{
  "source": "https://api.nasdaq.com/api/quote/NTAP/historical",
  "symbol": "NTAP",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "81.90",
      "high": "82.48",
      "low": "81.53",
      "close": "82.17",
      "volume": "1014941"
    },
    {
      "date": "2021-08-09",
      "open": "82.17",
      "high": "83.01",
      "low": "81.84",
      "close": "82.25",
      "volume": "1220061"
    },
    {
      "date": "2021-08-10",
      "open": "82.53",
      "high": "83.00",
      "low": "82.22",
      "close": "82.58",
      "volume": "826729"
    },
    {
      "date": "2021-08-11",
      "open": "81.474",
      "high": "83.50",
      "low": "81.2885",
      "close": "82.70",
      "volume": "1538863"
    },
    {
      "date": "2021-08-12",
      "open": "82.97",
      "high": "83.17",
      "low": "82.07",
      "close": "83.06",
      "volume": "834770"
    },
    {
      "date": "2021-08-13",
      "open": "83.32",
      "high": "83.34",
      "low": "82.27",
      "close": "82.28",
      "volume": "608032"
    },
    {
      "date": "2021-08-16",
      "open": "82.00",
      "high": "82.20",
      "low": "81.51",
      "close": "81.80",
      "volume": "778884"
    },
    {
      "date": "2021-08-17",
      "open": "81.32",
      "high": "81.455",
      "low": "79.45",
      "close": "80.51",
      "volume": "863973"
    },
    {
      "date": "2021-08-18",
      "open": "80.08",
      "high": "81.19",
      "low": "79.63",
      "close": "79.67",
      "volume": "1004964"
    },
    {
      "date": "2021-08-19",
      "open": "78.05",
      "high": "79.435",
      "low": "78.05",
      "close": "79.26",
      "volume": "1163165"
    },
    {
      "date": "2021-08-20",
      "open": "79.26",
      "high": "80.73",
      "low": "79.25",
      "close": "80.67",
      "volume": "1429997"
    },
    {
      "date": "2021-08-23",
      "open": "80.94",
      "high": "81.405",
      "low": "80.265",
      "close": "80.72",
      "volume": "1375088"
    },
    {
      "date": "2021-08-24",
      "open": "80.86",
      "high": "81.21",
      "low": "79.915",
      "close": "80.78",
      "volume": "1991315"
    },
    {
      "date": "2021-08-25",
      "open": "80.61",
      "high": "82.59",
      "low": "80.61",
      "close": "82.27",
      "volume": "1919739"
    },
    {
      "date": "2021-08-26",
      "open": "87.50",
      "high": "91.29",
      "low": "85.49",
      "close": "86.15",
      "volume": "5095734"
    },
    {
      "date": "2021-08-27",
      "open": "85.91",
      "high": "87.08",
      "low": "85.20",
      "close": "87.06",
      "volume": "2295059"
    },
    {
      "date": "2021-08-30",
      "open": "87.08",
      "high": "88.705",
      "low": "86.81",
      "close": "88.37",
      "volume": "1563512"
    },
    {
      "date": "2021-08-31",
      "open": "88.69",
      "high": "89.10",
      "low": "87.89",
      "close": "88.93",
      "volume": "2077838"
    },
    {
      "date": "2021-09-01",
      "open": "88.62",
      "high": "89.88",
      "low": "88.45",
      "close": "89.32",
      "volume": "1900725"
    },
    {
      "date": "2021-09-02",
      "open": "89.65",
      "high": "90.11",
      "low": "88.76",
      "close": "89.75",
      "volume": "1619574"
    },
    {
      "date": "2021-09-03",
      "open": "89.94",
      "high": "91.53",
      "low": "89.69",
      "close": "91.35",
      "volume": "1899914"
    },
    {
      "date": "2021-09-07",
      "open": "90.95",
      "high": "91.55",
      "low": "89.92",
      "close": "90.00",
      "volume": "1715717"
    },
    {
      "date": "2021-09-08",
      "open": "89.92",
      "high": "90.04",
      "low": "88.05",
      "close": "89.52",
      "volume": "1470831"
    },
    {
      "date": "2021-09-09",
      "open": "90.03",
      "high": "92.20",
      "low": "89.60",
      "close": "92.09",
      "volume": "2335678"
    },
    {
      "date": "2021-09-10",
      "open": "92.35",
      "high": "93.39",
      "low": "91.9084",
      "close": "92.32",
      "volume": "2001696"
    },
    {
      "date": "2021-09-13",
      "open": "92.89",
      "high": "93.00",
      "low": "90.89",
      "close": "91.75",
      "volume": "1233699"
    },
    {
      "date": "2021-09-14",
      "open": "92.15",
      "high": "92.68",
      "low": "91.24",
      "close": "92.19",
      "volume": "1301642"
    },
    {
      "date": "2021-09-15",
      "open": "92.29",
      "high": "93.30",
      "low": "91.36",
      "close": "93.30",
      "volume": "1234727"
    },
    {
      "date": "2021-09-16",
      "open": "93.18",
      "high": "93.675",
      "low": "92.31",
      "close": "92.96",
      "volume": "1055020"
    },
    {
      "date": "2021-09-17",
      "open": "92.27",
      "high": "92.52",
      "low": "89.795",
      "close": "90.01",
      "volume": "2367371"
    },
    {
      "date": "2021-09-20",
      "open": "88.50",
      "high": "89.89",
      "low": "87.755",
      "close": "88.97",
      "volume": "1645376"
    },
    {
      "date": "2021-09-21",
      "open": "89.55",
      "high": "89.56",
      "low": "88.08",
      "close": "88.09",
      "volume": "1309795"
    },
    {
      "date": "2021-09-22",
      "open": "89.16",
      "high": "90.48",
      "low": "88.91",
      "close": "89.98",
      "volume": "1324042"
    },
    {
      "date": "2021-09-23",
      "open": "90.31",
      "high": "93.27",
      "low": "90.06",
      "close": "92.78",
      "volume": "1714189"
    },
    {
      "date": "2021-09-24",
      "open": "92.16",
      "high": "93.7899",
