      "volume": "3457506"
    },
    {
      "date": "2023-04-27",
      "open": "119.48",
      "high": "120.04",
      "low": "118.59",
      "close": "119.60",
      "volume": "3018712"
    },
    {
      "date": "2023-04-28",
      "open": "119.49",
      "high": "122.17",
      "low": "119.16",
      "close": "122.12",
      "volume": "2767956"
    },
    {
      "date": "2023-05-01",
      "open": "121.66",
      "high": "122.36",
      "low": "121.305",
      "close": "121.44",
      "volume": "2012508"
    },
    {
      "date": "2023-05-02",
      "open": "121.295",
      "high": "121.72",
      "low": "118.42",
      "close": "119.26",
      "volume": "2543664"
    },
    {
      "date": "2023-05-03",
      "open": "119.70",
      "high": "121.17",
      "low": "118.96",
      "close": "119.34",
      "volume": "1729167"
    },
    {
      "date": "2023-05-04",
      "open": "119.20",
      "high": "119.64",
      "low": "116.95",
      "close": "117.78",
      "volume": "2523082"
    },
    {
      "date": "2023-05-05",
      "open": "118.59",
      "high": "120.617",
      "low": "118.22",
      "close": "120.30",
      "volume": "2163266"
    },
    {
      "date": "2023-05-08",
      "open": "119.64",
      "high": "120.16",
      "low": "118.82",
      "close": "119.50",
      "volume": "2189268"
    },
    {
      "date": "2023-05-09",
      "open": "118.99",
      "high": "119.64",
      "low": "118.05",
      "close": "119.39",
      "volume": "2393496"
    },
    {
      "date": "2023-05-10",
      "open": "120.095",
      "high": "120.41",
      "low": "117.39",
      "close": "118.35",
      "volume": "2434299"
    },
    {
      "date": "2023-05-11",
      "open": "118.22",
      "high": "119.75",
      "low": "117.455",
      "close": "119.35",
      "volume": "1856896"
    },
    {
      "date": "2023-05-12",
      "open": "119.75",
      "high": "120.33",
      "low": "118.715",
      "close": "119.45",
      "volume": "1711650"
    },
    {
      "date": "2023-05-15",
      "open": "119.45",
      "high": "119.85",
      "low": "119.04",
      "close": "119.72",
      "volume": "1805017"
    },
    {
      "date": "2023-05-16",
      "open": "119.57",
      "high": "119.91",
      "low": "118.58",
      "close": "118.68",
      "volume": "1752868"
    },
    {
      "date": "2023-05-17",
      "open": "118.80",
      "high": "120.32",
      "low": "118.75",
      "close": "119.69",
      "volume": "2599084"
    },
    {
      "date": "2023-05-18",
      "open": "119.46",
      "high": "120.19",
      "low": "118.825",
      "close": "120.16",
      "volume": "3211990"
    },
    {
      "date": "2023-05-19",
      "open": "120.49",
      "high": "120.83",
      "low": "119.29",
      "close": "119.54",
      "volume": "3224554"
    },
    {
      "date": "2023-05-22",
      "open": "119.98",
      "high": "120.2585",
      "low": "119.331",
      "close": "119.54",
      "volume": "2042025"
    },
    {
      "date": "2023-05-23",
      "open": "118.41",
      "high": "119.84",
      "low": "117.75",
      "close": "118.27",
      "volume": "2173406"
    },
    {
      "date": "2023-05-24",
      "open": "117.75",
      "high": "117.84",
      "low": "115.92",
      "close": "116.47",
      "volume": "2623968"
    },
    {
      "date": "2023-05-25",
      "open": "115.38",
      "high": "116.05",
      "low": "112.49",
      "close": "112.81",
      "volume": "5620385"
    },
    {
      "date": "2023-05-26",
      "open": "112.68",
      "high": "114.00",
      "low": "112.10",
      "close": "113.77",
      "volume": "4027345"
    },
    {
      "date": "2023-05-30",
      "open": "113.77",
      "high": "113.83",
      "low": "111.38",
      "close": "112.96",
      "volume": "4087484"
    },
    {
      "date": "2023-05-31",
      "open": "112.29",
      "high": "112.96",
      "low": "110.305",
      "close": "112.19",
      "volume": "16398430"
    },
    {
      "date": "2023-06-01",
      "open": "112.10",
      "high": "113.23",
      "low": "111.60",
      "close": "112.75",
      "volume": "4084447"
    },
    {
      "date": "2023-06-02",
      "open": "113.41",
      "high": "114.35",
      "low": "112.85",
      "close": "113.90",
      "volume": "4527026"
    },
    {
      "date": "2023-06-05",
      "open": "113.90",
      "high": "114.29",
      "low": "111.765",
      "close": "112.23",
      "volume": "5873121"
    },
    {
      "date": "2023-06-06",
      "open": "112.54",
      "high": "116.07",
      "low": "112.48",
      "close": "114.23",
      "volume": "31736860"
    },
    {
      "date": "2023-06-07",
      "open": "115.50",
      "high": "116.00",
      "low": "113.57",
      "close": "115.78",
      "volume": "3075854"
    },
    {
      "date": "2023-06-08",
      "open": "115.87",
      "high": "116.29",
      "low": "115.06",
      "close": "115.29",
      "volume": "2963534"
    },
    {
      "date": "2023-06-09",
      "open": "115.81",
      "high": "117.25",
      "low": "115.02",
      "close": "116.82",
      "volume": "2635904"
    },
    {
      "date": "2023-06-12",
      "open": "117.05",
      "high": "117.77",
      "low": "116.64",
      "close": "117.63",
      "volume": "3573019"
    },
    {
      "date": "2023-06-13",
      "open": "117.91",
      "high": "119.01",
      "low": "117.67",
      "close": "118.76",
      "volume": "3709600"
    },
    {
      "date": "2023-06-14",
      "open": "119.45",
      "high": "121.49",
      "low": "119.33",
      "close": "120.00",
      "volume": "4561626"
    },
    {
      "date": "2023-06-15",
      "open": "118.86",
      "high": "120.94",
      "low": "118.45",
      "close": "120.35",
      "volume": "3082944"
    },
    {
      "date": "2023-06-16",
      "open": "120.73",
      "high": "120.86",
      "low": "119.40",
      "close": "119.96",
      "volume": "6420131"
    },
    {
      "date": "2023-06-20",
      "open": "118.91",
      "high": "120.29",
      "low": "118.90",
      "close": "119.57",
      "volume": "2530348"
    },
    {
      "date": "2023-06-21",
      "open": "119.01",
      "high": "120.53",
      "low": "118.39",
      "close": "120.03",
      "volume": "2227042"
    },
    {
      "date": "2023-06-22",
      "open": "119.80",
      "high": "120.55",
      "low": "119.15",
      "close": "120.54",
      "volume": "1666300"
    },
    {
      "date": "2023-06-23",
      "open": "120.01",
      "high": "120.90",
      "low": "119.00",
      "close": "120.49",
      "volume": "4278353"
    },
    {
      "date": "2023-06-26",
      "open": "120.03",
      "high": "121.715",
      "low": "119.69",
      "close": "120.16",
      "volume": "2302114"
    },
    {
      "date": "2023-06-27",
      "open": "120.51",
      "high": "122.43",
      "low": "120.15",
      "close": "122.40",
      "volume": "2593491"
    },
    {
      "date": "2023-06-28",
      "open": "122.72",
      "high": "123.81",
      "low": "122.50",
      "close": "122.95",
      "volume": "2940213"
    },
    {
      "date": "2023-06-29",
      "open": "123.01",
      "high": "124.15",
      "low": "123.01",
      "close": "124.05",
      "volume": "2561626"
    },
    {
      "date": "2023-06-30",
      "open": "124.91",
      "high": "126.55",
      "low": "124.675",
      "close": "126.15",
      "volume": "3083942"
    },
    {
      "date": "2023-07-03",
      "open": "125.69",
      "high": "126.16",
      "low": "125.28",
      "close": "125.95",
      "volume": "1395604"
    },
    {
      "date": "2023-07-05",
      "open": "125.28",
      "high": "125.94",
      "low": "124.16",
      "close": "124.90",
      "volume": "3508961"
    },
    {
      "date": "2023-07-06",
      "open": "123.99",
      "high": "125.75",
      "low": "123.44",
      "close": "125.39",
      "volume": "2260349"
    },
    {
      "date": "2023-07-07",
      "open": "124.66",
      "high": "125.825",
      "low": "124.52",
      "close": "125.20",
      "volume": "2004562"
    },
    {
      "date": "2023-07-10",
      "open": "125.51",
      "high": "127.09",
      "low": "125.11",
      "close": "126.89",
      "volume": "2588908"
    },
    {
      "date": "2023-07-11",
      "open": "126.93",
      "high": "127.66",
      "low": "126.53",
      "close": "126.99",
      "volume": "1903518"
    },
    {
      "date": "2023-07-12",
      "open": "128.00",
      "high": "128.03",
      "low": "126.99",
      "close": "127.57",
      "volume": "2212260"
    },
    {
      "date": "2023-07-13",
      "open": "127.395",
      "high": "128.85",
      "low": "127.395",
      "close": "128.68",
      "volume": "2366089"
    },
    {
      "date": "2023-07-14",
      "open": "128.48",
      "high": "128.69",
      "low": "127.53",
      "close": "128.00",
      "volume": "1829522"
    },
    {
      "date": "2023-07-17",
      "open": "127.90",
      "high": "129.15",
      "low": "127.28",
      "close": "128.51",
      "volume": "1822651"
    },
    {
      "date": "2023-07-18",
      "open": "128.22",
      "high": "129.50",
      "low": "127.026",
      "close": "129.32",
      "volume": "2063011"
    },
    {
      "date": "2023-07-19",
      "open": "129.235",
      "high": "129.39",
      "low": "127.60",
      "close": "127.63",
      "volume": "3417689"
    },
    {
      "date": "2023-07-20",
      "open": "128.11",
      "high": "129.56",
      "low": "127.60",
      "close": "129.38",
      "volume": "2625665"
    },
    {
      "date": "2023-07-21",
      "open": "129.74",
      "high": "130.25",
      "low": "128.50",
      "close": "128.53",
      "volume": "2409008"
    },
    {
      "date": "2023-07-24",
      "open": "129.36",
      "high": "130.16",
      "low": "128.91",
      "close": "129.75",
      "volume": "2706807"
    },
    {
      "date": "2023-07-25",
      "open": "129.42",
      "high": "130.74",
      "low": "128.82",
      "close": "130.06",
      "volume": "3114403"
    },
    {
      "date": "2023-07-26",
      "open": "124.74",
      "high": "128.39",
      "low": "122.60",
      "close": "127.30",
      "volume": "4829349"
    },
    {
      "date": "2023-07-27",
      "open": "128.07",
      "high": "128.07",
      "low": "122.93",
      "close": "123.51",
      "volume": "3923897"
    },
    {
      "date": "2023-07-28",
      "open": "124.67",
      "high": "125.1299",
      "low": "123.745",
      "close": "124.99",
      "volume": "3294139"
    },
    {
      "date": "2023-07-31",
      "open": "125.66",
      "high": "126.54",
      "low": "125.355",
      "close": "126.21",
      "volume": "2811193"
    },
    {
      "date": "2023-08-01",
      "open": "125.96",
      "high": "127.23",
      "low": "125.30",
      "close": "126.97",
      "volume": "2064410"
    },
    {
      "date": "2023-08-02",
      "open": "126.20",
      "high": "126.89",
      "low": "124.43",
      "close": "124.56",
      "volume": "2205958"
    },
    {
      "date": "2023-08-03",
      "open": "124.25",
      "high": "125.555",
      "low": "123.95",
      "close": "125.18",
      "volume": "1784057"
    },
    {
      "date": "2023-08-04",
      "open": "124.98",
      "high": "125.695",
      "low": "124.10",
      "close": "124.82",
      "volume": "1788810"
    },
    {
      "date": "2023-08-07",
      "open": "125.58",
      "high": "126.1796",
      "low": "125.08",
      "close": "125.88",
      "volume": "1493158"
    },
    {
      "date": "2023-08-08",
      "open": "124.82",
      "high": "125.49",
      "low": "124.31",
      "close": "125.20",
      "volume": "1553101"
    },
    {
      "date": "2023-08-09",
      "open": "125.585",
      "high": "126.32",
      "low": "124.95",
      "close": "125.05",
      "volume": "1681358"
    },
    {
      "date": "2023-08-10",
      "open": "126.01",
      "high": "126.95",
      "low": "125.72",
      "close": "126.01",
      "volume": "1880053"
    },
    {
      "date": "2023-08-11",
      "open": "126.01",
      "high": "126.175",
      "low": "124.98",
      "close": "125.59",
      "volume": "1338470"
    },
    {
      "date": "2023-08-14",
      "open": "125.50",
      "high": "126.30",
      "low": "124.21",
      "close": "124.47",
      "volume": "2168838"
    },
    {
      "date": "2023-08-15",
      "open": "123.89",
      "high": "124.55",
      "low": "122.945",
      "close": "123.17",
      "volume": "1950707"
    },
    {
      "date": "2023-08-16",
      "open": "123.48",
      "high": "123.48",
      "low": "121.61",
      "close": "121.78",
      "volume": "1994802"
    },
    {
      "date": "2023-08-17",
      "open": "122.13",
      "high": "122.29",
      "low": "120.18",
      "close": "120.33",
      "volume": "2428210"
    },
    {
      "date": "2023-08-18",
      "open": "119.32",
      "high": "120.80",
      "low": "119.32",
      "close": "120.08",
      "volume": "2223651"
    },
    {
      "date": "2023-08-21",
      "open": "120.09",
      "high": "120.44",
      "low": "118.57",
      "close": "119.09",
      "volume": "1767736"
    },
    {
      "date": "2023-08-22",
      "open": "119.60",
      "high": "119.70",
      "low": "118.90",
      "close": "119.26",
      "volume": "1631834"
    },
    {
      "date": "2023-08-23",
      "open": "119.80",
      "high": "121.02",
      "low": "119.09",
      "close": "120.41",
      "volume": "1673826"
    },
    {
      "date": "2023-08-24",
      "open": "120.42",
      "high": "121.30",
      "low": "120.21",
      "close": "120.66",
      "volume": "2085928"
    },
    {
      "date": "2023-08-25",
      "open": "121.34",
      "high": "122.01",
      "low": "120.55",
      "close": "121.48",
      "volume": "1894510"
    },
    {
      "date": "2023-08-28",
      "open": "122.06",
      "high": "122.83",
      "low": "121.79",
      "close": "122.74",
      "volume": "1354164"
    },
    {
      "date": "2023-08-29",
      "open": "122.63",
      "high": "123.24",
      "low": "122.12",
      "close": "122.73",
      "volume": "1457764"
    },
    {
      "date": "2023-08-30",
      "open": "122.51",
      "high": "122.97",
      "low": "121.875",
      "close": "122.59",
      "volume": "1765652"
    },
    {
      "date": "2023-08-31",
      "open": "122.75",
      "high": "122.97",
      "low": "120.98",
      "close": "121.39",
      "volume": "2869748"
    },
    {
      "date": "2023-09-01",
      "open": "122.22",
      "high": "123.03",
      "low": "121.51",
      "close": "122.81",
      "volume": "1777223"
    },
    {
      "date": "2023-09-05",
      "open": "122.78",
      "high": "123.63",
      "low": "121.62",
      "close": "121.81",
      "volume": "2119529"
    },
    {
      "date": "2023-09-06",
      "open": "121.90",
      "high": "122.975",
      "low": "121.715",
      "close": "122.50",
      "volume": "1892621"
    },
    {
      "date": "2023-09-07",
      "open": "122.575",
      "high": "123.35",
      "low": "122.15",
      "close": "123.10",
      "volume": "2346152"
    },
    {
      "date": "2023-09-08",
      "open": "123.26",
      "high": "123.74",
      "low": "121.255",
      "close": "121.60",
      "volume": "2263789"
    },
    {
      "date": "2023-09-11",
      "open": "121.74",
      "high": "122.45",
      "low": "121.35",
      "close": "121.68",
      "volume": "2075907"
    },
    {
      "date": "2023-09-12",
      "open": "121.51",
      "high": "122.36",
      "low": "120.95",
      "close": "121.65",
      "volume": "2290655"
    },
    {
      "date": "2023-09-13",
      "open": "121.41",
      "high": "121.68",
      "low": "120.48",
      "close": "121.30",
      "volume": "2596242"
    },
    {
      "date": "2023-09-14",
      "open": "121.96",
      "high": "122.595",
      "low": "121.26",
      "close": "122.20",
      "volume": "1930850"
    },
    {
      "date": "2023-09-15",
      "open": "121.32",
      "high": "122.615",
      "low": "120.92",
      "close": "121.05",
      "volume": "5501837"
    },
    {
      "date": "2023-09-18",
      "open": "121.05",
      "high": "121.365",
      "low": "120.17",
      "close": "121.20",
      "volume": "2077138"
    },
    {
      "date": "2023-09-19",
      "open": "121.14",
      "high": "121.34",
      "low": "120.13",
      "close": "120.69",
      "volume": "1702837"
    },
    {
      "date": "2023-09-20",
      "open": "120.76",
      "high": "121.26",
      "low": "119.57",
      "close": "119.69",
      "volume": "1444442"
    },
    {
      "date": "2023-09-21",
      "open": "119.04",
      "high": "119.13",
      "low": "116.66",
      "close": "116.72",
      "volume": "3260464"