      "low": "92.16",
      "close": "93.64",
      "volume": "788349"
    },
    {
      "date": "2021-09-27",
      "open": "93.22",
      "high": "94.325",
      "low": "93.06",
      "close": "93.86",
      "volume": "867586"
    },
    {
      "date": "2021-09-28",
      "open": "93.11",
      "high": "93.70",
      "low": "91.67",
      "close": "91.81",
      "volume": "1400443"
    },
    {
      "date": "2021-09-29",
      "open": "92.02",
      "high": "92.54",
      "low": "90.19",
      "close": "90.33",
      "volume": "1241180"
    },
    {
      "date": "2021-09-30",
      "open": "91.11",
      "high": "91.7399",
      "low": "89.40",
      "close": "89.76",
      "volume": "1364899"
    },
    {
      "date": "2021-10-01",
      "open": "90.10",
      "high": "91.30",
      "low": "89.2713",
      "close": "90.58",
      "volume": "1105006"
    },
    {
      "date": "2021-10-04",
      "open": "90.78",
      "high": "91.10",
      "low": "89.07",
      "close": "89.54",
      "volume": "1012900"
    },
    {
      "date": "2021-10-05",
      "open": "89.81",
      "high": "90.775",
      "low": "88.865",
      "close": "90.30",
      "volume": "811921"
    },
    {
      "date": "2021-10-06",
      "open": "89.11",
      "high": "90.25",
      "low": "87.92",
      "close": "90.16",
      "volume": "1076674"
    },
    {
      "date": "2021-10-07",
      "open": "90.35",
      "high": "91.94",
      "low": "90.35",
      "close": "91.15",
      "volume": "1065173"
    },
    {
      "date": "2021-10-08",
      "open": "91.87",
      "high": "91.87",
      "low": "90.92",
      "close": "91.51",
      "volume": "672316"
    },
    {
      "date": "2021-10-11",
      "open": "91.48",
      "high": "92.31",
      "low": "91.27",
      "close": "91.69",
      "volume": "598420"
    },
    {
      "date": "2021-10-12",
      "open": "91.25",
      "high": "91.67",
      "low": "90.11",
      "close": "90.24",
      "volume": "1601852"
    },
    {
      "date": "2021-10-13",
      "open": "90.25",
      "high": "91.12",
      "low": "90.02",
      "close": "90.25",
      "volume": "861916"
    },
    {
      "date": "2021-10-14",
      "open": "93.35",
      "high": "93.35",
      "low": "91.55",
      "close": "92.35",
      "volume": "1788213"
    },
    {
      "date": "2021-10-15",
      "open": "92.91",
      "high": "94.69",
      "low": "92.50",
      "close": "94.42",
      "volume": "2166052"
    },
    {
      "date": "2021-10-18",
      "open": "91.39",
      "high": "92.14",
      "low": "89.61",
      "close": "90.34",
      "volume": "2666078"
    },
    {
      "date": "2021-10-19",
      "open": "91.17",
      "high": "91.71",
      "low": "90.26",
      "close": "90.81",
      "volume": "1328589"
    },
    {
      "date": "2021-10-20",
      "open": "90.85",
      "high": "91.37",
      "low": "89.87",
      "close": "90.70",
      "volume": "1314199"
    },
    {
      "date": "2021-10-21",
      "open": "90.44",
      "high": "92.78",
      "low": "90.3731",
      "close": "92.74",
      "volume": "1235949"
    },
    {
      "date": "2021-10-22",
      "open": "92.99",
      "high": "94.23",
      "low": "92.72",
      "close": "93.01",
      "volume": "1922334"
    },
    {
      "date": "2021-10-25",
      "open": "93.22",
      "high": "94.02",
      "low": "92.31",
      "close": "93.10",
      "volume": "930795"
    },
    {
      "date": "2021-10-26",
      "open": "93.15",
      "high": "93.67",
      "low": "89.94",
      "close": "90.66",
      "volume": "1401898"
    },
    {
      "date": "2021-10-27",
      "open": "91.13",
      "high": "91.215",
      "low": "88.24",
      "close": "88.38",
      "volume": "1227425"
    },
    {
      "date": "2021-10-28",
      "open": "88.71",
      "high": "90.23",
      "low": "88.50",
      "close": "89.71",
      "volume": "1000313"
    },
    {
      "date": "2021-10-29",
      "open": "89.00",
      "high": "90.24",
      "low": "88.595",
      "close": "89.30",
      "volume": "1118699"
    },
    {
      "date": "2021-11-01",
      "open": "89.32",
      "high": "90.87",
      "low": "89.14",
      "close": "90.12",
      "volume": "905719"
    },
    {
      "date": "2021-11-02",
      "open": "90.76",
      "high": "90.99",
      "low": "89.96",
      "close": "90.26",
      "volume": "1503075"
    },
    {
      "date": "2021-11-03",
      "open": "90.51",
      "high": "90.51",
      "low": "88.715",
      "close": "90.00",
      "volume": "2091382"
    },
    {
      "date": "2021-11-04",
      "open": "90.23",
      "high": "91.90",
      "low": "89.818",
      "close": "90.70",
      "volume": "1606801"
    },
    {
      "date": "2021-11-05",
      "open": "90.87",
      "high": "91.91",
      "low": "90.67",
      "close": "91.05",
      "volume": "1265604"
    },
    {
      "date": "2021-11-08",
      "open": "91.33",
      "high": "92.65",
      "low": "91.26",
      "close": "91.89",
      "volume": "939920"
    },
    {
      "date": "2021-11-09",
      "open": "91.835",
      "high": "92.79",
      "low": "90.84",
      "close": "91.80",
      "volume": "697406"
    },
    {
      "date": "2021-11-10",
      "open": "91.67",
      "high": "92.09",
      "low": "91.09",
      "close": "91.42",
      "volume": "874929"
    },
    {
      "date": "2021-11-11",
      "open": "91.86",
      "high": "92.61",
      "low": "91.58",
      "close": "91.93",
      "volume": "716207"
    },
    {
      "date": "2021-11-12",
      "open": "91.98",
      "high": "92.19",
      "low": "89.49",
      "close": "89.79",
      "volume": "1489069"
    },
    {
      "date": "2021-11-15",
      "open": "90.14",
      "high": "90.53",
      "low": "87.62",
      "close": "88.86",
      "volume": "1815926"
    },
    {
      "date": "2021-11-16",
      "open": "88.88",
      "high": "89.08",
      "low": "88.05",
      "close": "88.74",
      "volume": "1260426"
    },
    {
      "date": "2021-11-17",
      "open": "88.76",
      "high": "89.865",
      "low": "87.905",
      "close": "87.96",
      "volume": "1365988"
    },
    {
      "date": "2021-11-18",
      "open": "88.01",
      "high": "88.29",
      "low": "84.13",
      "close": "87.32",
      "volume": "2394734"
    },
    {
      "date": "2021-11-19",
      "open": "87.73",
      "high": "87.73",
      "low": "85.96",
      "close": "86.00",
      "volume": "1899632"
    },
    {
      "date": "2021-11-22",
      "open": "86.26",
      "high": "87.62",
      "low": "85.55",
      "close": "86.19",
      "volume": "2371538"
    },
    {
      "date": "2021-11-23",
      "open": "86.64",
      "high": "87.22",
      "low": "85.50",
      "close": "86.76",
      "volume": "1341527"
    },
    {
      "date": "2021-11-24",
      "open": "87.065",
      "high": "89.96",
      "low": "86.965",
      "close": "89.78",
      "volume": "2624625"
    },
    {
      "date": "2021-11-26",
      "open": "87.67",
      "high": "89.18",
      "low": "87.16",
      "close": "88.32",
      "volume": "1084031"
    },
    {
      "date": "2021-11-29",
      "open": "88.73",
      "high": "92.01",
      "low": "88.73",
      "close": "91.52",
      "volume": "2677910"
    },
    {
      "date": "2021-11-30",
      "open": "91.13",
      "high": "92.35",
      "low": "88.77",
      "close": "88.88",
      "volume": "3771286"
    },
    {
      "date": "2021-12-01",
      "open": "89.50",
      "high": "92.619",
      "low": "84.74",
      "close": "89.46",
      "volume": "5918904"
    },
    {
      "date": "2021-12-02",
      "open": "89.21",
      "high": "90.98",
      "low": "87.96",
      "close": "90.18",
      "volume": "1944511"
    },
    {
      "date": "2021-12-03",
      "open": "90.24",
      "high": "91.41",
      "low": "88.9612",
      "close": "90.05",
      "volume": "1897813"
    },
    {
      "date": "2021-12-06",
      "open": "91.00",
      "high": "91.00",
      "low": "88.00",
      "close": "88.20",
      "volume": "1576649"
    },
    {
      "date": "2021-12-07",
      "open": "88.89",
      "high": "91.005",
      "low": "88.25",
      "close": "90.67",
      "volume": "1238379"
    },
    {
      "date": "2021-12-08",
      "open": "91.14",
      "high": "91.14",
      "low": "89.51",
      "close": "89.81",
      "volume": "890812"
    },
    {
      "date": "2021-12-09",
      "open": "89.69",
      "high": "90.58",
      "low": "88.97",
      "close": "89.31",
      "volume": "1655440"
    },
    {
      "date": "2021-12-10",
      "open": "90.13",
      "high": "90.38",
      "low": "88.04",
      "close": "89.32",
      "volume": "1405250"
    },
    {
      "date": "2021-12-13",
      "open": "90.50",
      "high": "90.84",
      "low": "87.11",
      "close": "87.19",
      "volume": "2002112"
    },
    {
      "date": "2021-12-14",
      "open": "87.00",
      "high": "88.09",
      "low": "86.40",
      "close": "86.84",
      "volume": "1302163"
    },
    {
      "date": "2021-12-15",
      "open": "87.65",
      "high": "88.81",
      "low": "86.70",
      "close": "88.70",
      "volume": "1345576"
    },
    {
      "date": "2021-12-16",
      "open": "88.78",
      "high": "90.28",
      "low": "88.01",
      "close": "88.15",
      "volume": "1001320"
    },
    {
      "date": "2021-12-17",
      "open": "87.94",
      "high": "89.09",
      "low": "87.22",
      "close": "88.06",
      "volume": "3207219"
    },
    {
      "date": "2021-12-20",
      "open": "86.78",
      "high": "87.69",
      "low": "86.08",
      "close": "87.53",
      "volume": "1405511"
    },
    {
      "date": "2021-12-21",
      "open": "88.59",
      "high": "89.93",
      "low": "87.72",
      "close": "89.90",
      "volume": "1310258"
    },
    {
      "date": "2021-12-22",
      "open": "90.00",
      "high": "90.225",
      "low": "89.17",
      "close": "89.90",
      "volume": "1348688"
    },
    {
      "date": "2021-12-23",
      "open": "90.14",
      "high": "91.30",
      "low": "90.00",
      "close": "90.63",
      "volume": "1583336"
    },
    {
      "date": "2021-12-27",
      "open": "90.65",
      "high": "93.37",
      "low": "90.18",
      "close": "93.34",
      "volume": "858221"
    },
    {
      "date": "2021-12-28",
      "open": "93.33",
      "high": "93.75",
      "low": "92.605",
      "close": "93.26",
      "volume": "620356"
    },
    {
      "date": "2021-12-29",
      "open": "93.40",
      "high": "94.13",
      "low": "93.02",
      "close": "93.18",
      "volume": "1150489"
    },
    {
      "date": "2021-12-30",
      "open": "93.07",
      "high": "93.38",
      "low": "91.52",
      "close": "91.69",
      "volume": "618737"
    },
    {
      "date": "2021-12-31",
      "open": "91.79",
      "high": "92.60",
      "low": "91.74",
      "close": "91.99",
      "volume": "671030"
    },
    {
      "date": "2022-01-03",
      "open": "92.06",
      "high": "92.83",
      "low": "91.61",
      "close": "92.39",
      "volume": "1012823"
    },
    {
      "date": "2022-01-04",
      "open": "92.64",
      "high": "95.23",
      "low": "92.61",
      "close": "94.20",