    },
    {
      "date": "2023-09-22",
      "open": "116.74",
      "high": "116.95",
      "low": "115.64",
      "close": "116.08",
      "volume": "2238646"
    },
    {
      "date": "2023-09-25",
      "open": "115.64",
      "high": "116.38",
      "low": "115.46",
      "close": "116.09",
      "volume": "1513187"
    },
    {
      "date": "2023-09-26",
      "open": "115.28",
      "high": "115.96",
      "low": "114.50",
      "close": "114.56",
      "volume": "2147850"
    },
    {
      "date": "2023-09-27",
      "open": "114.86",
      "high": "115.405",
      "low": "112.40",
      "close": "113.19",
      "volume": "3084264"
    },
    {
      "date": "2023-09-28",
      "open": "113.25",
      "high": "113.905",
      "low": "113.01",
      "close": "113.55",
      "volume": "2599729"
    },
    {
      "date": "2023-09-29",
      "open": "114.00",
      "high": "114.32",
      "low": "112.53",
      "close": "112.96",
      "volume": "2376600"
    },
    {
      "date": "2023-10-02",
      "open": "112.09",
      "high": "113.36",
      "low": "111.79",
      "close": "112.85",
      "volume": "2289754"
    },
    {
      "date": "2023-10-03",
      "open": "111.94",
      "high": "112.165",
      "low": "110.16",
      "close": "111.05",
      "volume": "2696886"
    },
    {
      "date": "2023-10-04",
      "open": "111.28",
      "high": "113.09",
      "low": "110.42",
      "close": "112.97",
      "volume": "3170607"
    },
    {
      "date": "2023-10-05",
      "open": "112.73",
      "high": "113.34",
      "low": "111.78",
      "close": "113.15",
      "volume": "2613326"
    },
    {
      "date": "2023-10-06",
      "open": "113.25",
      "high": "114.95",
      "low": "112.76",
      "close": "114.06",
      "volume": "2044546"
    },
    {
      "date": "2023-10-09",
      "open": "112.64",
      "high": "114.83",
      "low": "112.64",
      "close": "114.36",
      "volume": "2041070"
    },
    {
      "date": "2023-10-10",
      "open": "114.52",
      "high": "115.18",
      "low": "113.92",
      "close": "114.65",
      "volume": "1673693"
    },
    {
      "date": "2023-10-11",
      "open": "114.87",
      "high": "115.48",
      "low": "112.675",
      "close": "113.55",
      "volume": "2313948"
    },
    {
      "date": "2023-10-12",
      "open": "113.28",
      "high": "113.96",
      "low": "111.95",
      "close": "112.68",
      "volume": "1740482"
    },
    {
      "date": "2023-10-13",
      "open": "112.47",
      "high": "113.35",
      "low": "111.87",
      "close": "112.48",
      "volume": "2067872"
    },
    {
      "date": "2023-10-16",
      "open": "113.92",
      "high": "114.12",
      "low": "112.85",
      "close": "113.58",
      "volume": "2247695"
    },
    {
      "date": "2023-10-17",
      "open": "113.06",
      "high": "115.38",
      "low": "112.81",
      "close": "114.99",
      "volume": "3163992"
    },
    {
      "date": "2023-10-18",
      "open": "114.85",
      "high": "114.88",
      "low": "112.90",
      "close": "113.08",
      "volume": "1990187"
    },
    {
      "date": "2023-10-19",
      "open": "112.90",
      "high": "113.83",
      "low": "111.582",
      "close": "111.97",
      "volume": "2760859"
    },
    {
      "date": "2023-10-20",
      "open": "112.86",
      "high": "113.23",
      "low": "110.26",
      "close": "110.50",
      "volume": "3295083"
    },
    {
      "date": "2023-10-23",
      "open": "109.90",
      "high": "110.98",
      "low": "109.115",
      "close": "109.61",
      "volume": "4488292"
    },
    {
      "date": "2023-10-24",
      "open": "113.14",
      "high": "116.79",
      "low": "112.41",
      "close": "115.45",
      "volume": "6064130"
    },
    {
      "date": "2023-10-25",
      "open": "114.85",
      "high": "117.14",
      "low": "113.92",
      "close": "114.12",
      "volume": "5210790"
    },
    {
      "date": "2023-10-26",
      "open": "114.09",
      "high": "115.30",
      "low": "113.00",
      "close": "114.26",
      "volume": "4179866"
    },
    {
      "date": "2023-10-27",
      "open": "114.14",
      "high": "114.90",
      "low": "112.17",
      "close": "112.46",
      "volume": "2953092"
    },
    {
      "date": "2023-10-30",
      "open": "113.27",
      "high": "113.61",
      "low": "111.53",
      "close": "112.94",
      "volume": "2655664"
    },
    {
      "date": "2023-10-31",
      "open": "113.64",
      "high": "114.92",
      "low": "113.11",
      "close": "113.75",
      "volume": "2978876"
    },
    {
      "date": "2023-11-01",
      "open": "114.08",
      "high": "115.22",
      "low": "113.59",
      "close": "114.93",
      "volume": "2387273"
    },
    {
      "date": "2023-11-02",
      "open": "115.88",
      "high": "117.87",
      "low": "114.32",
      "close": "117.81",
      "volume": "2807481"
    },
    {
      "date": "2023-11-03",
      "open": "119.31",
      "high": "120.105",
      "low": "118.7725",
      "close": "119.54",
      "volume": "2724830"
    },
    {
      "date": "2023-11-06",
      "open": "119.42",
      "high": "119.98",
      "low": "118.78",
      "close": "119.64",
      "volume": "1947439"
    },
    {
      "date": "2023-11-07",
      "open": "119.78",
      "high": "119.935",
      "low": "118.985",
      "close": "119.21",
      "volume": "2340303"
    },
    {
      "date": "2023-11-08",
      "open": "119.23",
      "high": "120.72",
      "low": "118.66",
      "close": "120.13",
      "volume": "2737203"
    },
    {
      "date": "2023-11-09",
      "open": "119.66",
      "high": "119.92",
      "low": "118.42",
      "close": "119.38",
      "volume": "2697592"
    },
    {
      "date": "2023-11-10",
      "open": "119.95",
      "high": "121.84",
      "low": "119.51",
      "close": "121.51",
      "volume": "2093765"
    },
    {
      "date": "2023-11-13",
      "open": "121.34",
      "high": "122.20",
      "low": "121.07",
      "close": "121.56",
      "volume": "2403562"
    },
    {
      "date": "2023-11-14",
      "open": "122.405",
      "high": "123.12",
      "low": "122.00",
      "close": "122.16",
      "volume": "2674103"
    },
    {
      "date": "2023-11-15",
      "open": "123.18",
      "high": "125.675",
      "low": "122.15",
      "close": "125.24",
      "volume": "4259325"
    },
    {
      "date": "2023-11-16",
      "open": "126.64",
      "high": "127.94",
      "low": "124.115",
      "close": "124.83",
      "volume": "4478332"
    },
    {
      "date": "2023-11-17",
      "open": "125.27",
      "high": "125.51",
      "low": "123.68",
      "close": "124.08",
      "volume": "5007185"
    },
    {
      "date": "2023-11-20",
      "open": "123.98",
      "high": "124.44",
      "low": "121.865",
      "close": "124.08",
      "volume": "3367107"
    },
    {
      "date": "2023-11-21",
      "open": "124.50",
      "high": "125.33",
      "low": "124.1101",
      "close": "125.09",
      "volume": "2795324"
    },
    {
      "date": "2023-11-22",
      "open": "125.53",
      "high": "125.89",
      "low": "125.05",
      "close": "125.45",
      "volume": "1843262"
    },
    {
      "date": "2023-11-24",
      "open": "125.50",
      "high": "126.27",
      "low": "125.48",
      "close": "125.80",
      "volume": "1111237"
    },
    {
      "date": "2023-11-27",
      "open": "125.42",
      "high": "126.63",
      "low": "125.42",
      "close": "126.53",
      "volume": "2334825"
    },
    {
      "date": "2023-11-28",
      "open": "127.02",
      "high": "127.97",
      "low": "126.68",
      "close": "127.47",
      "volume": "3003077"
    },
    {
      "date": "2023-11-29",
      "open": "127.97",
      "high": "129.76",
      "low": "127.80",
      "close": "129.36",
      "volume": "3277455"
    },
    {
      "date": "2023-11-30",
      "open": "129.22",
      "high": "130.70",
      "low": "128.4309",
      "close": "130.61",
      "volume": "4734054"
    },
    {
      "date": "2023-12-01",
      "open": "129.97",
      "high": "131.25",
      "low": "129.64",
      "close": "130.61",
      "volume": "2516384"
    },
    {
      "date": "2023-12-04",
      "open": "130.11",
      "high": "131.46",
      "low": "129.83",
      "close": "130.35",
      "volume": "2466672"
    },
    {
      "date": "2023-12-05",
      "open": "130.76",
      "high": "130.99",
      "low": "129.60",
      "close": "130.45",
      "volume": "2291860"
    },
    {
      "date": "2023-12-06",
      "open": "131.00",
      "high": "131.7165",
      "low": "130.085",
      "close": "131.09",
      "volume": "2613480"
    },
    {
      "date": "2023-12-07",
      "open": "131.50",
      "high": "131.55",
      "low": "130.27",
      "close": "131.42",
      "volume": "2634404"
    },
    {
      "date": "2023-12-08",
      "open": "131.50",
      "high": "132.58",
      "low": "131.46",
      "close": "132.36",
      "volume": "2364472"
    },
    {
      "date": "2023-12-11",
      "open": "133.00",
      "high": "134.66",
      "low": "132.45",
      "close": "133.92",
      "volume": "3122231"
    },
    {
      "date": "2023-12-12",
      "open": "134.01",
      "high": "134.68",
      "low": "133.57",
      "close": "134.49",
      "volume": "3076470"
    },
    {
      "date": "2023-12-13",
      "open": "134.15",
      "high": "135.36",
      "low": "133.385",
      "close": "135.22",
      "volume": "3265767"
    },
    {
      "date": "2023-12-14",
      "open": "135.29",
      "high": "136.49",
      "low": "134.26",
      "close": "135.01",
      "volume": "5353179"
    },
    {
      "date": "2023-12-15",
      "open": "133.65",
      "high": "134.33",
      "low": "132.35",
      "close": "133.01",
      "volume": "7200131"
    },
    {
      "date": "2023-12-18",
      "open": "133.60",
      "high": "135.2747",
      "low": "132.585",
      "close": "134.49",
      "volume": "4164973"
    },
    {
      "date": "2023-12-19",
      "open": "134.08",
      "high": "134.77",
      "low": "133.56",
      "close": "134.18",
      "volume": "4221796"
    },
    {
      "date": "2023-12-20",
      "open": "133.46",
      "high": "134.80",
      "low": "132.675",
      "close": "132.74",
      "volume": "2780573"
    },
    {
      "date": "2023-12-21",
      "open": "133.14",
      "high": "134.11",
      "low": "132.75",
      "close": "133.21",
      "volume": "2036598"
    },
    {
      "date": "2023-12-22",
      "open": "134.00",
      "high": "134.1953",
      "low": "133.12",
      "close": "133.61",
      "volume": "2360064"
    },
    {
      "date": "2023-12-26",
      "open": "133.43",
      "high": "133.58",
      "low": "132.36",
      "close": "132.59",
      "volume": "2149521"
    },
    {
      "date": "2023-12-27",
      "open": "132.47",
      "high": "133.25",
      "low": "132.47",
      "close": "133.01",
      "volume": "1762876"
    },
    {
      "date": "2023-12-28",
      "open": "132.65",
      "high": "133.84",
      "low": "132.65",
      "close": "133.38",
      "volume": "1636069"
    },
    {
      "date": "2023-12-29",
      "open": "133.41",
      "high": "133.81",
      "low": "132.22",
      "close": "132.84",
      "volume": "2021783"
    },
    {
      "date": "2024-01-02",
      "open": "132.33",
      "high": "133.67",
      "low": "131.94",
      "close": "133.08",
      "volume": "3227824"
    },
    {
      "date": "2024-01-03",
      "open": "133.01",
      "high": "133.01",
      "low": "131.41",
      "close": "131.75",
      "volume": "3710743"
    },
    {
      "date": "2024-01-04",
      "open": "132.16",
      "high": "133.28",
      "low": "131.95",
      "close": "133.00",
      "volume": "2839159"
    },
    {
      "date": "2024-01-05",
      "open": "133.21",
      "high": "133.70",
      "low": "132.1502",
      "close": "132.57",
      "volume": "2564880"
    },
    {
      "date": "2024-01-08",
      "open": "134.30",
      "high": "135.27",
      "low": "133.665",
      "close": "135.23",
      "volume": "2453496"
    },
    {
      "date": "2024-01-09",
      "open": "134.34",
      "high": "135.28",
      "low": "134.34",
      "close": "135.10",
      "volume": "2322699"
    },
    {
      "date": "2024-01-10",
      "open": "136.00",
      "high": "136.48",
      "low": "134.94",
      "close": "135.40",
      "volume": "2008954"
    },
    {
      "date": "2024-01-11",
      "open": "136.50",
      "high": "136.50",
      "low": "135.13",
      "close": "136.39",
      "volume": "2105152"
    },
    {
      "date": "2024-01-12",
      "open": "136.99",
      "high": "137.15",
      "low": "136.25",
      "close": "136.92",
      "volume": "1963174"
    },
    {
      "date": "2024-01-16",
      "open": "136.30",
      "high": "137.25",
      "low": "135.97",
      "close": "137.00",
      "volume": "2702907"
    },
    {
      "date": "2024-01-17",
      "open": "137.00",
      "high": "137.99",
      "low": "136.48",
      "close": "137.44",
      "volume": "3139533"
    },
    {
      "date": "2024-01-18",
      "open": "138.00",
      "high": "138.71",
      "low": "136.93",
      "close": "137.81",
      "volume": "2882857"
    },
    {
      "date": "2024-01-19",
      "open": "138.21",
      "high": "139.35",
      "low": "137.65",
      "close": "139.02",
      "volume": "3053996"
    },
    {
      "date": "2024-01-22",
      "open": "139.525",
      "high": "140.64",
      "low": "139.525",
      "close": "140.52",
      "volume": "2082085"
    },
    {
      "date": "2024-01-23",
      "open": "140.78",
      "high": "141.01",
      "low": "140.21",
      "close": "140.60",
      "volume": "2242499"
    },
    {
      "date": "2024-01-24",
      "open": "141.06",
      "high": "141.685",
      "low": "139.74",
      "close": "140.00",
      "volume": "2455250"
    },
    {
      "date": "2024-01-25",
      "open": "140.89",
      "high": "141.085",
      "low": "139.79",
      "close": "140.66",
      "volume": "2130788"
    },
    {
      "date": "2024-01-26",
      "open": "140.56",
      "high": "141.75",
      "low": "140.17",
      "close": "141.34",
      "volume": "1972696"
    },
    {
      "date": "2024-01-29",
      "open": "140.69",
      "high": "143.12",
      "low": "140.68",
      "close": "142.91",
      "volume": "2080233"
    },
    {
      "date": "2024-01-30",
      "open": "143.35",
      "high": "144.20",
      "low": "142.62",
      "close": "144.05",
      "volume": "2301876"
    },
    {
      "date": "2024-01-31",
      "open": "144.41",
      "high": "144.82",
      "low": "141.85",
      "close": "141.87",
      "volume": "3091883"
    },
    {
      "date": "2024-02-01",
      "open": "142.17",
      "high": "143.98",
      "low": "141.83",
      "close": "143.94",
      "volume": "2337318"
    },
    {
      "date": "2024-02-02",
      "open": "144.27",
      "high": "145.87",
      "low": "143.485",
      "close": "144.90",
      "volume": "2565294"
    },
    {
      "date": "2024-02-05",
      "open": "144.46",
      "high": "145.28",
      "low": "143.60",
      "close": "144.15",
      "volume": "3297390"
    },
    {
      "date": "2024-02-06",
      "open": "141.62",
      "high": "141.89",
      "low": "137.13",
      "close": "141.09",
      "volume": "5105375"
    },
    {
      "date": "2024-02-07",
      "open": "141.11",
      "high": "143.7699",
      "low": "140.26",
      "close": "142.71",
      "volume": "2906444"
    },
    {
      "date": "2024-02-08",
      "open": "142.25",
      "high": "143.665",
      "low": "142.14",
      "close": "143.55",
      "volume": "2283661"
    },
    {
      "date": "2024-02-09",
      "open": "143.38",
      "high": "144.34",
      "low": "142.74",
      "close": "144.23",
      "volume": "2095015"
    },
    {
      "date": "2024-02-12",
      "open": "144.31",
      "high": "144.86",
      "low": "143.70",
      "close": "144.23",
      "volume": "1689617"
    },
    {
      "date": "2024-02-13",
      "open": "143.70",
      "high": "144.35",
      "low": "142.47",
      "close": "143.58",
      "volume": "2116018"
    },
    {
      "date": "2024-02-14",
      "open": "144.16",
      "high": "145.21",
      "low": "142.98",
      "close": "144.98",
      "volume": "2234226"
    },
    {
      "date": "2024-02-15",
      "open": "145.73",
      "high": "148.07",
      "low": "145.4389",
      "close": "148.01",
      "volume": "2216246"
    },
    {
      "date": "2024-02-16",
      "open": "148.32",
      "high": "148.645",
      "low": "147.31",
      "close": "148.04",
      "volume": "2207483"
    },
    {
      "date": "2024-02-20",