      "volume": "1954501"
    },
    {
      "date": "2022-01-05",
      "open": "94.39",
      "high": "94.74",
      "low": "92.60",
      "close": "92.65",
      "volume": "2026246"
    },
    {
      "date": "2022-01-06",
      "open": "92.61",
      "high": "93.78",
      "low": "91.615",
      "close": "93.24",
      "volume": "1535318"
    },
    {
      "date": "2022-01-07",
      "open": "93.24",
      "high": "93.90",
      "low": "92.02",
      "close": "92.24",
      "volume": "1776258"
    },
    {
      "date": "2022-01-10",
      "open": "91.50",
      "high": "93.30",
      "low": "90.19",
      "close": "93.20",
      "volume": "3615425"
    },
    {
      "date": "2022-01-11",
      "open": "93.50",
      "high": "95.09",
      "low": "93.155",
      "close": "95.02",
      "volume": "1883693"
    },
    {
      "date": "2022-01-12",
      "open": "95.13",
      "high": "96.61",
      "low": "94.445",
      "close": "94.70",
      "volume": "1759934"
    },
    {
      "date": "2022-01-13",
      "open": "95.25",
      "high": "96.31",
      "low": "94.44",
      "close": "95.48",
      "volume": "2413206"
    },
    {
      "date": "2022-01-14",
      "open": "96.66",
      "high": "96.82",
      "low": "94.46",
      "close": "95.41",
      "volume": "1659587"
    },
    {
      "date": "2022-01-18",
      "open": "94.91",
      "high": "95.46",
      "low": "92.94",
      "close": "93.32",
      "volume": "1292069"
    },
    {
      "date": "2022-01-19",
      "open": "93.35",
      "high": "94.40",
      "low": "89.29",
      "close": "89.41",
      "volume": "1921163"
    },
    {
      "date": "2022-01-20",
      "open": "90.40",
      "high": "90.87",
      "low": "87.63",
      "close": "87.80",
      "volume": "2587101"
    },
    {
      "date": "2022-01-21",
      "open": "87.04",
      "high": "88.08",
      "low": "83.82",
      "close": "84.28",
      "volume": "2927294"
    },
    {
      "date": "2022-01-24",
      "open": "83.57",
      "high": "86.62",
      "low": "82.49",
      "close": "86.52",
      "volume": "2951830"
    },
    {
      "date": "2022-01-25",
      "open": "85.56",
      "high": "87.32",
      "low": "83.28",
      "close": "85.72",
      "volume": "2214238"
    },
    {
      "date": "2022-01-26",
      "open": "87.29",
      "high": "87.72",
      "low": "83.68",
      "close": "84.64",
      "volume": "2354907"
    },
    {
      "date": "2022-01-27",
      "open": "85.54",
      "high": "87.26",
      "low": "83.41",
      "close": "83.83",
      "volume": "2222352"
    },
    {
      "date": "2022-01-28",
      "open": "83.82",
      "high": "86.42",
      "low": "83.00",
      "close": "86.37",
      "volume": "1504416"
    },
    {
      "date": "2022-01-31",
      "open": "86.03",
      "high": "86.89",
      "low": "85.41",
      "close": "86.51",
      "volume": "2136037"
    },
    {
      "date": "2022-02-01",
      "open": "86.68",
      "high": "87.58",
      "low": "85.955",
      "close": "87.01",
      "volume": "3235694"
    },
    {
      "date": "2022-02-02",
      "open": "87.25",
      "high": "88.95",
      "low": "86.48",
      "close": "88.66",
      "volume": "2469853"
    },
    {
      "date": "2022-02-03",
      "open": "87.84",
      "high": "89.68",
      "low": "87.72",
      "close": "87.96",
      "volume": "1107016"
    },
    {
      "date": "2022-02-04",
      "open": "87.84",
      "high": "88.46",
      "low": "86.35",
      "close": "87.63",
      "volume": "853759"
    },
    {
      "date": "2022-02-07",
      "open": "88.00",
      "high": "88.08",
      "low": "87.03",
      "close": "87.33",
      "volume": "1301634"
    },
    {
      "date": "2022-02-08",
      "open": "87.59",
      "high": "89.28",
      "low": "87.23",
      "close": "89.11",
      "volume": "952582"
    },
    {
      "date": "2022-02-09",
      "open": "89.45",
      "high": "92.06",
      "low": "89.45",
      "close": "91.70",
      "volume": "1395047"
    },
    {
      "date": "2022-02-10",
      "open": "90.13",
      "high": "91.99",
      "low": "89.59",
      "close": "90.05",
      "volume": "1321402"
    },
    {
      "date": "2022-02-11",
      "open": "90.30",
      "high": "91.075",
      "low": "88.45",
      "close": "89.08",
      "volume": "1408187"
    },
    {
      "date": "2022-02-14",
      "open": "89.35",
      "high": "89.56",
      "low": "86.90",
      "close": "87.79",
      "volume": "1403958"
    },
    {
      "date": "2022-02-15",
      "open": "89.24",
      "high": "90.55",
      "low": "89.00",
      "close": "90.47",
      "volume": "1248961"
    },
    {
      "date": "2022-02-16",
      "open": "90.40",
      "high": "91.87",
      "low": "89.88",
      "close": "91.55",
      "volume": "1154834"
    },
    {
      "date": "2022-02-17",
      "open": "90.59",
      "high": "91.98",
      "low": "90.37",
      "close": "91.07",
      "volume": "1483165"
    },
    {
      "date": "2022-02-18",
      "open": "91.50",
      "high": "92.40",
      "low": "90.035",
      "close": "90.90",
      "volume": "1969667"
    },
    {
      "date": "2022-02-22",
      "open": "90.55",
      "high": "91.14",
      "low": "85.76",
      "close": "86.12",
      "volume": "2857789"
    },
    {
      "date": "2022-02-23",
      "open": "86.78",
      "high": "86.9799",
      "low": "83.60",
      "close": "84.09",
      "volume": "2663560"
    },
    {
      "date": "2022-02-24",
      "open": "72.805",
      "high": "79.365",
      "low": "72.04",
      "close": "79.29",
      "volume": "6421881"
    },
    {
      "date": "2022-02-25",
      "open": "79.51",
      "high": "81.70",
      "low": "79.025",
      "close": "80.14",
      "volume": "2516442"
    },
    {
      "date": "2022-02-28",
      "open": "78.87",
      "high": "79.145",
      "low": "76.74",
      "close": "78.38",
      "volume": "2399328"
    },
    {
      "date": "2022-03-01",
      "open": "78.29",
      "high": "79.11",
      "low": "76.59",
      "close": "77.33",
      "volume": "1860605"
    },
    {
      "date": "2022-03-02",
      "open": "78.17",
      "high": "81.80",
      "low": "78.17",
      "close": "81.10",
      "volume": "1739156"
    },
    {
      "date": "2022-03-03",
      "open": "81.43",
      "high": "82.36",
      "low": "80.23",
      "close": "80.76",
      "volume": "1341339"
    },
    {
      "date": "2022-03-04",
      "open": "80.01",
      "high": "81.25",
      "low": "79.01",
      "close": "80.35",
      "volume": "1185053"
    },
    {
      "date": "2022-03-07",
      "open": "79.89",
      "high": "80.16",
      "low": "78.135",
      "close": "78.62",
      "volume": "1678543"
    },
    {
      "date": "2022-03-08",
      "open": "78.72",
      "high": "80.39",
      "low": "78.40",
      "close": "78.92",
      "volume": "1883897"
    },
    {
      "date": "2022-03-09",
      "open": "80.61",
      "high": "81.6899",
      "low": "80.09",
      "close": "80.78",
      "volume": "1053065"
    },
    {
      "date": "2022-03-10",
      "open": "80.74",
      "high": "82.85",
      "low": "80.53",
      "close": "82.62",
      "volume": "1932350"
    },
    {
      "date": "2022-03-11",
      "open": "82.90",
      "high": "84.37",
      "low": "82.50",
      "close": "84.10",
      "volume": "1991931"
    },
    {
      "date": "2022-03-14",
      "open": "83.72",
      "high": "84.50",
      "low": "79.74",
      "close": "80.39",
      "volume": "3206472"
    },
    {
      "date": "2022-03-15",
      "open": "80.79",
      "high": "82.485",
      "low": "80.22",
      "close": "82.10",
      "volume": "1549929"
    },
    {
      "date": "2022-03-16",
      "open": "82.44",
      "high": "85.41",
      "low": "82.31",
      "close": "84.86",
      "volume": "2042815"
    },
    {
      "date": "2022-03-17",
      "open": "84.42",
      "high": "86.45",
      "low": "83.89",
      "close": "86.41",
      "volume": "1740812"
    },
    {
      "date": "2022-03-18",
      "open": "86.65",
      "high": "89.90",
      "low": "85.86",
      "close": "89.69",
      "volume": "5351513"
    },
    {
      "date": "2022-03-21",
      "open": "89.86",
      "high": "90.20",
      "low": "87.79",
      "close": "88.50",
      "volume": "1903367"
    },
    {
      "date": "2022-03-22",
      "open": "88.62",
      "high": "89.70",
      "low": "85.46",
      "close": "87.61",
      "volume": "3273346"
    },
    {
      "date": "2022-03-23",
      "open": "88.24",
      "high": "89.34",
      "low": "86.6301",
      "close": "87.22",
      "volume": "1635264"
    },
    {
      "date": "2022-03-24",
      "open": "85.78",
      "high": "86.40",
      "low": "84.27",
      "close": "86.30",
      "volume": "1711020"
    },
    {
      "date": "2022-03-25",
      "open": "86.66",
      "high": "86.66",
      "low": "85.21",
      "close": "85.69",
      "volume": "1291722"
    },
    {
      "date": "2022-03-28",
      "open": "85.28",
      "high": "86.26",
      "low": "84.58",
      "close": "86.14",
      "volume": "953581"
    },
    {
      "date": "2022-03-29",
      "open": "86.60",
      "high": "88.39",
      "low": "86.60",
      "close": "88.13",
      "volume": "873356"
    },
    {
      "date": "2022-03-30",
      "open": "88.13",
      "high": "88.53",
      "low": "86.24",
      "close": "86.57",
      "volume": "905047"
    },
    {
      "date": "2022-03-31",
      "open": "86.035",
      "high": "86.285",
      "low": "82.93",
      "close": "83.00",
      "volume": "2215962"
    },
    {
      "date": "2022-04-01",
      "open": "83.56",
      "high": "83.67",
      "low": "80.81",
      "close": "82.20",
      "volume": "2023714"
    },
    {
      "date": "2022-04-04",
      "open": "82.31",
      "high": "83.90",
      "low": "82.04",
      "close": "83.65",
      "volume": "1455606"
    },
    {
      "date": "2022-04-05",
      "open": "83.34",
      "high": "83.75",
      "low": "81.01",
      "close": "81.15",
      "volume": "1381314"
    },
    {
      "date": "2022-04-06",
      "open": "81.00",
      "high": "81.00",
      "low": "79.68",
      "close": "79.81",
      "volume": "2125385"
    },
    {
      "date": "2022-04-07",
      "open": "79.81",
      "high": "80.79",
      "low": "78.25",
      "close": "78.81",
      "volume": "2242304"
    },
    {
      "date": "2022-04-08",
      "open": "78.96",
      "high": "79.25",
      "low": "77.77",
      "close": "78.10",
      "volume": "1882943"
    },
    {
      "date": "2022-04-11",
      "open": "77.72",
      "high": "77.88",
      "low": "76.70",
      "close": "77.12",
      "volume": "1738304"
    },
    {
      "date": "2022-04-12",
      "open": "76.12",
      "high": "78.74",
      "low": "76.05",
      "close": "76.39",
      "volume": "2523595"
    },
    {
      "date": "2022-04-13",
      "open": "76.39",
      "high": "77.62",
      "low": "76.26",
      "close": "77.28",
      "volume": "1292153"
    },
    {
      "date": "2022-04-14",
      "open": "77.28",
      "high": "77.80",
      "low": "75.46",
      "close": "75.50",
      "volume": "936978"
    },