      "open": "147.95",
      "high": "149.16",
      "low": "147.59",
      "close": "147.93",
      "volume": "2542032"
    },
    {
      "date": "2024-02-21",
      "open": "147.63",
      "high": "147.88",
      "low": "146.335",
      "close": "147.64",
      "volume": "2162549"
    },
    {
      "date": "2024-02-22",
      "open": "148.95",
      "high": "150.435",
      "low": "148.57",
      "close": "150.11",
      "volume": "1868975"
    },
    {
      "date": "2024-02-23",
      "open": "150.19",
      "high": "151.56",
      "low": "149.60",
      "close": "150.76",
      "volume": "2178724"
    },
    {
      "date": "2024-02-26",
      "open": "149.93",
      "high": "151.72",
      "low": "149.651",
      "close": "150.96",
      "volume": "2487669"
    },
    {
      "date": "2024-02-27",
      "open": "150.44",
      "high": "151.08",
      "low": "149.67",
      "close": "150.65",
      "volume": "1858949"
    },
    {
      "date": "2024-02-28",
      "open": "150.79",
      "high": "151.97",
      "low": "146.01",
      "close": "147.95",
      "volume": "5774622"
    },
    {
      "date": "2024-02-29",
      "open": "148.59",
      "high": "149.97",
      "low": "147.47",
      "close": "149.27",
      "volume": "4807471"
    },
    {
      "date": "2024-03-01",
      "open": "149.60",
      "high": "151.14",
      "low": "149.38",
      "close": "150.35",
      "volume": "2169656"
    },
    {
      "date": "2024-03-04",
      "open": "150.13",
      "high": "150.89",
      "low": "149.11",
      "close": "149.99",
      "volume": "2162686"
    },
    {
      "date": "2024-03-05",
      "open": "150.21",
      "high": "151.36",
      "low": "149.66",
      "close": "149.95",
      "volume": "2255443"
    },
    {
      "date": "2024-03-06",
      "open": "150.51",
      "high": "151.50",
      "low": "149.915",
      "close": "150.64",
      "volume": "1918085"
    },
    {
      "date": "2024-03-07",
      "open": "151.37",
      "high": "152.19",
      "low": "149.86",
      "close": "150.27",
      "volume": "2106200"
    },
    {
      "date": "2024-03-08",
      "open": "150.21",
      "high": "151.80",
      "low": "149.95",
      "close": "151.24",
      "volume": "1919126"
    },
    {
      "date": "2024-03-11",
      "open": "151.45",
      "high": "151.82",
      "low": "149.135",
      "close": "149.74",
      "volume": "2879494"
    },
    {
      "date": "2024-03-12",
      "open": "150.08",
      "high": "151.26",
      "low": "149.78",
      "close": "150.65",
      "volume": "1937668"
    },
    {
      "date": "2024-03-13",
      "open": "150.30",
      "high": "151.72",
      "low": "149.75",
      "close": "151.05",
      "volume": "2784825"
    },
    {
      "date": "2024-03-14",
      "open": "151.66",
      "high": "151.97",
      "low": "149.26",
      "close": "149.94",
      "volume": "2703398"
    },
    {
      "date": "2024-03-15",
      "open": "148.30",
      "high": "150.76",
      "low": "148.19",
      "close": "149.63",
      "volume": "3408153"
    },
    {
      "date": "2024-03-18",
      "open": "150.07",
      "high": "152.42",
      "low": "150.07",
      "close": "152.15",
      "volume": "2211136"
    },
    {
      "date": "2024-03-19",
      "open": "152.38",
      "high": "154.52",
      "low": "152.00",
      "close": "154.31",
      "volume": "3068890"
    },
    {
      "date": "2024-03-20",
      "open": "154.00",
      "high": "155.615",
      "low": "153.43",
      "close": "155.49",
      "volume": "2296227"
    },
    {
      "date": "2024-03-21",
      "open": "155.98",
      "high": "156.86",
      "low": "155.48",
      "close": "156.36",
      "volume": "3021175"
    },
    {
      "date": "2024-03-22",
      "open": "156.50",
      "high": "157.33",
      "low": "155.96",
      "close": "156.29",
      "volume": "2532995"
    },
    {
      "date": "2024-03-25",
      "open": "156.24",
      "high": "156.91",
      "low": "155.66",
      "close": "156.78",
      "volume": "2272226"
    },
    {
      "date": "2024-03-26",
      "open": "157.26",
      "high": "158.78",
      "low": "157.10",
      "close": "158.67",
      "volume": "3465147"
    },
    {
      "date": "2024-03-27",
      "open": "159.25",
      "high": "159.90",
      "low": "157.80",
      "close": "159.33",
      "volume": "2382919"
    },
    {
      "date": "2024-03-28",
      "open": "159.67",
      "high": "159.99",
      "low": "158.875",
      "close": "159.82",
      "volume": "2751422"
    },
    {
      "date": "2024-04-01",
      "open": "159.74",
      "high": "159.92",
      "low": "158.41",
      "close": "158.57",
      "volume": "1865992"
    },
    {
      "date": "2024-04-02",
      "open": "158.57",
      "high": "159.75",
      "low": "157.53",
      "close": "158.27",
      "volume": "1920350"
    },
    {
      "date": "2024-04-03",
      "open": "158.48",
      "high": "159.35",
      "low": "157.68",
      "close": "157.68",
      "volume": "2067053"
    },
    {
      "date": "2024-04-04",
      "open": "158.60",
      "high": "159.13",
      "low": "154.77",
      "close": "154.91",
      "volume": "2600090"
    },
    {
      "date": "2024-04-05",
      "open": "155.86",
      "high": "157.84",
      "low": "155.13",
      "close": "157.38",
      "volume": "1691821"
    },
    {
      "date": "2024-04-08",
      "open": "157.34",
      "high": "158.27",
      "low": "156.72",
      "close": "157.85",
      "volume": "1998603"
    },
    {
      "date": "2024-04-09",
      "open": "158.23",
      "high": "158.39",
      "low": "154.36",
      "close": "155.38",
      "volume": "1889121"
    },
    {
      "date": "2024-04-10",
      "open": "153.71",
      "high": "155.1257",
      "low": "153.5063",
      "close": "153.78",
      "volume": "1733804"
    },
    {
      "date": "2024-04-11",
      "open": "153.60",
      "high": "154.45",
      "low": "152.01",
      "close": "153.59",
      "volume": "1763365"
    },
    {
      "date": "2024-04-12",
      "open": "152.44",
      "high": "153.35",
      "low": "150.655",
      "close": "151.20",
      "volume": "2118392"
    },
    {
      "date": "2024-04-15",
      "open": "152.72",
      "high": "153.015",
      "low": "148.16",
      "close": "148.19",
      "volume": "2275670"
    },
    {
      "date": "2024-04-16",
      "open": "148.61",
      "high": "149.16",
      "low": "146.06",
      "close": "146.40",
      "volume": "3294098"
    },
    {
      "date": "2024-04-17",
      "open": "147.60",
      "high": "148.74",
      "low": "146.93",
      "close": "147.10",
      "volume": "2949247"
    },
    {
      "date": "2024-04-18",
      "open": "146.50",
      "high": "147.88",
      "low": "146.305",
      "close": "146.91",
      "volume": "1989629"
    },
    {
      "date": "2024-04-19",
      "open": "147.01",
      "high": "148.66",
      "low": "145.98",
      "close": "148.62",
      "volume": "2515820"
    },
    {
      "date": "2024-04-22",
      "open": "149.28",
      "high": "149.77",
      "low": "148.00",
      "close": "148.80",
      "volume": "2773124"
    },
    {
      "date": "2024-04-23",
      "open": "159.23",
      "high": "159.56",
      "low": "153.52",
      "close": "155.39",
      "volume": "5334751"
    },
    {
      "date": "2024-04-24",
      "open": "155.44",
      "high": "155.88",
      "low": "151.90",
      "close": "152.25",
      "volume": "2487304"
    },
    {
      "date": "2024-04-25",
      "open": "151.64",
      "high": "153.52",
      "low": "150.32",
      "close": "153.29",
      "volume": "3049955"
    },
    {
      "date": "2024-04-26",
      "open": "153.10",
      "high": "156.92",
      "low": "152.72",
      "close": "155.89",
      "volume": "3196489"
    },
    {
      "date": "2024-04-29",
      "open": "156.00",
      "high": "156.38",
      "low": "153.435",
      "close": "154.32",
      "volume": "1940779"
    },
    {
      "date": "2024-04-30",
      "open": "153.36",
      "high": "153.95",
      "low": "152.18",
      "close": "152.67",
      "volume": "2730169"
    },
    {
      "date": "2024-05-01",
      "open": "152.10",
      "high": "152.66",
      "low": "148.755",
      "close": "148.86",
      "volume": "3248496"
    },
    {
      "date": "2024-05-02",
      "open": "149.85",
      "high": "149.85",
      "low": "148.43",
      "close": "149.17",
      "volume": "2572284"
    },
    {
      "date": "2024-05-03",
      "open": "149.01",
      "high": "149.51",
      "low": "147.725",
      "close": "149.22",
      "volume": "2942846"
    },
    {
      "date": "2024-05-06",
      "open": "149.60",
      "high": "150.66",
      "low": "149.35",
      "close": "150.59",
      "volume": "2132449"
    },
    {
      "date": "2024-05-07",
      "open": "150.71",
      "high": "153.14",
      "low": "150.61",
      "close": "153.04",
      "volume": "1964416"
    },
    {
      "date": "2024-05-08",
      "open": "152.90",
      "high": "153.61",
      "low": "152.03",
      "close": "153.29",
      "volume": "2221493"
    },
    {
      "date": "2024-05-09",
      "open": "153.19",
      "high": "154.78",
      "low": "153.135",
      "close": "154.67",
      "volume": "2408084"
    },
    {
      "date": "2024-05-10",
      "open": "155.38",
      "high": "155.53",
      "low": "154.20",
      "close": "154.22",
      "volume": "2055296"
    },
    {
      "date": "2024-05-13",
      "open": "154.85",
      "high": "155.23",
      "low": "152.40",
      "close": "153.22",
      "volume": "2067398"
    },
    {
      "date": "2024-05-14",
      "open": "153.48",
      "high": "154.25",
      "low": "152.60",
      "close": "153.68",
      "volume": "1993235"
    },
    {
      "date": "2024-05-15",
      "open": "153.73",
      "high": "155.66",
      "low": "153.73",
      "close": "155.01",
      "volume": "1692587"
    },
    {
      "date": "2024-05-16",
      "open": "155.00",
      "high": "155.75",
      "low": "152.71",
      "close": "152.84",
      "volume": "2914356"
    },
    {
      "date": "2024-05-17",
      "open": "153.50",
      "high": "153.50",
      "low": "151.925",
      "close": "152.71",
      "volume": "3093991"
    },
    {
      "date": "2024-05-20",
      "open": "152.72",
      "high": "153.05",
      "low": "150.76",
      "close": "151.34",
      "volume": "1777059"
    },
    {
      "date": "2024-05-21",
      "open": "151.08",
      "high": "153.26",
      "low": "150.27",
      "close": "152.77",
      "volume": "2101294"
    },
    {
      "date": "2024-05-22",
      "open": "152.88",
      "high": "153.205",
      "low": "151.87",
      "close": "152.57",
      "volume": "1446001"
    },
    {
      "date": "2024-05-23",
      "open": "152.83",
      "high": "152.92",
      "low": "149.90",
      "close": "150.20",
      "volume": "1612903"
    },
    {
      "date": "2024-05-24",
      "open": "150.89",
      "high": "151.26",
      "low": "149.83",
      "close": "150.34",
      "volume": "1579942"
    },
    {
      "date": "2024-05-28",
      "open": "149.77",
      "high": "150.765",
      "low": "147.57",
      "close": "148.42",
      "volume": "2217594"
    },
    {
      "date": "2024-05-29",
      "open": "147.11",
      "high": "148.30",
      "low": "146.71",
      "close": "147.82",
      "volume": "2252707"
    },
    {
      "date": "2024-05-30",
      "open": "147.98",
      "high": "148.68",
      "low": "146.80",
      "close": "147.88",
      "volume": "1821117"
    },
    {
      "date": "2024-05-31",
      "open": "147.80",
      "high": "149.86",
      "low": "146.79",
      "close": "149.76",
      "volume": "3582696"
    },
    {
      "date": "2024-06-03",
      "open": "149.48",
      "high": "150.05",
      "low": "146.76",
      "close": "148.47",
      "volume": "2571904"
    },
    {
      "date": "2024-06-04",
      "open": "147.66",
      "high": "148.80",
      "low": "147.52",
      "close": "147.99",
      "volume": "2111813"
    },
    {
      "date": "2024-06-05",
      "open": "148.74",
      "high": "150.03",
      "low": "147.84",
      "close": "149.31",
      "volume": "1947485"
    },
    {
      "date": "2024-06-06",
      "open": "149.36",
      "high": "151.36",
      "low": "148.88",
      "close": "150.56",
      "volume": "1771274"
    },
    {
      "date": "2024-06-07",
      "open": "150.79",
      "high": "152.18",
      "low": "150.4165",
      "close": "151.42",
      "volume": "1835543"
    },
    {
      "date": "2024-06-10",
      "open": "150.34",
      "high": "150.40",
      "low": "148.10",
      "close": "149.60",
      "volume": "2375089"
    },
    {
      "date": "2024-06-11",
      "open": "149.08",
      "high": "149.15",
      "low": "147.38",
      "close": "148.00",
      "volume": "2556687"
    },
    {
      "date": "2024-06-12",
      "open": "150.62",
      "high": "150.675",
      "low": "147.68",
      "close": "148.02",
      "volume": "2420223"
    },
    {
      "date": "2024-06-13",
      "open": "147.66",
      "high": "148.31",
      "low": "146.25",
      "close": "148.26",
      "volume": "2025908"
    },
    {
      "date": "2024-06-14",
      "open": "147.45",
      "high": "149.25",
      "low": "146.97",
      "close": "148.94",
      "volume": "2374240"
    },
    {
      "date": "2024-06-17",
      "open": "148.27",
      "high": "150.08",
      "low": "147.46",
      "close": "149.73",
      "volume": "2140671"
    },
    {
      "date": "2024-06-18",
      "open": "150.46",
      "high": "150.58",
      "low": "148.18",
      "close": "149.49",
      "volume": "2461400"
    },
    {
      "date": "2024-06-20",
      "open": "148.99",
      "high": "150.56",
      "low": "148.42",
      "close": "149.94",
      "volume": "2653378"
    },
    {
      "date": "2024-06-21",
      "open": "150.41",
      "high": "151.12",
      "low": "148.68",
      "close": "149.79",
      "volume": "6996585"
    },
    {
      "date": "2024-06-24",
      "open": "149.70",
      "high": "151.82",
      "low": "149.10",
      "close": "150.27",
      "volume": "2073276"
    },
    {
      "date": "2024-06-25",
      "open": "150.40",
      "high": "150.69",
      "low": "148.535",
      "close": "148.88",
      "volume": "2333488"
    },
    {
      "date": "2024-06-26",
      "open": "147.74",
      "high": "150.05",
      "low": "147.74",
      "close": "149.75",
      "volume": "2662005"
    },
    {
      "date": "2024-06-27",
      "open": "150.02",
      "high": "150.23",
      "low": "148.36",
      "close": "149.08",
      "volume": "2330563"
    },
    {
      "date": "2024-06-28",
      "open": "149.64",
      "high": "149.64",
      "low": "147.94",
      "close": "149.04",
      "volume": "3926039"
    },
    {
      "date": "2024-07-01",
      "open": "149.55",
      "high": "150.07",
      "low": "147.05",
      "close": "147.14",
      "volume": "1572842"
    },
    {
      "date": "2024-07-02",
      "open": "146.77",
      "high": "149.46",
      "low": "146.77",
      "close": "149.39",
      "volume": "1480427"
    },
    {
      "date": "2024-07-03",
      "open": "149.42",
      "high": "149.97",
      "low": "148.16",
      "close": "148.79",
      "volume": "1142575"
    },
    {
      "date": "2024-07-05",
      "open": "149.08",
      "high": "150.57",
      "low": "148.13",
      "close": "150.51",
      "volume": "1684544"
    },
    {
      "date": "2024-07-08",
      "open": "150.00",
      "high": "151.2799",
      "low": "149.71",
      "close": "150.98",
      "volume": "2461056"
    },
    {
      "date": "2024-07-09",
      "open": "150.96",
      "high": "151.97",
      "low": "150.18",
      "close": "151.09",
      "volume": "1917940"
    },
    {
      "date": "2024-07-10",
      "open": "150.86",
      "high": "150.94",
      "low": "146.46",
      "close": "148.89",
      "volume": "2570974"
    },
    {
      "date": "2024-07-11",
      "open": "149.24",
      "high": "151.46",
      "low": "148.58",
      "close": "151.25",
      "volume": "2087333"
    },
    {
      "date": "2024-07-12",
      "open": "151.88",
      "high": "154.44",
      "low": "151.585",
      "close": "153.20",
      "volume": "2657550"
    },
    {
      "date": "2024-07-15",
      "open": "154.19",
      "high": "155.7618",
      "low": "153.77",
      "close": "155.39",
      "volume": "1915148"
    },
    {
      "date": "2024-07-16",
      "open": "155.81",
      "high": "157.44",
      "low": "155.295",
      "close": "157.14",
      "volume": "2261714"
    },
    {
      "date": "2024-07-17",
      "open": "157.06",