    {
      "date": "2022-04-18",
      "open": "75.50",
      "high": "76.50",
      "low": "75.45",
      "close": "76.15",
      "volume": "1229033"
    },
    {
      "date": "2022-04-19",
      "open": "76.07",
      "high": "77.50",
      "low": "75.83",
      "close": "77.11",
      "volume": "1834616"
    },
    {
      "date": "2022-04-20",
      "open": "77.99",
      "high": "79.895",
      "low": "77.69",
      "close": "78.75",
      "volume": "1826966"
    },
    {
      "date": "2022-04-21",
      "open": "79.37",
      "high": "79.69",
      "low": "77.58",
      "close": "77.98",
      "volume": "1274994"
    },
    {
      "date": "2022-04-22",
      "open": "77.49",
      "high": "77.72",
      "low": "75.93",
      "close": "76.01",
      "volume": "1180639"
    },
    {
      "date": "2022-04-25",
      "open": "75.98",
      "high": "77.44",
      "low": "74.87",
      "close": "77.40",
      "volume": "1790041"
    },
    {
      "date": "2022-04-26",
      "open": "77.02",
      "high": "77.2899",
      "low": "75.3677",
      "close": "75.51",
      "volume": "1204240"
    },
    {
      "date": "2022-04-27",
      "open": "75.25",
      "high": "75.375",
      "low": "73.07",
      "close": "74.56",
      "volume": "2205411"
    },
    {
      "date": "2022-04-28",
      "open": "75.50",
      "high": "76.06",
      "low": "74.38",
      "close": "75.00",
      "volume": "3966908"
    },
    {
      "date": "2022-04-29",
      "open": "74.95",
      "high": "76.12",
      "low": "73.20",
      "close": "73.25",
      "volume": "2635593"
    },
    {
      "date": "2022-05-02",
      "open": "73.47",
      "high": "74.20",
      "low": "72.415",
      "close": "74.00",
      "volume": "2475271"
    },
    {
      "date": "2022-05-03",
      "open": "74.40",
      "high": "74.49",
      "low": "73.23",
      "close": "74.06",
      "volume": "2355351"
    },
    {
      "date": "2022-05-04",
      "open": "74.23",
      "high": "76.73",
      "low": "73.62",
      "close": "76.70",
      "volume": "2003317"
    },
    {
      "date": "2022-05-05",
      "open": "75.38",
      "high": "76.23",
      "low": "72.43",
      "close": "73.11",
      "volume": "2008790"
    },
    {
      "date": "2022-05-06",
      "open": "72.98",
      "high": "74.18",
      "low": "72.04",
      "close": "72.99",
      "volume": "1674947"
    },
    {
      "date": "2022-05-09",
      "open": "71.75",
      "high": "72.39",
      "low": "70.86",
      "close": "71.32",
      "volume": "1624731"
    },
    {
      "date": "2022-05-10",
      "open": "72.74",
      "high": "74.1102",
      "low": "71.37",
      "close": "73.02",
      "volume": "2276673"
    },
    {
      "date": "2022-05-11",
      "open": "72.60",
      "high": "73.69",
      "low": "69.68",
      "close": "69.74",
      "volume": "2091082"
    },
    {
      "date": "2022-05-12",
      "open": "69.56",
      "high": "70.73",
      "low": "68.231",
      "close": "69.68",
      "volume": "1951444"
    },
    {
      "date": "2022-05-13",
      "open": "70.85",
      "high": "71.44",
      "low": "69.71",
      "close": "71.21",
      "volume": "1993389"
    },
    {
      "date": "2022-05-16",
      "open": "71.33",
      "high": "72.04",
      "low": "70.50",
      "close": "71.50",
      "volume": "1225216"
    },
    {
      "date": "2022-05-17",
      "open": "72.82",
      "high": "73.98",
      "low": "72.61",
      "close": "73.90",
      "volume": "1269818"
    },
    {
      "date": "2022-05-18",
      "open": "73.12",
      "high": "73.30",
      "low": "70.31",
      "close": "70.73",
      "volume": "1318107"
    },
    {
      "date": "2022-05-19",
      "open": "69.42",
      "high": "69.79",
      "low": "66.10",
      "close": "68.26",
      "volume": "3337977"
    },
    {
      "date": "2022-05-20",
      "open": "68.83",
      "high": "69.02",
      "low": "64.58",
      "close": "66.64",
      "volume": "2464791"
    },
    {
      "date": "2022-05-23",
      "open": "66.95",
      "high": "69.24",
      "low": "66.94",
      "close": "68.51",
      "volume": "2069603"
    },
    {
      "date": "2022-05-24",
      "open": "68.20",
      "high": "68.455",
      "low": "65.62",
      "close": "67.40",
      "volume": "1653294"
    },
    {
      "date": "2022-05-25",
      "open": "67.40",
      "high": "70.27",
      "low": "67.15",
      "close": "69.44",
      "volume": "1395388"
    },
    {
      "date": "2022-05-26",
      "open": "68.92",
      "high": "70.89",
      "low": "68.74",
      "close": "70.49",
      "volume": "2088802"
    },
    {
      "date": "2022-05-27",
      "open": "71.68",
      "high": "73.06",
      "low": "71.39",
      "close": "73.05",
      "volume": "1904360"
    },
    {
      "date": "2022-05-31",
      "open": "72.30",
      "high": "72.79",
      "low": "71.6272",
      "close": "71.95",
      "volume": "2918725"
    },
    {
      "date": "2022-06-01",
      "open": "71.60",
      "high": "73.70",
      "low": "71.27",
      "close": "72.51",
      "volume": "2725502"
    },
    {
      "date": "2022-06-02",
      "open": "72.20",
      "high": "73.67",
      "low": "70.11",
      "close": "72.90",
      "volume": "3853476"
    },
    {
      "date": "2022-06-03",
      "open": "71.66",
      "high": "73.09",
      "low": "71.00",
      "close": "71.11",
      "volume": "1625918"
    },
    {
      "date": "2022-06-06",
      "open": "71.96",
      "high": "72.41",
      "low": "70.73",
      "close": "70.87",
      "volume": "1280001"
    },
    {