      "high": "158.62",
      "low": "157.04",
      "close": "157.96",
      "volume": "3100550"
    },
    {
      "date": "2024-07-18",
      "open": "157.74",
      "high": "159.95",
      "low": "157.05",
      "close": "157.69",
      "volume": "2965639"
    },
    {
      "date": "2024-07-19",
      "open": "158.39",
      "high": "158.81",
      "low": "155.55",
      "close": "156.04",
      "volume": "2631527"
    },
    {
      "date": "2024-07-22",
      "open": "157.04",
      "high": "158.76",
      "low": "156.35",
      "close": "158.63",
      "volume": "1916003"
    },
    {
      "date": "2024-07-23",
      "open": "158.13",
      "high": "159.21",
      "low": "157.123",
      "close": "157.22",
      "volume": "3494202"
    },
    {
      "date": "2024-07-24",
      "open": "160.00",
      "high": "161.7259",
      "low": "158.76",
      "close": "161.16",
      "volume": "5170577"
    },
    {
      "date": "2024-07-25",
      "open": "161.60",
      "high": "162.47",
      "low": "155.96",
      "close": "156.01",
      "volume": "5358448"
    },
    {
      "date": "2024-07-26",
      "open": "156.99",
      "high": "160.16",
      "low": "156.89",
      "close": "159.94",
      "volume": "3345301"
    },
    {
      "date": "2024-07-29",
      "open": "160.50",
      "high": "163.91",
      "low": "160.205",
      "close": "162.71",
      "volume": "2350399"
    },
    {
      "date": "2024-07-30",
      "open": "163.74",
      "high": "164.465",
      "low": "162.51",
      "close": "163.11",
      "volume": "1660326"
    },
    {
      "date": "2024-07-31",
      "open": "163.58",
      "high": "164.54",
      "low": "162.9803",
      "close": "163.57",
      "volume": "2077132"
    },
    {
      "date": "2024-08-01",
      "open": "164.17",
      "high": "165.5566",
      "low": "161.11",
      "close": "161.39",
      "volume": "3070649"
    },
    {
      "date": "2024-08-02",
      "open": "160.07",
      "high": "161.01",
      "low": "157.50",
      "close": "158.92",
      "volume": "3082216"
    },
    {
      "date": "2024-08-05",
      "open": "157.46",
      "high": "159.67",
      "low": "154.17",
      "close": "154.77",
      "volume": "3614783"
    },
    {
      "date": "2024-08-06",
      "open": "155.49",
      "high": "159.39",
      "low": "154.635",
      "close": "157.34",
      "volume": "2760928"
    },
    {
      "date": "2024-08-07",
      "open": "159.01",
      "high": "160.84",
      "low": "155.96",
      "close": "156.22",
      "volume": "2318138"
    },
    {
      "date": "2024-08-08",
      "open": "156.89",
      "high": "160.44",
      "low": "156.41",
      "close": "160.15",
      "volume": "1787075"
    },
    {
      "date": "2024-08-09",
      "open": "159.95",
      "high": "161.77",
      "low": "159.34",
      "close": "161.59",
      "volume": "1576019"
    },
    {
      "date": "2024-08-12",
      "open": "162.00",
      "high": "162.92",
      "low": "160.49",
      "close": "161.10",
      "volume": "2529895"
    },
    {
      "date": "2024-08-13",
      "open": "161.25",
      "high": "162.575",
      "low": "160.85",
      "close": "162.46",
      "volume": "2203938"
    },
    {
      "date": "2024-08-14",
      "open": "162.25",
      "high": "164.35",
      "low": "162.02",
      "close": "164.03",
      "volume": "1447598"
    },
    {
      "date": "2024-08-15",
      "open": "165.00",
      "high": "165.98",
      "low": "164.16",
      "close": "165.72",
      "volume": "1902782"
    },
    {
      "date": "2024-08-16",
      "open": "165.47",
      "high": "167.43",
      "low": "165.05",
      "close": "167.32",
      "volume": "3799303"
    },
    {
      "date": "2024-08-19",
      "open": "167.63",
      "high": "168.41",
      "low": "167.13",
      "close": "167.91",
      "volume": "1369991"
    },
    {
      "date": "2024-08-20",
      "open": "169.75",
      "high": "169.77",
      "low": "167.03",
      "close": "168.04",
      "volume": "1789864"
    },
    {
      "date": "2024-08-21",
      "open": "167.41",
      "high": "168.41",
      "low": "166.70",
      "close": "168.33",
      "volume": "1819843"
    },
    {
      "date": "2024-08-22",
      "open": "168.38",
      "high": "169.21",
      "low": "168.06",
      "close": "168.79",
      "volume": "1934070"
    },
    {
      "date": "2024-08-23",
      "open": "169.36",
      "high": "169.97",
      "low": "168.44",
      "close": "169.81",
      "volume": "2428348"
    },
    {
      "date": "2024-08-26",
      "open": "170.05",
      "high": "171.12",
      "low": "169.57",
      "close": "169.85",
      "volume": "1518941"
    },
    {
      "date": "2024-08-27",
      "open": "169.83",
      "high": "170.655",
      "low": "169.00",
      "close": "170.17",
      "volume": "2005037"
    },
    {
      "date": "2024-08-28",
      "open": "170.40",
      "high": "172.60",
      "low": "169.88",
      "close": "171.83",
      "volume": "1994294"
    },
    {
      "date": "2024-08-29",
      "open": "172.44",
      "high": "173.49",
      "low": "171.71",
      "close": "172.95",
      "volume": "1999767"
    },
    {
      "date": "2024-08-30",
      "open": "173.31",
      "high": "174.81",
      "low": "172.79",
      "close": "174.60",
      "volume": "2373597"
    },
    {
      "date": "2024-09-03",
      "open": "174.43",
      "high": "175.47",
      "low": "173.11",
      "close": "173.91",
      "volume": "1972098"
    },
    {
      "date": "2024-09-04",
      "open": "174.13",
      "high": "174.585",
      "low": "172.70",
      "close": "173.62",
      "volume": "2098072"
    },
    {
      "date": "2024-09-05",
      "open": "173.98",
      "high": "174.03",
      "low": "171.23",
      "close": "172.51",
      "volume": "1893163"
    },
    {
      "date": "2024-09-06",
      "open": "172.51",
      "high": "173.51",
      "low": "169.86",
      "close": "170.02",
      "volume": "2443937"
    },
    {
      "date": "2024-09-09",
      "open": "171.27",
      "high": "173.015",
      "low": "170.665",
      "close": "172.44",
      "volume": "2245579"
    },
    {
      "date": "2024-09-10",
      "open": "172.85",
      "high": "173.45",
      "low": "170.81",
      "close": "172.40",
      "volume": "1597478"
    },
    {
      "date": "2024-09-11",
      "open": "171.48",
      "high": "171.6716",
      "low": "167.66",
      "close": "171.02",
      "volume": "2275414"
    },
    {
      "date": "2024-09-12",
      "open": "171.50",
      "high": "173.88",
      "low": "171.35",
      "close": "173.63",
      "volume": "2127570"
    },
    {
      "date": "2024-09-13",
      "open": "174.00",
      "high": "175.48",
      "low": "173.845",
      "close": "174.89",
      "volume": "1844275"
    },
    {
      "date": "2024-09-16",
      "open": "175.56",
      "high": "176.48",
      "low": "174.60",
      "close": "175.35",
      "volume": "1584353"
    },
    {
      "date": "2024-09-17",
      "open": "175.47",
      "high": "176.335",
      "low": "174.43",
      "close": "175.30",
      "volume": "1568485"
    },
    {
      "date": "2024-09-18",
      "open": "175.61",
      "high": "176.76",
      "low": "174.605",
      "close": "175.23",
      "volume": "1774860"
    },
    {
      "date": "2024-09-19",
      "open": "176.88",
      "high": "178.89",
      "low": "175.71",
      "close": "178.78",
      "volume": "3140788"
    },
    {
      "date": "2024-09-20",
      "open": "178.18",
      "high": "178.25",
      "low": "176.17",
      "close": "177.61",
      "volume": "6022201"
    },
    {
      "date": "2024-09-23",
      "open": "179.00",
      "high": "179.53",
      "low": "177.65",
      "close": "179.31",
      "volume": "1822152"
    },
    {
      "date": "2024-09-24",
      "open": "178.23",
      "high": "178.95",
      "low": "176.01",
      "close": "177.35",
      "volume": "2329319"
    },
    {
      "date": "2024-09-25",
      "open": "177.51",
      "high": "178.41",
      "low": "174.21",
      "close": "176.80",
      "volume": "2311488"
    },
    {
      "date": "2024-09-26",
      "open": "177.15",
      "high": "177.79",
      "low": "175.98",
      "close": "177.40",
      "volume": "2584968"
    },
    {
      "date": "2024-09-27",
      "open": "177.40",
      "high": "179.385",
      "low": "176.91",
      "close": "178.38",
      "volume": "2950197"
    },
    {
      "date": "2024-09-30",
      "open": "178.08",
      "high": "179.95",
      "low": "177.52",
      "close": "179.65",
      "volume": "2140842"
    },
    {
      "date": "2024-10-01",
      "open": "180.24",
      "high": "181.88",
      "low": "178.995",
      "close": "181.31",
      "volume": "2140313"
    },
    {
      "date": "2024-10-02",
      "open": "181.63",
      "high": "182.56",
      "low": "180.61",
      "close": "182.45",
      "volume": "2296505"
    },
    {
      "date": "2024-10-03",
      "open": "182.31",
      "high": "183.56",
      "low": "181.87",
      "close": "183.36",
      "volume": "1974264"
    },
    {
      "date": "2024-10-04",
      "open": "184.47",
      "high": "185.51",
      "low": "182.87",
      "close": "185.42",
      "volume": "1859528"
    },
    {
      "date": "2024-10-07",
      "open": "185.42",
      "high": "186.26",
      "low": "183.94",
      "close": "184.98",
      "volume": "2579636"
    },
    {
      "date": "2024-10-08",
      "open": "186.64",
      "high": "188.85",
      "low": "185.72",
      "close": "187.94",
      "volume": "2393774"
    },
    {
      "date": "2024-10-09",
      "open": "188.18",
      "high": "188.42",
      "low": "187.15",
      "close": "187.74",
      "volume": "2426259"
    },
    {
      "date": "2024-10-10",
      "open": "187.67",
      "high": "188.52",
      "low": "187.1302",
      "close": "187.99",
      "volume": "1853581"
    },
    {
      "date": "2024-10-11",
      "open": "188.85",
      "high": "191.225",
      "low": "188.43",
      "close": "190.35",
      "volume": "1970527"
    },
    {
      "date": "2024-10-14",
      "open": "191.22",
      "high": "193.39",
      "low": "190.60",
      "close": "193.23",
      "volume": "2200833"
    },
    {
      "date": "2024-10-15",
      "open": "194.23",
      "high": "195.83",
      "low": "193.29",
      "close": "194.02",
      "volume": "3223554"
    },
    {
      "date": "2024-10-16",
      "open": "193.96",
      "high": "197.89",
      "low": "193.02",
      "close": "197.70",
      "volume": "2611713"
    },
    {
      "date": "2024-10-17",
      "open": "198.47",
      "high": "198.86",
      "low": "195.52",
      "close": "195.74",
      "volume": "3687248"
    },
    {
      "date": "2024-10-18",
      "open": "197.12",
      "high": "198.315",
      "low": "195.53",
      "close": "197.29",
      "volume": "3463499"
    },
    {
      "date": "2024-10-21",
      "open": "196.88",
      "high": "197.67",
      "low": "195.65",
      "close": "197.17",
      "volume": "3011993"
    },
    {
      "date": "2024-10-22",
      "open": "191.93",
      "high": "199.87",
      "low": "188.94",
      "close": "199.67",
      "volume": "4479198"
    },
    {
      "date": "2024-10-23",
      "open": "199.75",
      "high": "203.00",
      "low": "199.58",
      "close": "202.36",
      "volume": "3577311"
    },
    {
      "date": "2024-10-24",
      "open": "202.52",
      "high": "204.50",
      "low": "202.01",
      "close": "203.29",
      "volume": "2032829"
    },
    {
      "date": "2024-10-25",
      "open": "203.43",
      "high": "203.70",
      "low": "199.23",
      "close": "199.52",
      "volume": "2436675"
    },
    {
      "date": "2024-10-28",
      "open": "200.44",
      "high": "201.715",
      "low": "200.01",
      "close": "201.42",
      "volume": "1993592"
    },
    {
      "date": "2024-10-29",
      "open": "201.51",
      "high": "202.66",
      "low": "200.64",
      "close": "200.91",
      "volume": "1915449"
    },
    {
      "date": "2024-10-30",
      "open": "201.22",
      "high": "202.37",
      "low": "199.035",
      "close": "199.81",
      "volume": "2719246"
    },
    {
      "date": "2024-10-31",
      "open": "199.83",
      "high": "201.62",
      "low": "197.89",
      "close": "197.90",
      "volume": "2261322"
    },
    {
      "date": "2024-11-01",
      "open": "198.28",
      "high": "202.88",
      "low": "197.94",
      "close": "202.05",
      "volume": "4239704"
    },
    {
      "date": "2024-11-04",
      "open": "202.45",
      "high": "202.96",
      "low": "200.30",
      "close": "200.82",
      "volume": "2026683"
    },
    {
      "date": "2024-11-05",
      "open": "200.29",
      "high": "203.32",
      "low": "198.35",
      "close": "203.02",
      "volume": "2718972"
    },
    {
      "date": "2024-11-06",
      "open": "210.31",
      "high": "211.98",
      "low": "204.875",
      "close": "211.20",
      "volume": "3808883"
    },
    {
      "date": "2024-11-07",
      "open": "210.35",
      "high": "210.94",
      "low": "207.795",
      "close": "208.87",
      "volume": "2084922"
    },
    {
      "date": "2024-11-08",
      "open": "210.38",
      "high": "212.84",
      "low": "209.18",
      "close": "210.70",
      "volume": "1761528"
    },
    {
      "date": "2024-11-11",
      "open": "212.56",
      "high": "215.45",
      "low": "212.56",
      "close": "214.86",
      "volume": "2353368"
    },
    {
      "date": "2024-11-12",
      "open": "214.47",
      "high": "215.25",
      "low": "213.50",
      "close": "214.06",
      "volume": "1805977"
    },
    {
      "date": "2024-11-13",
      "open": "213.97",
      "high": "215.50",
      "low": "213.13",
      "close": "213.18",
      "volume": "2096815"
    },
    {
      "date": "2024-11-14",
      "open": "213.10",
      "high": "214.45",
      "low": "210.11",
      "close": "210.85",
      "volume": "2283631"
    },
    {
      "date": "2024-11-15",
      "open": "210.47",
      "high": "211.24",
      "low": "208.8857",
      "close": "210.92",
      "volume": "2279330"
    },
    {
      "date": "2024-11-18",
      "open": "211.01",
      "high": "213.28",
      "low": "210.57",
      "close": "212.74",
      "volume": "1748885"
    },
    {
      "date": "2024-11-19",
      "open": "212.04",
      "high": "216.93",
      "low": "211.65",
      "close": "215.12",
      "volume": "2609779"
    },
    {
      "date": "2024-11-20",
      "open": "217.22",
      "high": "218.18",
      "low": "215.06",
      "close": "217.94",
      "volume": "2828196"
    },
    {
      "date": "2024-11-21",
      "open": "218.33",
      "high": "219.11",
      "low": "217.21",
      "close": "217.41",
      "volume": "2832341"
    },
    {
      "date": "2024-11-22",
      "open": "217.15",
      "high": "222.05",
      "low": "217.15",
      "close": "221.56",
      "volume": "2876564"
    },
    {
      "date": "2024-11-25",
      "open": "221.15",
      "high": "223.22",
      "low": "219.78",
      "close": "221.76",
      "volume": "4340847"
    },
    {
      "date": "2024-11-26",
      "open": "222.00",
      "high": "223.23",
      "low": "221.01",
      "close": "222.45",
      "volume": "1868509"
    },
    {
      "date": "2024-11-27",
      "open": "219.88",
      "high": "222.26",
      "low": "219.37",
      "close": "220.59",
      "volume": "2234422"
    },
    {
      "date": "2024-11-29",
      "open": "221.10",
      "high": "222.35",
      "low": "220.70",
      "close": "220.96",
      "volume": "1543376"
    },
    {
      "date": "2024-12-02",
      "open": "222.00",
      "high": "222.19",
      "low": "217.7411",
      "close": "218.51",
      "volume": "2512740"
    },
    {
      "date": "2024-12-03",
      "open": "219.36",
      "high": "220.13",
      "low": "214.91",
      "close": "215.38",
      "volume": "3949064"
    },
    {
      "date": "2024-12-04",
      "open": "215.28",
      "high": "216.3822",
      "low": "213.24",
      "close": "215.85",
      "volume": "3801879"
    },
    {
      "date": "2024-12-05",
      "open": "203.00",
      "high": "208.00",
      "low": "200.71",
      "close": "204.00",
      "volume": "7613815"
    },
    {
      "date": "2024-12-06",
      "open": "205.29",
      "high": "207.56",
      "low": "204.6901",
      "close": "207.28",
      "volume": "3642676"
    },
    {
      "date": "2024-12-09",
      "open": "207.06",
      "high": "207.57",
      "low": "202.72",
      "close": "202.89",
      "volume": "3985435"
    },
    {
      "date": "2024-12-10",
      "open": "203.28",
      "high": "203.28",
      "low": "200.52",
      "close": "201.54",
      "volume": "3582157"
    },
    {
      "date": "2024-12-11",
      "open": "202.50",
      "high": "205.035",
      "low": "201.65",
      "close": "203.96",
      "volume": "2720419"
    },
    {
      "date": "2024-12-12",
      "open": "204.36",
      "high": "205.22",
      "low": "203.18",
      "close": "204.85",
      "volume": "2316508"
    },
    {
      "date": "2024-12-13",
      "open": "206.17",
      "high": "206.85",
      "low": "203.86",
      "close": "204.66",
      "volume": "2536167"
    },
    {
      "date": "2024-12-16",
      "open": "205.70",
      "high": "206.25",
      "low": "202.93",
      "close": "203.38",
      "volume": "3181522"
    },
    {
      "date": "2024-12-17",
      "open": "202.70",
      "high": "204.71",
      "low": "201.95",
      "close": "204.15",
      "volume": "3547123"
    },
    {
      "date": "2024-12-18",
      "open": "205.16",
      "high": "208.28",
      "low": "201.61",
      "close": "201.76",
      "volume": "3396511"
    },
    {
      "date": "2024-12-19",
      "open": "203.51",
      "high": "205.64",
      "low": "201.99",
      "close": "202.26",
      "volume": "3310458"
    },
    {
      "date": "2024-12-20",
      "open": "201.52",
      "high": "206.68",
      "low": "201.45",
      "close": "206.05",
      "volume": "6792078"
    },
    {
      "date": "2024-12-23",
      "open": "204.64",
      "high": "206.85",
      "low": "203.58",
      "close": "206.71",
      "volume": "1586464"
    },
    {
      "date": "2024-12-24",
      "open": "206.28",
      "high": "209.45",
      "low": "206.28",
      "close": "209.45",
      "volume": "795811"
    },
    {
      "date": "2024-12-26",
      "open": "208.38",
      "high": "210.43",
      "low": "208.38",
      "close": "210.29",
      "volume": "1202715"
    },
    {
      "date": "2024-12-27",
      "open": "208.68",
      "high": "209.36",
      "low": "206.20",
      "close": "207.95",
      "volume": "1426751"
    },
    {
      "date": "2024-12-30",
      "open": "206.17",
      "high": "207.41",
      "low": "204.15",
      "close": "206.27",
      "volume": "1912851"
    },
    {
      "date": "2024-12-31",
      "open": "206.77",
      "high": "207.2643",
      "low": "204.80",
      "close": "205.42",
      "volume": "1416897"
    },
    {
      "date": "2025-01-02",
      "open": "207.00",
      "high": "207.85",
      "low": "204.51",
      "close": "205.98",
      "volume": "2002709"
    },
    {
      "date": "2025-01-03",
      "open": "207.48",
      "high": "208.75",
      "low": "205.585",
      "close": "208.57",
      "volume": "1579964"
    },
    {
      "date": "2025-01-06",
      "open": "208.57",
      "high": "208.99",
      "low": "205.40",
      "close": "205.63",
      "volume": "1823730"
    },
    {
      "date": "2025-01-07",
      "open": "206.26",
      "high": "207.33",
      "low": "203.46",
      "close": "203.82",
      "volume": "2711253"
    },
    {
      "date": "2025-01-08",
      "open": "204.03",
      "high": "205.74",
      "low": "203.73",
      "close": "205.23",
      "volume": "2490879"
    },
    {
      "date": "2025-01-10",
      "open": "203.84",
      "high": "204.255",
      "low": "199.58",
      "close": "200.51",
      "volume": "3114414"
    },
    {
      "date": "2025-01-13",
      "open": "199.58",
      "high": "201.71",
      "low": "199.5201",
      "close": "201.53",
      "volume": "1918078"
    },
    {
      "date": "2025-01-14",
      "open": "204.05",
      "high": "205.405",
      "low": "203.15",
      "close": "204.47",
      "volume": "2680344"
    },
    {
      "date": "2025-01-15",
      "open": "206.76",
      "high": "207.01",
      "low": "203.33",
      "close": "204.25",
      "volume": "3322798"
    },
    {
      "date": "2025-01-16",
      "open": "204.72",
      "high": "207.28",
      "low": "204.30",
      "close": "206.26",
      "volume": "2530955"
    },
    {
      "date": "2025-01-17",
      "open": "207.80",
      "high": "209.31",
      "low": "206.01",
      "close": "208.58",
      "volume": "2598084"
    },
    {
      "date": "2025-01-21",
      "open": "210.00",
      "high": "210.7762",
      "low": "208.6701",
      "close": "208.98",
      "volume": "2014268"
    },
    {
      "date": "2025-01-22",
      "open": "208.98",
      "high": "209.86",
      "low": "207.62",
      "close": "209.45",
      "volume": "1805516"
    },
    {
      "date": "2025-01-23",
      "open": "207.36",
      "high": "208.99",
      "low": "204.72",
      "close": "206.49",
      "volume": "3297984"
    },
    {
      "date": "2025-01-24",
      "open": "206.90",
      "high": "209.43",
      "low": "206.51",
      "close": "208.84",
      "volume": "1979595"
    },
    {
      "date": "2025-01-27",
      "open": "207.61",
      "high": "213.23",
      "low": "207.48",
      "close": "213.13",
      "volume": "2836423"
    },
    {
      "date": "2025-01-28",
      "open": "212.73",
      "high": "213.885",
      "low": "210.83",
      "close": "211.72",
      "volume": "2419752"
    },
    {
      "date": "2025-01-29",
      "open": "211.82",
      "high": "220.26",
      "low": "211.37",
      "close": "212.51",
      "volume": "4113489"
    },
    {
      "date": "2025-01-30",
      "open": "214.04",
      "high": "218.03",
      "low": "214.015",
      "close": "215.91",
      "volume": "2501864"
    },
    {
      "date": "2025-01-31",
      "open": "215.81",
      "high": "217.52",
      "low": "215.40",
      "close": "216.04",
      "volume": "2180530"
    },
    {
      "date": "2025-02-03",
      "open": "214.41",
      "high": "217.47",
      "low": "212.27",
      "close": "216.62",
      "volume": "2025485"
    },
    {
      "date": "2025-02-04",
      "open": "218.53",
      "high": "219.97",
      "low": "213.11",
      "close": "214.22",
      "volume": "3169187"
    },
    {
      "date": "2025-02-05",
      "open": "224.41",
      "high": "231.61",
      "low": "221.70",
      "close": "229.53",
      "volume": "5443554"
    },
    {
      "date": "2025-02-06",
      "open": "229.50",
      "high": "232.25",
      "low": "228.27",
      "close": "231.24",
      "volume": "2734134"
    },
    {
      "date": "2025-02-07",
      "open": "231.54",
      "high": "233.26",
      "low": "229.785",
      "close": "230.06",
      "volume": "2737067"
    },
    {
      "date": "2025-02-10",
      "open": "229.68",
      "high": "231.495",
      "low": "229.03",
      "close": "230.65",
      "volume": "2907626"
    },
    {
      "date": "2025-02-11",
      "open": "229.65",
      "high": "230.59",
      "low": "228.37",
      "close": "229.89",
      "volume": "2787979"
    },
    {
      "date": "2025-02-12",
      "open": "228.65",
      "high": "229.64",
      "low": "226.3503",
      "close": "227.73",
      "volume": "2721571"
    },
    {
      "date": "2025-02-13",
      "open": "228.93",
      "high": "230.75",
      "low": "227.29",
      "close": "229.87",
      "volume": "2189051"
    },
    {
      "date": "2025-02-14",
      "open": "230.95",
      "high": "232.65",
      "low": "230.00",
      "close": "230.60",
      "volume": "2111032"
    },
    {
      "date": "2025-02-18",
      "open": "231.47",
      "high": "236.93",
      "low": "230.9375",
      "close": "236.28",
      "volume": "5087073"
    },
    {
      "date": "2025-02-19",
      "open": "236.00",
      "high": "237.13",
      "low": "234.36",
      "close": "236.34",
      "volume": "2849918"
    },
    {
      "date": "2025-02-20",
      "open": "237.02",
      "high": "237.995",
      "low": "234.02",
      "close": "234.43",
      "volume": "3688314"
    },
    {
      "date": "2025-02-21",
      "open": "234.21",
      "high": "235.24",
      "low": "231.24",
      "close": "232.34",
      "volume": "4404370"
    },
    {
      "date": "2025-02-24",
      "open": "230.70",
      "high": "233.33",
      "low": "225.89",
      "close": "232.09",
      "volume": "3779632"
    },
    {
      "date": "2025-02-25",
      "open": "230.00",
      "high": "233.00",
      "low": "229.055",
      "close": "232.38",
      "volume": "4307612"
    },
    {
      "date": "2025-02-26",
      "open": "231.90",
      "high": "234.95",
      "low": "229.43",
      "close": "229.71",
      "volume": "4558374"
    },
    {
      "date": "2025-02-27",
      "open": "231.15",
      "high": "234.94",
      "low": "230.00",
      "close": "231.58",
      "volume": "2938126"
    },
    {
      "date": "2025-02-28",
      "open": "232.50",
      "high": "235.86",
      "low": "231.3745",
      "close": "235.69",
      "volume": "3161640"
    },
    {
      "date": "2025-03-03",
      "open": "235.47",
      "high": "238.59",
      "low": "234.80",
      "close": "237.79",
      "volume": "4041349"
    },
    {
      "date": "2025-03-04",
      "open": "235.69",
      "high": "235.70",
      "low": "222.95",
      "close": "223.92",
      "volume": "4323495"
    },
    {
      "date": "2025-03-05",
      "open": "224.15",
      "high": "226.8099",
      "low": "222.9601",
      "close": "225.96",
      "volume": "2415752"
    },
    {
      "date": "2025-03-06",
      "open": "223.00",
      "high": "224.33",
      "low": "218.0126",
      "close": "219.95",
      "volume": "3058522"
    },
    {
      "date": "2025-03-07",
      "open": "219.68",
      "high": "220.835",
      "low": "212.85",
      "close": "218.04",
      "volume": "4456927"
    },
    {
      "date": "2025-03-10",
      "open": "214.37",
      "high": "216.989",
      "low": "211.87",
      "close": "214.62",
      "volume": "5614430"
    },
    {
      "date": "2025-03-11",
      "open": "215.29",
      "high": "216.3694",
      "low": "212.7901",
      "close": "213.41",
      "volume": "4734638"
    },
    {
      "date": "2025-03-12",
      "open": "216.68",
      "high": "216.68",
      "low": "209.5921",
      "close": "211.33",
      "volume": "3744972"
    },
    {
      "date": "2025-03-13",
      "open": "211.31",
      "high": "213.63",
      "low": "208.39",
      "close": "209.45",
      "volume": "2659435"
    },
    {
      "date": "2025-03-14",
      "open": "210.35",
      "high": "214.99",
      "low": "207.54",
      "close": "214.61",
      "volume": "3190486"
    },
    {
      "date": "2025-03-17",
      "open": "213.52",
      "high": "218.85",
      "low": "213.27",
      "close": "218.16",
      "volume": "2063864"
    },
    {
      "date": "2025-03-18",
      "open": "217.15",
      "high": "218.45",
      "low": "215.80",
      "close": "216.94",
      "volume": "2402150"
    },
    {
      "date": "2025-03-19",
      "open": "216.91",
      "high": "221.74",
      "low": "216.57",
      "close": "220.35",
      "volume": "3475373"
    },
    {
      "date": "2025-03-20",
      "open": "218.67",
      "high": "222.68",
      "low": "218.56",
      "close": "221.79",
      "volume": "2298889"
    },
    {
      "date": "2025-03-21",
      "open": "220.32",
      "high": "221.62",
      "low": "217.345",
      "close": "218.09",
      "volume": "3538035"
    },
    {
      "date": "2025-03-24",
      "open": "220.92",
      "high": "223.30",
      "low": "219.9416",
      "close": "221.79",
      "volume": "1685773"
    },
    {
      "date": "2025-03-25",
      "open": "222.39",
      "high": "223.36",
      "low": "221.0651",
      "close": "222.62",
      "volume": "1935421"
    },
    {
      "date": "2025-03-26",
      "open": "223.40",
      "high": "224.21",
      "low": "220.81",
      "close": "221.69",
      "volume": "1690163"
    },
    {
      "date": "2025-03-27",
      "open": "220.93",
      "high": "222.24",
      "low": "218.70",
      "close": "219.18",
      "volume": "3964725"
    },
    {
      "date": "2025-03-28",
      "open": "218.84",
      "high": "220.38",
      "low": "214.93",
      "close": "216.13",
      "volume": "2499797"
    },
    {
      "date": "2025-03-31",
      "open": "215.70",
      "high": "221.83",
      "low": "214.28",
      "close": "220.83",
      "volume": "4243971"
    },
    {
      "date": "2025-04-01",
      "open": "220.37",
      "high": "222.30",
      "low": "217.13",
      "close": "222.01",
      "volume": "3372249"
    },
    {
      "date": "2025-04-02",
      "open": "221.91",
      "high": "227.00",
      "low": "221.40",
      "close": "226.15",
      "volume": "4440319"
    },
    {
      "date": "2025-04-03",
      "open": "218.17",
      "high": "222.62",
      "low": "216.6411",
      "close": "216.90",
      "volume": "3705029"
    },
    {
      "date": "2025-04-04",
      "open": "209.395",
      "high": "211.28",
      "low": "198.51",
      "close": "198.60",
      "volume": "4944164"
    },
    {
      "date": "2025-04-07",
      "open": "192.20",
      "high": "202.85",
      "low": "186.666",
      "close": "198.44",
      "volume": "5346057"
    },
    {
      "date": "2025-04-08",
      "open": "206.565",
      "high": "208.20",
      "low": "191.44",
      "close": "195.59",
      "volume": "4478925"
    },
    {
      "date": "2025-04-09",
      "open": "192.17",
      "high": "211.63",
      "low": "191.115",
      "close": "210.38",
      "volume": "5111881"
    },
    {
      "date": "2025-04-10",
      "open": "207.34",
      "high": "208.36",
      "low": "198.435",
      "close": "204.38",
      "volume": "3427401"
    },
    {
      "date": "2025-04-11",
      "open": "203.26",
      "high": "209.87",
      "low": "200.81",
      "close": "208.14",
      "volume": "2784696"
    },
    {
      "date": "2025-04-14",
      "open": "212.00",
      "high": "213.645",
      "low": "209.925",
      "close": "212.24",
      "volume": "2421059"
    },
    {
      "date": "2025-04-15",
      "open": "213.55",
      "high": "215.15",
      "low": "211.40",
      "close": "212.83",
      "volume": "2120721"
    },
    {
      "date": "2025-04-16",
      "open": "212.63",
      "high": "214.32",
      "low": "208.695",
      "close": "210.11",
      "volume": "2351032"
    },
    {
      "date": "2025-04-17",
      "open": "209.75",
      "high": "212.58",
      "low": "204.55",
      "close": "208.66",
      "volume": "3571294"
    },
    {
      "date": "2025-04-21",
      "open": "208.64",
      "high": "209.74",
      "low": "204.34",
      "close": "207.46",
      "volume": "2843419"
    },
    {
      "date": "2025-04-22",
      "open": "210.00",
      "high": "214.80",
      "low": "208.50",
      "close": "214.29",
      "volume": "2618694"
    },
    {
      "date": "2025-04-23",
      "open": "219.50",
      "high": "221.50",
      "low": "216.25",
      "close": "217.10",
      "volume": "3563665"
    },
    {
      "date": "2025-04-24",
      "open": "193.04",
      "high": "198.68",
      "low": "176.24",
      "close": "176.90",
      "volume": "17074760"
    },
    {
      "date": "2025-04-25",
      "open": "181.15",
      "high": "182.0732",
      "low": "177.33",
      "close": "177.53",
      "volume": "7894688"
    },
    {
      "date": "2025-04-28",
      "open": "179.00",
      "high": "183.44",
      "low": "176.495",
      "close": "178.03",
      "volume": "4925051"
    },
    {
      "date": "2025-04-29",
      "open": "177.635",
      "high": "185.70",
      "low": "177.635",
      "close": "185.29",
      "volume": "5115096"
    },
    {
      "date": "2025-04-30",
      "open": "182.78",
      "high": "185.28",
      "low": "180.00",
      "close": "184.57",
      "volume": "3471933"
    },
    {
      "date": "2025-05-01",
      "open": "183.88",
      "high": "185.04",
      "low": "182.29",
      "close": "183.02",
      "volume": "2955039"
    },
    {
      "date": "2025-05-02",
      "open": "185.11",
      "high": "187.035",
      "low": "182.91",
      "close": "184.37",
      "volume": "3723874"
    },
    {
      "date": "2025-05-05",
      "open": "183.89",
      "high": "186.74",
      "low": "181.75",
      "close": "185.50",
      "volume": "2376396"
    },
    {
      "date": "2025-05-06",
      "open": "183.16",
      "high": "186.83",
      "low": "183.16",
      "close": "184.95",
      "volume": "2519840"
    },
    {
      "date": "2025-05-07",
      "open": "185.34",
      "high": "186.39",
      "low": "181.97",
      "close": "182.19",
      "volume": "3483161"
    },
    {
      "date": "2025-05-08",
      "open": "183.92",
      "high": "184.88",
      "low": "180.89",
      "close": "181.39",
      "volume": "6664849"
    },
    {
      "date": "2025-05-09",
      "open": "181.34",
      "high": "184.55",
      "low": "180.88",