      "date": "2022-06-07",
      "open": "70.63",
      "high": "71.56",
      "low": "69.98",
      "close": "71.46",
      "volume": "1353593"
    },
    {
      "date": "2022-06-08",
      "open": "71.29",
      "high": "71.41",
      "low": "69.95",
      "close": "70.08",
      "volume": "1273791"
    },
    {
      "date": "2022-06-09",
      "open": "69.94",
      "high": "70.15",
      "low": "67.74",
      "close": "67.77",
      "volume": "1151756"
    },
    {
      "date": "2022-06-10",
      "open": "66.99",
      "high": "67.63",
      "low": "66.16",
      "close": "66.81",
      "volume": "1718826"
    },
    {
      "date": "2022-06-13",
      "open": "65.27",
      "high": "66.39",
      "low": "64.33",
      "close": "64.47",
      "volume": "1635546"
    },
    {
      "date": "2022-06-14",
      "open": "65.30",
      "high": "65.34",
      "low": "63.71",
      "close": "64.32",
      "volume": "1747617"
    },
    {
      "date": "2022-06-15",
      "open": "64.76",
      "high": "66.39",
      "low": "64.43",
      "close": "65.43",
      "volume": "2371949"
    },
    {
      "date": "2022-06-16",
      "open": "64.21",
      "high": "64.21",
      "low": "62.91",
      "close": "63.29",
      "volume": "2143164"
    },
    {
      "date": "2022-06-17",
      "open": "63.45",
      "high": "64.73",
      "low": "62.78",
      "close": "63.76",
      "volume": "3596798"
    },
    {
      "date": "2022-06-21",
      "open": "65.04",
      "high": "65.83",
      "low": "64.49",
      "close": "64.50",
      "volume": "2022682"
    },
    {
      "date": "2022-06-22",
      "open": "63.94",
      "high": "65.52",
      "low": "63.78",
      "close": "64.70",
      "volume": "2509591"
    },
    {
      "date": "2022-06-23",
      "open": "65.02",
      "high": "65.39",
      "low": "64.08",
      "close": "64.85",
      "volume": "1952327"
    },
    {
      "date": "2022-06-24",
      "open": "65.69",
      "high": "67.73",
      "low": "65.26",
      "close": "66.81",
      "volume": "4509316"
    },
    {
      "date": "2022-06-27",
      "open": "67.20",
      "high": "67.98",
      "low": "66.68",
      "close": "67.27",
      "volume": "1452833"
    },
    {
      "date": "2022-06-28",
      "open": "67.47",
      "high": "68.09",
      "low": "65.41",
      "close": "65.64",
      "volume": "1378910"
    },
    {
      "date": "2022-06-29",
      "open": "65.87",
      "high": "65.87",
      "low": "64.98",
      "close": "65.36",
      "volume": "1104296"
    },
    {
      "date": "2022-06-30",
      "open": "64.50",
      "high": "65.78",
      "low": "64.43",
      "close": "65.24",
      "volume": "1475532"
    },
    {
      "date": "2022-07-01",
      "open": "65.10",
      "high": "65.11",
      "low": "61.59",
      "close": "62.78",
      "volume": "2066237"
    },
    {
      "date": "2022-07-05",
      "open": "61.87",
      "high": "64.25",
      "low": "61.26",
      "close": "64.22",
      "volume": "2388966"
    },
    {
      "date": "2022-07-06",
      "open": "64.34",
      "high": "64.49",
      "low": "62.80",
      "close": "63.33",
      "volume": "1393955"
    },
    {
      "date": "2022-07-07",
      "open": "63.97",
      "high": "65.14",
      "low": "63.58",
      "close": "64.79",
      "volume": "1457953"
    },
    {
      "date": "2022-07-08",
      "open": "64.79",
      "high": "65.33",
      "low": "64.3476",
      "close": "65.04",
      "volume": "1495785"
    },
    {
      "date": "2022-07-11",
      "open": "64.69",
      "high": "64.88",
      "low": "63.91",
      "close": "64.40",
      "volume": "1380791"
    },
    {
      "date": "2022-07-12",
      "open": "64.98",
      "high": "65.44",
      "low": "63.87",
      "close": "64.32",
      "volume": "1219180"
    },
    {
      "date": "2022-07-13",
      "open": "63.48",
      "high": "64.62",
      "low": "63.13",
      "close": "64.29",
      "volume": "1762543"
    },
    {
      "date": "2022-07-14",
      "open": "63.50",
      "high": "65.22",
      "low": "63.1575",
      "close": "64.99",
      "volume": "1347449"
    },
    {
      "date": "2022-07-15",
      "open": "65.21",
      "high": "66.06",
      "low": "64.95",
      "close": "65.95",
      "volume": "1330707"
    },
    {
      "date": "2022-07-18",
      "open": "66.47",
      "high": "67.37",
      "low": "65.24",
      "close": "65.57",
      "volume": "1326233"
    },
    {
      "date": "2022-07-19",
      "open": "66.31",
      "high": "68.50",
      "low": "66.2055",
      "close": "68.31",
      "volume": "1355406"
    },
    {
      "date": "2022-07-20",
      "open": "68.28",
      "high": "70.1701",
      "low": "68.09",
      "close": "69.60",
      "volume": "1360588"
    },
    {
      "date": "2022-07-21",
      "open": "69.45",
      "high": "70.58",
      "low": "69.11",
      "close": "70.52",
      "volume": "968940"
    },
    {
      "date": "2022-07-22",
      "open": "69.99",
      "high": "70.73",
      "low": "68.82",
      "close": "69.26",
      "volume": "1359757"
    },
    {
      "date": "2022-07-25",
      "open": "69.38",
      "high": "69.385",
      "low": "68.53",
      "close": "69.17",
      "volume": "1234896"
    },
    {
      "date": "2022-07-26",
      "open": "69.28",
      "high": "70.68",
      "low": "68.98",
      "close": "69.42",
      "volume": "1425181"
    },
    {
      "date": "2022-07-27",
      "open": "69.27",
      "high": "71.08",
      "low": "69.27",
      "close": "70.57",
      "volume": "1076539"
    },
    {
      "date": "2022-07-28",