      "close": "184.07",
      "volume": "3881976"
    },
    {
      "date": "2025-05-12",
      "open": "187.23",
      "high": "187.55",
      "low": "184.92",
      "close": "186.82",
      "volume": "3096580"
    },
    {
      "date": "2025-05-13",
      "open": "188.10",
      "high": "191.91",
      "low": "187.90",
      "close": "191.00",
      "volume": "4664579"
    },
    {
      "date": "2025-05-14",
      "open": "190.55",
      "high": "191.28",
      "low": "187.34",
      "close": "189.86",
      "volume": "3791396"
    },
    {
      "date": "2025-05-15",
      "open": "189.32",
      "high": "190.86",
      "low": "157.35",
      "close": "159.13",
      "volume": "23336310"
    },
    {
      "date": "2025-05-16",
      "open": "159.50",
      "high": "167.99",
      "low": "159.50",
      "close": "166.66",
      "volume": "11453580"
    },
    {
      "date": "2025-05-19",
      "open": "166.05",
      "high": "169.32",
      "low": "165.75",
      "close": "169.14",
      "volume": "5835088"
    },
    {
      "date": "2025-05-20",
      "open": "169.00",
      "high": "169.73",
      "low": "165.54",
      "close": "165.87",
      "volume": "5133793"
    },
    {
      "date": "2025-05-21",
      "open": "166.93",
      "high": "167.6999",
      "low": "162.16",
      "close": "162.22",
      "volume": "6022793"
    },
    {
      "date": "2025-05-22",
      "open": "162.17",
      "high": "163.00",
      "low": "160.90",
      "close": "161.34",
      "volume": "5427826"
    },
    {
      "date": "2025-05-23",
      "open": "159.68",
      "high": "160.9452",
      "low": "158.56",
      "close": "159.34",
      "volume": "8355739"
    },
    {
      "date": "2025-05-27",
      "open": "161.30",
      "high": "161.75",
      "low": "159.37",
      "close": "160.14",
      "volume": "8278020"
    },
    {
      "date": "2025-05-28",
      "open": "160.20",
      "high": "160.78",
      "low": "156.30",
      "close": "160.74",
      "volume": "6227840"
    },
    {
      "date": "2025-05-29",
      "open": "160.77",
      "high": "161.54",
      "low": "158.51",
      "close": "159.62",
      "volume": "8233908"
    },
    {
      "date": "2025-05-30",
      "open": "159.71",
      "high": "162.83",
      "low": "159.00",
      "close": "162.79",
      "volume": "11958330"
    },
    {
      "date": "2025-06-02",
      "open": "161.76",
      "high": "162.34",
      "low": "159.88",
      "close": "162.00",
      "volume": "6515145"
    },
    {
      "date": "2025-06-03",
      "open": "161.02",
      "high": "162.205",
      "low": "157.57",
      "close": "162.11",
      "volume": "7628725"
    },
    {
      "date": "2025-06-04",
      "open": "162.20",
      "high": "164.69",
      "low": "161.95",
      "close": "164.16",
      "volume": "4522050"
    },
    {
      "date": "2025-06-05",
      "open": "164.29",
      "high": "165.72",
      "low": "163.6601",
      "close": "165.38",
      "volume": "4120257"
    },
    {
      "date": "2025-06-06",
      "open": "166.85",
      "high": "167.89",
      "low": "165.40",
      "close": "166.71",
      "volume": "4271550"
    },
    {
      "date": "2025-06-09",
      "open": "167.39",
      "high": "169.66",
      "low": "166.57",
      "close": "166.94",
      "volume": "4373335"
    },
    {
      "date": "2025-06-10",
      "open": "166.52",
      "high": "169.56",
      "low": "166.32",
      "close": "168.81",
      "volume": "3872109"
    },
    {
      "date": "2025-06-11",
      "open": "168.22",
      "high": "168.84",
      "low": "166.325",
      "close": "168.07",
      "volume": "3347782"
    },
    {
      "date": "2025-06-12",
      "open": "167.72",
      "high": "168.245",
      "low": "166.49",
      "close": "168.02",
      "volume": "2352003"
    },
    {
      "date": "2025-06-13",
      "open": "164.65",
      "high": "166.00",
      "low": "162.3801",
      "close": "163.02",
      "volume": "3499785"
    },
    {
      "date": "2025-06-16",
      "open": "163.97",
      "high": "165.77",
      "low": "163.38",
      "close": "164.89",
      "volume": "3074274"
    },
    {
      "date": "2025-06-17",
      "open": "164.17",
      "high": "165.3448",
      "low": "163.27",
      "close": "163.44",
      "volume": "2957935"
    },
    {
      "date": "2025-06-18",
      "open": "163.65",
      "high": "164.20",
      "low": "159.76",
      "close": "161.36",
      "volume": "5641033"
    },
    {
      "date": "2025-06-20",
      "open": "162.33",
      "high": "164.58",
      "low": "161.78",
      "close": "163.38",
      "volume": "8513772"
    },
    {
      "date": "2025-06-23",
      "open": "169.04",
      "high": "170.74",
      "low": "166.50",
      "close": "170.54",
      "volume": "7169784"
    },
    {
      "date": "2025-06-24",
      "open": "177.00",
      "high": "177.36",
      "low": "171.68",
      "close": "172.66",
      "volume": "6884865"
    },
    {
      "date": "2025-06-25",
      "open": "174.745",
      "high": "174.745",
      "low": "170.20",
      "close": "170.36",
      "volume": "4125585"
    },
    {
      "date": "2025-06-26",
      "open": "170.37",
      "high": "171.56",
      "low": "169.35",
      "close": "171.36",
      "volume": "3052892"
    },
    {
      "date": "2025-06-27",
      "open": "171.54",
      "high": "173.50",
      "low": "170.68",
      "close": "172.33",
      "volume": "3934972"
    },
    {
      "date": "2025-06-30",
      "open": "173.06",
      "high": "173.50",
      "low": "171.06",
      "close": "172.41",
      "volume": "3289133"
    },
    {
      "date": "2025-07-01",
      "open": "171.39",
      "high": "173.09",
      "low": "170.80",
      "close": "172.68",
      "volume": "3152022"
    },
    {
      "date": "2025-07-02",
      "open": "172.65",
      "high": "173.50",
      "low": "170.545",
      "close": "172.45",
      "volume": "2784759"
    },
    {
      "date": "2025-07-03",
      "open": "173.43",
      "high": "175.79",
      "low": "172.78",
      "close": "175.55",
      "volume": "2211394"
    },
    {
      "date": "2025-07-07",
      "open": "175.25",
      "high": "175.92",
      "low": "172.60",
      "close": "173.31",
      "volume": "2964497"
    },
    {
      "date": "2025-07-08",
      "open": "172.90",
      "high": "173.50",
      "low": "168.66",
      "close": "170.42",
      "volume": "3965387"
    },
    {
      "date": "2025-07-09",
      "open": "171.18",
      "high": "171.77",
      "low": "169.7895",
      "close": "170.95",
      "volume": "3324085"
    },
    {
      "date": "2025-07-10",
      "open": "170.71",
      "high": "171.075",
      "low": "168.535",
      "close": "169.70",
      "volume": "4338383"
    },
    {
      "date": "2025-07-11",
      "open": "168.72",
      "high": "169.745",
      "low": "164.05",
      "close": "165.52",
      "volume": "6294547"
    },
    {
      "date": "2025-07-14",
      "open": "166.65",
      "high": "168.9299",
      "low": "165.38",
      "close": "167.00",
      "volume": "4080380"
    },
    {
      "date": "2025-07-15",
      "open": "166.16",
      "high": "167.025",
      "low": "164.22",
      "close": "164.42",
      "volume": "4376441"
    },
    {
      "date": "2025-07-16",
      "open": "164.83",
      "high": "165.94",
      "low": "164.09",
      "close": "165.71",
      "volume": "3564841"
    },
    {
      "date": "2025-07-17",
      "open": "166.25",
      "high": "167.80",
      "low": "166.00",
      "close": "167.35",
      "volume": "5478324"
    },
    {
      "date": "2025-07-18",
      "open": "167.75",
      "high": "168.015",
      "low": "165.66",
      "close": "165.74",
      "volume": "3994345"
    },
    {
      "date": "2025-07-21",
      "open": "166.87",
      "high": "167.07",
      "low": "164.89",
      "close": "165.46",
      "volume": "4710458"
    },
    {
      "date": "2025-07-22",
      "open": "165.50",
      "high": "167.39",
      "low": "164.61",
      "close": "165.98",
      "volume": "4729671"
    },
    {
      "date": "2025-07-23",
      "open": "137.00",
      "high": "143.25",
      "low": "128.22",
      "close": "143.00",
      "volume": "29008090"
    },
    {
      "date": "2025-07-24",
      "open": "143.31",
      "high": "144.18",
      "low": "139.25",
      "close": "140.08",
      "volume": "12905010"
    },
    {
      "date": "2025-07-25",
      "open": "141.00",
      "high": "142.15",
      "low": "138.39",
      "close": "142.03",
      "volume": "7783801"
    },
    {
      "date": "2025-07-28",
      "open": "142.13",
      "high": "144.05",
      "low": "139.25",
      "close": "139.94",
      "volume": "7907054"
    },
    {
      "date": "2025-07-29",
      "open": "140.16",
      "high": "142.64",
      "low": "140.06",
      "close": "142.50",
      "volume": "6644546"
    },
    {
      "date": "2025-07-30",
      "open": "141.62",
      "high": "142.83",
      "low": "139.91",
      "close": "140.85",
      "volume": "5181085"
    },
    {
      "date": "2025-07-31",
      "open": "139.14",
      "high": "141.3799",
      "low": "138.76",
      "close": "138.94",
      "volume": "5669300"
    },
    {
      "date": "2025-08-01",
      "open": "138.44",
      "high": "138.81",
      "low": "134.825",
      "close": "135.33",
      "volume": "5451759"
    },
    {
      "date": "2025-08-04",
      "open": "135.28",
      "high": "136.50",
      "low": "134.38",
      "close": "136.15",
      "volume": "4981683"
    },
    {
      "date": "2025-08-05",
      "open": "136.22",
      "high": "136.695",
      "low": "133.81",
      "close": "134.28",
      "volume": "5427775"
    },
    {
      "date": "2025-08-06",
      "open": "134.50",
      "high": "136.47",
      "low": "134.01",
      "close": "134.04",
      "volume": "5699917"
    },
    {
      "date": "2025-08-07",
      "open": "134.76",
      "high": "135.4499",
      "low": "131.06",
      "close": "132.70",
      "volume": "6307200"
    },
    {
      "date": "2025-08-08",
      "open": "133.51",
      "high": "134.43",
      "low": "131.65",
      "close": "133.24",
      "volume": "3928110"
    },
    {
      "date": "2025-08-11",
      "open": "133.69",
      "high": "135.20",
      "low": "131.64",
      "close": "132.22",
      "volume": "3477321"
    },
    {
      "date": "2025-08-12",
      "open": "132.82",
      "high": "133.30",
      "low": "131.815",
      "close": "132.32",
      "volume": "3002936"
    },
    {
      "date": "2025-08-13",
      "open": "132.59",
      "high": "135.29",
      "low": "132.22",
      "close": "134.29",
      "volume": "4260127"
    },
    {
      "date": "2025-08-14",
      "open": "134.00",
      "high": "134.73",
      "low": "132.67",
      "close": "134.62",
      "volume": "4159248"
    },
    {
      "date": "2025-08-15",
      "open": "135.67",
      "high": "137.86",
      "low": "135.01",
      "close": "136.70",
      "volume": "4221642"
    },
    {
      "date": "2025-08-18",
      "open": "136.65",
      "high": "137.65",
      "low": "135.51",
      "close": "137.06",
      "volume": "3793700"
    },
    {
      "date": "2025-08-19",
      "open": "137.59",
      "high": "140.21",
      "low": "137.06",
      "close": "139.11",
      "volume": "4669973"
    },
    {
      "date": "2025-08-20",
      "open": "139.03",
      "high": "140.42",
      "low": "138.11",
      "close": "139.96",
      "volume": "3749804"
    },
    {
      "date": "2025-08-21",
      "open": "139.43",
      "high": "140.19",
      "low": "137.815",
      "close": "140.00",
      "volume": "3596073"
    },
    {
      "date": "2025-08-22",
      "open": "139.70",
      "high": "140.09",
      "low": "136.79",
      "close": "139.68",
      "volume": "6163121"
    },
    {
      "date": "2025-08-25",
      "open": "139.65",
      "high": "139.94",
      "low": "137.04",
      "close": "137.26",
      "volume": "2783180"
    },
    {
      "date": "2025-08-26",
      "open": "137.00",
      "high": "138.20",
      "low": "136.72",
      "close": "137.88",
      "volume": "4108456"
    },
    {
      "date": "2025-08-27",
      "open": "137.60",
      "high": "138.67",
      "low": "137.39",
      "close": "137.98",
      "volume": "3615276"
    },
    {
      "date": "2025-08-28",
      "open": "138.23",
      "high": "138.47",
      "low": "136.2366",
      "close": "137.65",
      "volume": "3853868"
    },
    {
      "date": "2025-08-29",
      "open": "137.80",
      "high": "138.85",
      "low": "137.43",
      "close": "138.18",
      "volume": "3769837"
    },
    {
      "date": "2025-09-02",
      "open": "137.57",
      "high": "138.49",
      "low": "134.03",
      "close": "136.78",
      "volume": "4914037"
    },
    {
      "date": "2025-09-03",
      "open": "136.45",
      "high": "137.70",
      "low": "135.9609",
      "close": "136.77",
      "volume": "3329432"
    },
    {
      "date": "2025-09-04",
      "open": "136.58",
      "high": "136.7505",
      "low": "135.2397",
      "close": "136.18",
      "volume": "3337061"
    },
    {
      "date": "2025-09-05",
      "open": "136.37",
      "high": "138.62",
      "low": "134.25",
      "close": "135.05",
      "volume": "3575191"
    },
    {
      "date": "2025-09-08",
      "open": "134.60",
      "high": "135.39",
      "low": "132.465",
      "close": "135.21",
      "volume": "5130166"
    },
    {
      "date": "2025-09-09",
      "open": "135.53",
      "high": "136.43",
      "low": "134.69",
      "close": "136.41",
      "volume": "4124168"
    },
    {
      "date": "2025-09-10",
      "open": "136.00",
      "high": "136.60",
      "low": "131.955",
      "close": "132.14",
      "volume": "4828868"
    },
    {
      "date": "2025-09-11",
      "open": "132.91",
      "high": "136.14",
      "low": "132.5925",
      "close": "135.70",
      "volume": "3859098"
    },
    {
      "date": "2025-09-12",
      "open": "135.58",
      "high": "135.7999",
      "low": "134.28",
      "close": "134.32",
      "volume": "2913499"
    },
    {
      "date": "2025-09-15",
      "open": "135.20",
      "high": "135.88",
      "low": "132.57",
      "close": "132.65",
      "volume": "2969900"
    },
    {
      "date": "2025-09-16",
      "open": "131.47",
      "high": "133.9475",
      "low": "130.76",
      "close": "132.75",
      "volume": "3374262"
    },
    {
      "date": "2025-09-17",
      "open": "133.32",
      "high": "135.585",
      "low": "133.2398",
      "close": "134.18",
      "volume": "3042919"
    },
    {
      "date": "2025-09-18",
      "open": "135.12",
      "high": "135.32",
      "low": "132.40",
      "close": "132.87",
      "volume": "3239378"
    },
    {
      "date": "2025-09-19",
      "open": "133.37",
      "high": "133.37",
      "low": "131.39",
      "close": "131.80",
      "volume": "10594020"
    },
    {
      "date": "2025-09-22",
      "open": "130.83",
      "high": "131.97",
      "low": "128.75",
      "close": "130.48",
      "volume": "7526804"
    },
    {
      "date": "2025-09-23",
      "open": "130.89",
      "high": "131.7208",
      "low": "128.81",
      "close": "129.82",
      "volume": "7440571"
    },
    {
      "date": "2025-09-24",
      "open": "130.51",
      "high": "130.855",
      "low": "129.49",
      "close": "130.59",
      "volume": "6231260"
    },
    {
      "date": "2025-09-25",
      "open": "130.01",
      "high": "130.7653",
      "low": "128.08",
      "close": "128.66",
      "volume": "4520000"
    },
    {
      "date": "2025-09-26",
      "open": "128.80",
      "high": "130.58",
      "low": "128.5737",
      "close": "129.56",
      "volume": "3202463"
    },
    {
      "date": "2025-09-29",
      "open": "129.57",
      "high": "130.64",
      "low": "128.60",
      "close": "130.45",
      "volume": "3990498"
    },
    {
      "date": "2025-09-30",
      "open": "130.13",
      "high": "130.40",
      "low": "127.41",
      "close": "128.93",
      "volume": "4764307"
    },
    {
      "date": "2025-10-01",
      "open": "128.28",
      "high": "129.6446",
      "low": "124.89",
      "close": "126.09",
      "volume": "5073517"
    },
    {
      "date": "2025-10-02",
      "open": "126.09",
      "high": "127.735",
      "low": "125.01",
      "close": "125.76",
      "volume": "5563825"
    },
    {
      "date": "2025-10-03",
      "open": "126.14",
      "high": "129.85",
      "low": "126.13",
      "close": "127.56",
      "volume": "4431972"
    },
    {
      "date": "2025-10-06",
      "open": "128.00",
      "high": "128.24",
      "low": "125.00",
      "close": "125.05",
      "volume": "5773038"
    },
    {
      "date": "2025-10-07",
      "open": "125.51",
      "high": "128.35",
      "low": "125.51",
      "close": "126.69",
      "volume": "4196363"
    },
    {
      "date": "2025-10-08",
      "open": "126.985",
      "high": "127.86",
      "low": "125.72",
      "close": "126.51",
      "volume": "3233566"
    },
    {
      "date": "2025-10-09",
      "open": "126.92",
      "high": "127.6899",
      "low": "125.345",
      "close": "125.96",
      "volume": "3554941"
    },
    {
      "date": "2025-10-10",
      "open": "125.96",
      "high": "126.35",
      "low": "122.62",
      "close": "122.63",
      "volume": "4497608"
    },
    {
      "date": "2025-10-13",
      "open": "122.62",
      "high": "123.5565",
      "low": "121.93",
      "close": "122.55",
      "volume": "3518768"
    },
    {
      "date": "2025-10-14",
      "open": "121.78",
      "high": "124.53",
      "low": "121.40",
      "close": "124.12",
      "volume": "3923860"
    },
    {
      "date": "2025-10-15",
      "open": "124.48",
      "high": "125.165",
      "low": "120.79",
      "close": "121.11",
      "volume": "4927603"
    },
    {
      "date": "2025-10-16",
      "open": "120.69",
      "high": "121.68",
      "low": "117.84",
      "close": "118.00",
      "volume": "5394702"
    },
    {
      "date": "2025-10-17",
      "open": "118.00",
      "high": "121.82",
      "low": "117.86",
      "close": "121.65",
      "volume": "4315878"
    },
    {
      "date": "2025-10-20",
      "open": "122.29",
      "high": "124.78",
      "low": "121.89",
      "close": "124.14",
      "volume": "3958319"
    },
    {
      "date": "2025-10-21",
      "open": "123.87",
      "high": "126.72",
      "low": "123.80",
      "close": "126.07",
      "volume": "3086831"
    },
    {
      "date": "2025-10-22",
      "open": "125.86",
      "high": "126.70",
      "low": "124.46",
      "close": "125.25",
      "volume": "3953648"
    },
    {
      "date": "2025-10-23",
      "open": "125.29",
      "high": "125.637",
      "low": "123.50",
      "close": "123.96",
      "volume": "2454390"
    },
    {
      "date": "2025-10-24",
      "open": "125.31",
      "high": "126.23",
      "low": "124.855",
      "close": "125.17",
      "volume": "2840906"
    },
    {
      "date": "2025-10-27",
      "open": "126.36",
      "high": "126.80",
      "low": "124.935",
      "close": "126.54",
      "volume": "3809938"
    },
    {
      "date": "2025-10-28",
      "open": "126.73",
      "high": "128.78",
      "low": "125.80",
      "close": "126.17",
      "volume": "5802797"
    },
    {
      "date": "2025-10-29",
      "open": "71.36",
      "high": "76.645",
      "low": "66.58",
      "close": "70.60",
      "volume": "103454200"
    },
    {
      "date": "2025-10-30",
      "open": "68.87",
      "high": "70.10",
      "low": "64.52",
      "close": "65.19",
      "volume": "63794830"
    },
    {
      "date": "2025-10-31",
      "open": "65.64",
      "high": "68.00",
      "low": "65.13",
      "close": "66.69",
      "volume": "30157020"
    },
    {
      "date": "2025-11-03",
      "open": "66.00",
      "high": "67.48",
      "low": "64.6601",
      "close": "65.14",
      "volume": "22480470"
    },
    {
      "date": "2025-11-04",
      "open": "64.64",
      "high": "66.22",
      "low": "63.71",
      "close": "64.45",
      "volume": "16559510"
    },
    {
      "date": "2025-11-05",
      "open": "63.74",
      "high": "64.87",
      "low": "63.50",
      "close": "64.00",
      "volume": "15622960"
    },
    {
      "date": "2025-11-06",
      "open": "63.80",
      "high": "64.00",
      "low": "61.33",
      "close": "61.63",
      "volume": "17566200"
    },
    {
      "date": "2025-11-07",
      "open": "60.95",
      "high": "63.84",
      "low": "60.95",
      "close": "63.70",
      "volume": "14163910"
    },
    {
      "date": "2025-11-10",
      "open": "63.91",
      "high": "64.18",
      "low": "62.67",
      "close": "63.80",
      "volume": "8431560"
    },
    {
      "date": "2025-11-11",
      "open": "63.60",
      "high": "64.475",
      "low": "62.841",
      "close": "64.26",
      "volume": "5512744"
    },
    {
      "date": "2025-11-12",
      "open": "64.20",
      "high": "64.87",
      "low": "63.11",
      "close": "64.38",
      "volume": "6244651"
    },
    {
      "date": "2025-11-13",
      "open": "64.85",
      "high": "66.95",
      "low": "64.3701",
      "close": "64.53",
      "volume": "9274509"
    },
    {
      "date": "2025-11-14",
      "open": "64.00",
      "high": "64.15",
      "low": "63.02",
      "close": "63.42",
      "volume": "5596494"
    },
    {
      "date": "2025-11-17",
      "open": "63.565",
      "high": "64.20",
      "low": "62.41",
      "close": "62.70",
      "volume": "5473962"
    },
    {
      "date": "2025-11-18",
      "open": "62.16",
      "high": "62.69",
      "low": "61.13",
      "close": "61.34",
      "volume": "7240107"
    },
    {
      "date": "2025-11-19",
      "open": "61.52",
      "high": "61.98",
      "low": "60.38",
      "close": "61.17",
      "volume": "5086125"
    },
    {
      "date": "2025-11-20",
      "open": "61.655",
      "high": "62.255",
      "low": "59.72",
      "close": "59.77",
      "volume": "7165461"
    },
    {
      "date": "2025-11-21",
      "open": "59.90",
      "high": "61.8599",
      "low": "59.56",
      "close": "60.84",
      "volume": "8356432"
    },
    {
      "date": "2025-11-24",
      "open": "60.36",
      "high": "61.17",
      "low": "59.8001",
      "close": "60.67",
      "volume": "10106090"
    },
    {
      "date": "2025-11-25",
      "open": "60.67",
      "high": "61.7799",
      "low": "60.55",
      "close": "60.76",
      "volume": "6886945"
    },
    {
      "date": "2025-11-26",
      "open": "60.84",
      "high": "61.58",
      "low": "60.60",
      "close": "60.80",
      "volume": "7883189"
    },
    {
      "date": "2025-11-28",
      "open": "61.12",
      "high": "62.40",
      "low": "60.76",
      "close": "61.47",
      "volume": "6770459"
    },
    {
      "date": "2025-12-01",
      "open": "61.44",
      "high": "63.805",
      "low": "60.455",
      "close": "62.69",
      "volume": "11001950"
    },
    {
      "date": "2025-12-02",
      "open": "62.86",
      "high": "64.056",
      "low": "61.72",
      "close": "63.24",
      "volume": "7088376"
    },
    {
      "date": "2025-12-03",
      "open": "64.67",
      "high": "67.72",
      "low": "64.40",
      "close": "66.95",
      "volume": "14913180"
    },
    {
      "date": "2025-12-04",
      "open": "66.29",
      "high": "66.95",
      "low": "65.27",
      "close": "66.06",
      "volume": "7480517"
    },
    {
      "date": "2025-12-05",
      "open": "66.10",
      "high": "67.46",
      "low": "66.06",
      "close": "66.28",
      "volume": "7187612"
    },
    {
      "date": "2025-12-08",
      "open": "66.30",
      "high": "67.45",
      "low": "65.43",
      "close": "65.73",
      "volume": "8524999"
    },
    {
      "date": "2025-12-09",
      "open": "66.25",
      "high": "66.775",
      "low": "65.67",
      "close": "66.21",
      "volume": "5925674"
    },
    {
      "date": "2025-12-10",
      "open": "66.00",
      "high": "66.63",
      "low": "65.57",
      "close": "66.57",
      "volume": "10319240"
    },
    {
      "date": "2025-12-11",
      "open": "66.505",
      "high": "68.51",
      "low": "66.505",
      "close": "68.16",
      "volume": "26056920"
    },
    {
      "date": "2025-12-12",
      "open": "68.73",
      "high": "69.35",
      "low": "67.9102",
      "close": "68.75",
      "volume": "20182730"
    },
    {
      "date": "2025-12-15",
      "open": "69.30",
      "high": "69.43",
      "low": "67.97",
      "close": "68.97",
      "volume": "17650080"
    },
    {
      "date": "2025-12-16",
      "open": "69.135",
      "high": "69.40",
      "low": "67.175",
      "close": "67.70",
      "volume": "19180040"
    },
    {
      "date": "2025-12-17",
      "open": "67.70",
      "high": "69.39",
      "low": "67.59",
      "close": "68.33",
      "volume": "14524680"
    },
    {
      "date": "2025-12-18",
      "open": "68.74",
      "high": "69.25",
      "low": "67.22",
      "close": "68.00",
      "volume": "13085960"
    },
    {
      "date": "2025-12-19",
      "open": "68.14",
      "high": "68.685",
      "low": "67.48",
      "close": "67.94",
      "volume": "20614500"
    },
    {
      "date": "2025-12-22",
      "open": "68.04",
      "high": "69.11",
      "low": "67.97",
      "close": "68.62",
      "volume": "6077158"
    },
    {
      "date": "2025-12-23",
      "open": "68.39",
      "high": "68.82",
      "low": "67.58",
      "close": "67.72",
      "volume": "8820243"
    },
    {
      "date": "2025-12-24",
      "open": "67.72",
      "high": "68.10",
      "low": "67.05",
      "close": "67.95",
      "volume": "3243899"
    },
    {
      "date": "2025-12-26",
      "open": "67.75",
      "high": "67.80",
      "low": "66.94",
      "close": "67.50",
      "volume": "3476866"
    },
    {
      "date": "2025-12-29",
      "open": "67.39",
      "high": "67.49",
      "low": "66.40",
      "close": "67.28",
      "volume": "6639267"
    },
    {
      "date": "2025-12-30",
      "open": "67.15",
      "high": "68.59",
      "low": "67.05",
      "close": "67.54",
      "volume": "5251902"
    },
    {
      "date": "2025-12-31",
      "open": "67.42",
      "high": "67.99",
      "low": "67.155",
      "close": "67.17",
      "volume": "4244242"
    },
    {
      "date": "2026-01-02",
      "open": "67.53",
      "high": "67.53",
      "low": "65.07",
      "close": "65.59",
      "volume": "6039590"
    },
    {
      "date": "2026-01-05",
      "open": "65.19",
      "high": "68.03",
      "low": "64.51",
      "close": "66.99",
      "volume": "7127370"
    },
    {
      "date": "2026-01-06",
      "open": "66.77",
      "high": "68.96",
      "low": "66.77",
      "close": "68.76",
      "volume": "6920974"
    },
    {
      "date": "2026-01-07",
      "open": "68.91",
      "high": "69.27",
      "low": "67.46",
      "close": "68.71",
      "volume": "13040280"
    },
    {
      "date": "2026-01-08",
      "open": "68.19",
      "high": "70.41",
      "low": "68.04",
      "close": "69.50",
      "volume": "5567550"
    },
    {
      "date": "2026-01-09",
      "open": "69.69",
      "high": "70.15",
      "low": "68.77",
      "close": "69.85",
      "volume": "5070801"
    },
    {
      "date": "2026-01-12",
      "open": "69.44",
      "high": "69.53",
      "low": "67.22",
      "close": "68.20",
      "volume": "10700640"
    },
    {
      "date": "2026-01-13",
      "open": "68.42",
      "high": "68.62",
      "low": "65.97",
      "close": "66.75",
      "volume": "18278380"
    },
    {
      "date": "2026-01-14",
      "open": "66.615",
      "high": "67.51",
      "low": "66.42",
      "close": "67.50",
      "volume": "16416230"
    },
    {
      "date": "2026-01-15",
      "open": "67.69",
      "high": "68.08",
      "low": "66.4665",
      "close": "66.78",
      "volume": "10638390"
    },
    {
      "date": "2026-01-16",
      "open": "66.575",
      "high": "66.875",
      "low": "66.08",
      "close": "66.29",
      "volume": "8288437"
    },
    {
      "date": "2026-01-20",
      "open": "65.88",
      "high": "66.16",
      "low": "64.18",
      "close": "64.49",
      "volume": "11106260"
    },
    {
      "date": "2026-01-21",
      "open": "64.705",
      "high": "66.00",
      "low": "64.50",
      "close": "65.73",
      "volume": "8036954"
    },
    {
      "date": "2026-01-22",
      "open": "66.025",
      "high": "67.55",
      "low": "65.99",
      "close": "67.40",
      "volume": "7179849"
    },
    {
      "date": "2026-01-23",
      "open": "66.91",
      "high": "67.63",
      "low": "66.74",
      "close": "67.56",
      "volume": "6234741"
    },
    {
      "date": "2026-01-26",
      "open": "67.50",
      "high": "67.905",
      "low": "66.29",
      "close": "67.15",
      "volume": "13436300"
    },
    {
      "date": "2026-01-27",
      "open": "66.775",
      "high": "66.87",
      "low": "65.3592",
      "close": "66.29",
      "volume": "10184970"
    },
    {
      "date": "2026-01-28",
      "open": "66.60",
      "high": "66.75",
      "low": "64.62",
      "close": "64.95",
      "volume": "7358710"
    },
    {
      "date": "2026-01-29",
      "open": "65.40",
      "high": "65.55",
      "low": "63.21",
      "close": "63.43",
      "volume": "8011936"
    },
    {
      "date": "2026-01-30",
      "open": "63.335",
      "high": "64.052",
      "low": "62.67",
      "close": "63.73",
      "volume": "6569073"
    },
    {
      "date": "2026-02-02",
      "open": "63.72",
      "high": "63.75",
      "low": "62.65",
      "close": "62.94",
      "volume": "6932162"
    },
    {
      "date": "2026-02-03",
      "open": "61.29",
      "high": "61.79",
      "low": "57.79",
      "close": "58.12",
      "volume": "17142900"
    },
    {
      "date": "2026-02-04",
      "open": "57.97",
      "high": "60.31",
      "low": "57.86",
      "close": "59.72",
      "volume": "11652390"
    },
    {
      "date": "2026-02-05",
      "open": "60.22",
      "high": "60.88",
      "low": "58.00",
      "close": "58.44",
      "volume": "9734378"
    },
    {
      "date": "2026-02-06",
      "open": "58.695",
      "high": "60.14",
      "low": "58.52",
      "close": "60.00",
      "volume": "9883359"
    },
    {
      "date": "2026-02-09",
      "open": "60.00",
      "high": "60.95",
      "low": "59.78",
      "close": "60.14",
      "volume": "12541950"
    },
    {
      "date": "2026-02-10",
      "open": "59.64",
      "high": "63.59",
      "low": "58.62",
      "close": "62.59",
      "volume": "13506650"
    },
    {
      "date": "2026-02-11",
      "open": "62.66",
      "high": "63.64",
      "low": "62.02",
      "close": "62.11",
      "volume": "10305050"
    },
    {
      "date": "2026-02-12",
      "open": "62.53",
      "high": "62.75",
      "low": "58.53",
      "close": "58.82",
      "volume": "10397980"
    },
    {
      "date": "2026-02-13",
      "open": "59.245",
      "high": "60.08",
      "low": "58.57",
      "close": "59.36",
      "volume": "12085770"
    },
    {
      "date": "2026-02-17",
      "open": "60.72",
      "high": "63.78",
      "low": "60.56",
      "close": "63.45",
      "volume": "11408810"
    },
    {
      "date": "2026-02-18",
      "open": "63.41",
      "high": "64.40",
      "low": "61.82",
      "close": "63.01",
      "volume": "8728682"
    },
    {
      "date": "2026-02-19",
      "open": "62.94",
      "high": "63.25",
      "low": "60.88",
      "close": "61.53",
      "volume": "8429488"
    },
    {
      "date": "2026-02-20",
      "open": "61.72",
      "high": "62.05",
      "low": "60.90",
      "close": "61.47",
      "volume": "8096838"
    },
    {
      "date": "2026-02-23",
      "open": "60.63",
      "high": "61.43",
      "low": "58.165",
      "close": "58.40",
      "volume": "7498094"
    },
    {
      "date": "2026-02-24",
      "open": "58.32",
      "high": "59.45",
      "low": "57.90",
      "close": "59.13",
      "volume": "6889413"
    },
    {
      "date": "2026-02-25",
      "open": "59.64",
      "high": "62.86",
      "low": "58.95",
      "close": "61.61",
      "volume": "10323170"
    },
    {
      "date": "2026-02-26",
      "open": "62.24",
      "high": "63.125",
      "low": "61.12",
      "close": "61.89",
      "volume": "6545690"
    },
    {
      "date": "2026-02-27",
      "open": "61.085",
      "high": "62.35",
      "low": "60.11",
      "close": "62.29",
      "volume": "10162990"
    },
    {
      "date": "2026-03-02",
      "open": "61.10",
      "high": "62.21",
      "low": "60.42",
      "close": "61.85",
      "volume": "5119321"
    },
    {
      "date": "2026-03-03",
      "open": "60.53",
      "high": "63.365",
      "low": "59.885",
      "close": "62.89",
      "volume": "5120198"
    },
    {
      "date": "2026-03-04",
      "open": "62.66",
      "high": "62.8299",
      "low": "61.76",
      "close": "62.60",
      "volume": "5478216"
    },
    {
      "date": "2026-03-05",
      "open": "62.50",
      "high": "64.52",
      "low": "62.1501",
      "close": "63.86",
      "volume": "6697036"
    },
    {
      "date": "2026-03-06",
      "open": "62.855",
      "high": "63.19",
      "low": "61.33",
      "close": "63.10",
      "volume": "5585586"
    },
    {
      "date": "2026-03-09",
      "open": "62.30",
      "high": "62.37",
      "low": "59.97",
      "close": "61.29",
      "volume": "5435282"
    },
    {
      "date": "2026-03-10",
      "open": "60.99",
      "high": "61.15",
      "low": "58.47",
      "close": "59.45",
      "volume": "5843567"
    },
    {
      "date": "2026-03-11",
      "open": "59.84",
      "high": "60.10",
      "low": "58.00",
      "close": "58.50",
      "volume": "6650089"
    },
    {
      "date": "2026-03-12",
      "open": "58.14",
      "high": "58.83",
      "low": "55.865",
      "close": "56.07",
      "volume": "7679192"
    },
    {
      "date": "2026-03-13",
      "open": "56.66",
      "high": "57.15",
      "low": "56.07",
      "close": "56.74",
      "volume": "6465157"
    },
    {
      "date": "2026-03-16",
      "open": "56.92",
      "high": "57.62",
      "low": "56.625",
      "close": "57.57",
      "volume": "7207306"
    },
    {
      "date": "2026-03-17",
      "open": "58.08",
      "high": "59.56",
      "low": "58.01",
      "close": "58.21",
      "volume": "6320878"
    },
    {
      "date": "2026-03-18",
      "open": "57.76",
      "high": "58.255",
      "low": "56.54",
      "close": "57.06",
      "volume": "6464120"
    },
    {
      "date": "2026-03-19",
      "open": "56.65",
      "high": "58.29",
      "low": "56.0806",
      "close": "57.02",
      "volume": "6291037"
    },
    {
      "date": "2026-03-20",
      "open": "56.85",
      "high": "57.42",
      "low": "56.3321",
      "close": "57.07",
      "volume": "8027296"
    },
    {
      "date": "2026-03-23",
      "open": "58.02",
      "high": "58.51",
      "low": "56.76",
      "close": "57.71",
      "volume": "6787842"
    },
    {
      "date": "2026-03-24",
      "open": "57.375",
      "high": "57.375",
      "low": "55.8601",
      "close": "56.34",
      "volume": "6494766"
    },
    {
      "date": "2026-03-25",
      "open": "57.13",
      "high": "57.95",
      "low": "55.44",
      "close": "56.64",
      "volume": "5349568"
    },
    {
      "date": "2026-03-26",
      "open": "56.08",
      "high": "57.09",
      "low": "55.46",
      "close": "55.54",
      "volume": "4702704"
    },
    {
      "date": "2026-03-27",
      "open": "54.99",
      "high": "55.01",
      "low": "52.91",
      "close": "53.90",
      "volume": "8088382"
    },
    {
      "date": "2026-03-30",
      "open": "54.195",
      "high": "55.08",
      "low": "53.99",
      "close": "54.53",
      "volume": "7256707"
    },
    {
      "date": "2026-03-31",
      "open": "55.28",
      "high": "56.12",
      "low": "54.12",
      "close": "55.80",
      "volume": "7477646"
    },
    {
      "date": "2026-04-01",
      "open": "55.80",
      "high": "56.15",
      "low": "53.78",
      "close": "55.45",
      "volume": "5817692"
    },
    {
      "date": "2026-04-02",
      "open": "55.32",
      "high": "57.20",
      "low": "54.28",
      "close": "56.16",
      "volume": "9365994"
    },
    {
      "date": "2026-04-06",
      "open": "56.21",
      "high": "57.34",
      "low": "56.21",
      "close": "56.32",
      "volume": "4305949"
    },
    {
      "date": "2026-04-07",
      "open": "56.265",
      "high": "56.595",
      "low": "54.9201",
      "close": "55.32",
      "volume": "5585879"
    },
    {
      "date": "2026-04-08",
      "open": "56.94",
      "high": "58.19",
      "low": "56.48",
      "close": "56.63",
      "volume": "7722678"
    },
    {
      "date": "2026-04-09",
      "open": "56.155",
      "high": "56.54",
      "low": "55.19",
      "close": "56.41",
      "volume": "5612075"
    },
    {
      "date": "2026-04-10",
      "open": "56.35",
      "high": "56.67",
      "low": "55.47",
      "close": "56.09",
      "volume": "5217907"
    },
    {
      "date": "2026-04-13",
      "open": "55.90",
      "high": "59.045",
      "low": "55.70",
      "close": "58.79",
      "volume": "7401835"
    },
    {
      "date": "2026-04-14",
      "open": "58.97",
      "high": "59.62",
      "low": "58.53",
      "close": "59.02",
      "volume": "4445983"
    },
    {
      "date": "2026-04-15",
      "open": "59.99",
      "high": "61.84",
      "low": "59.88",
      "close": "61.29",
      "volume": "7169187"
    },
    {
      "date": "2026-04-16",
      "open": "61.525",
      "high": "62.77",
      "low": "61.31",
      "close": "62.44",
      "volume": "4921200"
    },
    {
      "date": "2026-04-17",
      "open": "63.07",
      "high": "64.34",
      "low": "62.56",
      "close": "63.97",
      "volume": "5159374"
    },
    {
      "date": "2026-04-20",
      "open": "63.97",
      "high": "65.055",
      "low": "63.86",
      "close": "64.14",
      "volume": "5687419"
    },
    {
      "date": "2026-04-21",
      "open": "64.87",
      "high": "65.29",
      "low": "62.93",
      "close": "63.26",
      "volume": "4639687"
    },
    {
      "date": "2026-04-22",
      "open": "63.26",
      "high": "63.62",
      "low": "62.46",
      "close": "63.26",
      "volume": "3979353"
    },
    {
      "date": "2026-04-23",
      "open": "62.40",
      "high": "62.86",
      "low": "60.565",
      "close": "61.55",
      "volume": "4808863"
    },
    {
      "date": "2026-04-24",
      "open": "61.43",
      "high": "61.43",
      "low": "60.275",
      "close": "60.84",
      "volume": "3997388"
    },
    {
      "date": "2026-04-27",
      "open": "60.41",
      "high": "61.61",
      "low": "60.41",
      "close": "61.27",
      "volume": "4249406"
    },
    {
      "date": "2026-04-28",
      "open": "61.74",
      "high": "62.37",
      "low": "61.12",
      "close": "61.60",
      "volume": "4100255"
    },
    {
      "date": "2026-04-29",
      "open": "61.70",
      "high": "62.46",
      "low": "61.17",
      "close": "62.02",
      "volume": "4806781"
    },
    {
      "date": "2026-04-30",
      "open": "61.33",
      "high": "62.745",
      "low": "60.49",
      "close": "62.65",
      "volume": "5102609"
    },
    {
      "date": "2026-05-01",
      "open": "63.50",
      "high": "63.92",
      "low": "62.05",
      "close": "62.14",
      "volume": "4083102"
    },
    {
      "date": "2026-05-04",
      "open": "62.15",
      "high": "64.03",
      "low": "62.00",
      "close": "62.81",
      "volume": "7055278"
    },
    {
      "date": "2026-05-05",
      "open": "57.82",
      "high": "59.54",
      "low": "56.495",
      "close": "57.28",
      "volume": "15413540"
    },
    {
      "date": "2026-05-06",
      "open": "57.56",
      "high": "57.705",
      "low": "55.67",
      "close": "56.11",
      "volume": "10024640"
    },
    {
      "date": "2026-05-07",
      "open": "56.37",
      "high": "57.74",
      "low": "56.355",
      "close": "56.81",
      "volume": "7149820"
    },
    {
      "date": "2026-05-08",
      "open": "56.75",
      "high": "56.75",
      "low": "54.64",
      "close": "55.48",
      "volume": "5568933"
    },
    {
      "date": "2026-05-11",
      "open": "54.99",
      "high": "55.26",
      "low": "54.13",
      "close": "54.39",
      "volume": "6423390"
    },
    {
      "date": "2026-05-12",
      "open": "54.55",
      "high": "55.43",
      "low": "54.08",
      "close": "54.88",
      "volume": "6321394"
    },
    {
      "date": "2026-05-13",
      "open": "54.11",
      "high": "54.27",
      "low": "52.17",
      "close": "52.37",
      "volume": "7345356"
    },
    {
      "date": "2026-05-14",
      "open": "53.15",
      "high": "53.77",
      "low": "52.27",
      "close": "53.46",
      "volume": "5864241"
    },
    {
      "date": "2026-05-15",
      "open": "53.445",
      "high": "55.73",
      "low": "53.445",
      "close": "55.33",
      "volume": "8071606"
    },
    {
      "date": "2026-05-18",
      "open": "55.31",
      "high": "57.49",
      "low": "55.25",
      "close": "56.66",
      "volume": "8388325"
    },
    {
      "date": "2026-05-19",
      "open": "57.49",
      "high": "57.699",
      "low": "55.65",
      "close": "56.03",
      "volume": "7535075"
    },
    {
      "date": "2026-05-20",
      "open": "56.07",
      "high": "56.74",
      "low": "54.4637",
      "close": "56.41",
      "volume": "5367557"
    },
    {
      "date": "2026-05-21",
      "open": "56.38",
      "high": "56.62",
      "low": "54.95",
      "close": "55.82",
      "volume": "6931310"
    },
    {
      "date": "2026-05-22",
      "open": "56.05",
      "high": "57.30",
      "low": "56.03",
      "close": "57.13",
      "volume": "6466413"
    },
    {
      "date": "2026-05-26",
      "open": "56.825",
      "high": "56.825",
      "low": "55.42",
      "close": "55.61",
      "volume": "5608940"
    },
    {
      "date": "2026-05-27",
      "open": "55.45",
      "high": "57.35",
      "low": "55.40",
      "close": "55.62",
      "volume": "4601023"
    },
    {
      "date": "2026-05-28",
      "open": "55.47",
      "high": "56.18",
      "low": "55.06",
      "close": "55.83",
      "volume": "5415066"
    },
    {
      "date": "2026-05-29",
      "open": "55.635",
      "high": "57.33",
      "low": "55.40",
      "close": "56.56",
      "volume": "11860280"
    },
    {
      "date": "2026-06-01",
      "open": "56.795",
      "high": "59.08",
      "low": "56.4301",
      "close": "59.05",
      "volume": "7967764"
    },
    {
      "date": "2026-06-02",
      "open": "58.00",
      "high": "58.0999",
      "low": "56.35",
      "close": "56.46",
      "volume": "8441352"
    },
    {
      "date": "2026-06-03",
      "open": "56.00",
      "high": "56.3999",
      "low": "53.00",
      "close": "55.08",
      "volume": "10259540"
    },
    {
      "date": "2026-06-04",
      "open": "56.075",
      "high": "57.02",
      "low": "55.72",
      "close": "56.23",
      "volume": "5357419"
    },
    {
      "date": "2026-06-05",
      "open": "55.10",
      "high": "55.83",
      "low": "53.475",
      "close": "54.43",
      "volume": "7137475"
    },
    {
      "date": "2026-06-08",
      "open": "54.115",
      "high": "54.115",
      "low": "52.56",
      "close": "52.72",
      "volume": "5569735"
    },
    {
      "date": "2026-06-09",
      "open": "52.72",
      "high": "54.39",
      "low": "52.40",
      "close": "54.03",
      "volume": "5995107"
    },
    {
      "date": "2026-06-10",
      "open": "53.60",
      "high": "54.30",
      "low": "52.50",
      "close": "53.28",
      "volume": "3474075"
    },
    {
      "date": "2026-06-11",
      "open": "53.02",
      "high": "53.50",
      "low": "51.78",
      "close": "53.06",
      "volume": "5025640"
    },
    {
      "date": "2026-06-12",
      "open": "53.21",
      "high": "54.04",
      "low": "52.38",
      "close": "53.78",
      "volume": "4341214"
    },
    {
      "date": "2026-06-15",
      "open": "49.312",
      "high": "50.6455",
      "low": "47.37",
      "close": "47.91",
      "volume": "26925760"
    },
    {
      "date": "2026-06-16",
      "open": "48.538",
      "high": "50.115",
      "low": "48.30",
      "close": "49.83",
      "volume": "15843980"
    },
    {
      "date": "2026-06-17",
      "open": "50.11",
      "high": "52.31",
      "low": "48.44",
      "close": "48.77",
      "volume": "15267650"
    },
    {
      "date": "2026-06-18",
      "open": "48.57",
      "high": "48.95",
      "low": "47.50",
      "close": "47.86",
      "volume": "13540220"
    },
    {
      "date": "2026-06-22",
      "open": "47.88",
      "high": "48.78",
      "low": "47.04",
      "close": "47.18",
      "volume": "7415548"
    },
    {
      "date": "2026-06-23",
      "open": "47.85",
      "high": "48.14",
      "low": "47.17",
      "close": "47.30",
      "volume": "6597452"
    },
    {
      "date": "2026-06-24",
      "open": "47.46",
      "high": "48.90",
      "low": "47.32",
      "close": "48.19",
      "volume": "6324377"
    },
    {
      "date": "2026-06-25",
      "open": "48.37",
      "high": "48.78",
      "low": "47.295",
      "close": "47.53",
      "volume": "6887754"
    },
    {
      "date": "2026-06-26",
      "open": "47.57",
      "high": "49.555",
      "low": "47.57",
      "close": "49.45",
      "volume": "18520060"
    },
    {
      "date": "2026-06-29",
      "open": "50.03",
      "high": "50.46",
      "low": "48.575",
      "close": "48.83",
      "volume": "7067077"
    },
    {
      "date": "2026-06-30",
      "open": "48.83",
      "high": "49.11",
      "low": "47.235",
      "close": "49.05",
      "volume": "6804588"
    },
    {
      "date": "2026-07-01",
      "open": "50.075",
      "high": "51.8099",
      "low": "49.6554",
      "close": "50.73",
      "volume": "7048292"
    },
    {
      "date": "2026-07-02",
      "open": "51.215",
      "high": "53.15",
      "low": "51.215",
      "close": "52.33",
      "volume": "9180426"
    },
    {
      "date": "2026-07-06",
      "open": "52.25",
      "high": "52.33",
      "low": "50.842",
      "close": "51.78",
      "volume": "5322820"
    },
    {
      "date": "2026-07-07",
      "open": "54.029",
      "high": "55.36",
      "low": "52.555",
      "close": "52.71",
      "volume": "11326740"
    },
    {
      "date": "2026-07-08",
      "open": "51.32",
      "high": "51.85",
      "low": "50.47",
      "close": "50.60",
      "volume": "8240194"
    },
    {
      "date": "2026-07-09",
      "open": "50.00",
      "high": "51.66",
      "low": "49.77",
      "close": "51.65",
      "volume": "4906301"
    },
    {
      "date": "2026-07-10",
      "open": "52.005",
      "high": "52.365",
      "low": "50.10",
      "close": "50.45",
      "volume": "7438467"
    },
    {
      "date": "2026-07-13",
      "open": "51.08",
      "high": "52.21",
      "low": "51.06",
      "close": "51.18",
      "volume": "6656376"
    },
    {
      "date": "2026-07-14",
      "open": "50.27",
      "high": "50.76",
      "low": "49.48",
      "close": "49.54",
      "volume": "5553939"
    },
    {
      "date": "2026-07-15",
      "open": "51.25",
      "high": "51.95",
      "low": "50.135",
      "close": "50.36",
      "volume": "7260251"
    },
    {
      "date": "2026-07-16",
      "open": "51.01",
      "high": "51.87",
      "low": "50.03",
      "close": "51.72",
      "volume": "8089960"
    },
    {
      "date": "2026-07-17",
      "open": "51.44",
      "high": "52.23",
      "low": "50.26",
      "close": "50.63",
      "volume": "6042228"
    },
    {
      "date": "2026-07-20",
      "open": "50.49",
      "high": "51.95",
      "low": "49.99",
      "close": "51.68",
      "volume": "5876332"
    },
    {
      "date": "2026-07-21",
      "open": "50.98",
      "high": "51.87",
      "low": "50.575",
      "close": "50.61",
      "volume": "4754264"
    },
    {
      "date": "2026-07-22",
      "open": "50.75",
      "high": "51.02",
      "low": "49.95",
      "close": "50.22",
      "volume": "3787993"
    },
    {
      "date": "2026-07-23",
      "open": "50.25",
      "high": "50.50",
      "low": "49.65",
      "close": "49.97",
      "volume": "5376810"
    },
    {
      "date": "2026-07-24",
      "open": "50.23",
      "high": "51.72",
      "low": "49.99",
      "close": "51.02",
      "volume": "5261068"
    },
    {
      "date": "2026-07-27",
      "open": "51.525",
      "high": "52.61",
      "low": "51.18",
      "close": "52.31",
      "volume": "5429428"
    },
    {
      "date": "2026-07-28",
      "open": "52.56",
      "high": "54.6699",
      "low": "52.50",
      "close": "54.21",
      "volume": "6013969"
    },
    {
      "date": "2026-07-29",
      "open": "54.115",
      "high": "56.00",
      "low": "54.08",
      "close": "55.63",
      "volume": "6969102"
    },
    {
      "date": "2026-07-30",
      "open": "54.61",
      "high": "54.82",
      "low": "53.06",
      "close": "54.07",
      "volume": "7392511"
    },
    {
      "date": "2026-07-31",
      "open": "53.37",
      "high": "54.075",
      "low": "52.74",
      "close": "53.94",
      "volume": "5728067"
    },
    {
      "date": "2026-08-03",
      "open": "54.86",
      "high": "55.52",
      "low": "54.185",
      "close": "54.35",
      "volume": "14291460"
    },
    {
      "date": "2026-08-04",
      "open": "53.30",
      "high": "55.815",
      "low": "53.02",
      "close": "55.78",
      "volume": "13576110"
    },
    {
      "date": "2026-08-05",
      "open": "56.32",
      "high": "56.63",
      "low": "53.64",
      "close": "54.11",
      "volume": "11884560"
    }
  ]
}