      "open": "70.64",
      "high": "71.94",
      "low": "70.14",
      "close": "71.71",
      "volume": "1136257"
    },
    {
      "date": "2022-07-29",
      "open": "71.60",
      "high": "71.77",
      "low": "70.50",
      "close": "71.33",
      "volume": "1043340"
    },
    {
      "date": "2022-08-01",
      "open": "71.20",
      "high": "72.06",
      "low": "70.79",
      "close": "71.96",
      "volume": "1075332"
    },
    {
      "date": "2022-08-02",
      "open": "71.76",
      "high": "71.97",
      "low": "70.917",
      "close": "71.37",
      "volume": "628121"
    },
    {
      "date": "2022-08-03",
      "open": "71.76",
      "high": "72.645",
      "low": "71.46",
      "close": "72.55",
      "volume": "631205"
    },
    {
      "date": "2022-08-04",
      "open": "72.55",
      "high": "72.57",
      "low": "71.75",
      "close": "72.11",
      "volume": "780847"
    },
    {
      "date": "2022-08-05",
      "open": "71.66",
      "high": "72.78",
      "low": "71.33",
      "close": "72.37",
      "volume": "838832"
    },
    {
      "date": "2022-08-08",
      "open": "72.52",
      "high": "73.05",
      "low": "71.67",
      "close": "72.65",
      "volume": "899940"
    },
    {
      "date": "2022-08-09",
      "open": "72.55",
      "high": "72.55",
      "low": "70.325",
      "close": "71.10",
      "volume": "932123"
    },
    {
      "date": "2022-08-10",
      "open": "72.51",
      "high": "73.75",
      "low": "72.19",
      "close": "73.30",
      "volume": "841675"
    },
    {
      "date": "2022-08-11",
      "open": "73.86",
      "high": "75.115",
      "low": "73.44",
      "close": "73.70",
      "volume": "771750"
    },
    {
      "date": "2022-08-12",
      "open": "73.84",
      "high": "75.15",
      "low": "73.84",
      "close": "74.93",
      "volume": "853511"
    },
    {
      "date": "2022-08-15",
      "open": "74.81",
      "high": "75.66",
      "low": "74.25",
      "close": "74.63",
      "volume": "803075"
    },
    {
      "date": "2022-08-16",
      "open": "74.52",
      "high": "75.38",
      "low": "74.38",
      "close": "74.77",
      "volume": "686538"
    },
    {
      "date": "2022-08-17",
      "open": "74.33",
      "high": "74.33",
      "low": "72.68",
      "close": "73.37",
      "volume": "1676007"
    },
    {
      "date": "2022-08-18",
      "open": "73.73",
      "high": "75.65",
      "low": "73.25",
      "close": "75.49",
      "volume": "930979"
    },
    {
      "date": "2022-08-19",
      "open": "74.38",
      "high": "74.61",
      "low": "73.59",
      "close": "74.29",
      "volume": "1046213"
    },
    {
      "date": "2022-08-22",
      "open": "73.26",
      "high": "73.52",
      "low": "72.76",
      "close": "73.03",
      "volume": "1024899"
    },
    {
      "date": "2022-08-23",
      "open": "73.03",
      "high": "74.08",
      "low": "72.98",
      "close": "73.28",
      "volume": "1142327"
    },
    {
      "date": "2022-08-24",
      "open": "73.26",
      "high": "73.98",
      "low": "72.63",
      "close": "72.82",
      "volume": "1607073"
    },
    {
      "date": "2022-08-25",
      "open": "79.09",
      "high": "79.09",
      "low": "77.03",
      "close": "78.56",
      "volume": "2953596"
    },
    {
      "date": "2022-08-26",
      "open": "77.43",
      "high": "77.80",
      "low": "74.81",
      "close": "74.96",
      "volume": "2291556"
    },
    {
      "date": "2022-08-29",
      "open": "74.37",
      "high": "74.58",
      "low": "72.70",
      "close": "73.45",
      "volume": "1463040"
    },
    {
      "date": "2022-08-30",
      "open": "73.60",
      "high": "73.60",
      "low": "72.08",
      "close": "72.28",
      "volume": "1034681"
    },
    {
      "date": "2022-08-31",
      "open": "72.23",
      "high": "72.72",
      "low": "71.72",
      "close": "72.13",
      "volume": "1368555"
    },
    {
      "date": "2022-09-01",
      "open": "71.49",
      "high": "72.28",
      "low": "70.57",
      "close": "72.16",
      "volume": "1259622"
    },
    {
      "date": "2022-09-02",
      "open": "72.75",
      "high": "73.25",
      "low": "71.005",
      "close": "71.28",
      "volume": "1045824"
    },
    {
      "date": "2022-09-06",
      "open": "71.39",
      "high": "71.945",
      "low": "70.26",
      "close": "70.70",
      "volume": "1193320"
    },
    {
      "date": "2022-09-07",
      "open": "70.61",
      "high": "71.355",
      "low": "70.225",
      "close": "70.70",
      "volume": "1117600"
    },
    {
      "date": "2022-09-08",
      "open": "70.32",
      "high": "71.42",
      "low": "69.81",
      "close": "71.41",
      "volume": "1121809"
    },
    {
      "date": "2022-09-09",
      "open": "72.00",
      "high": "72.74",
      "low": "71.755",
      "close": "72.45",
      "volume": "1370223"
    },
    {
      "date": "2022-09-12",
      "open": "72.99",
      "high": "73.65",
      "low": "72.43",
      "close": "73.40",
      "volume": "1888119"
    },
    {
      "date": "2022-09-13",
      "open": "71.98",
      "high": "72.85",
      "low": "70.60",
      "close": "71.06",
      "volume": "1562990"
    },
    {
      "date": "2022-09-14",
      "open": "71.25",
      "high": "71.56",
      "low": "69.655",
      "close": "70.26",
      "volume": "1563079"
    },
    {
      "date": "2022-09-15",
      "open": "70.23",
      "high": "70.23",
      "low": "68.715",
      "close": "69.08",
      "volume": "1287990"
    },
    {
      "date": "2022-09-16",
      "open": "68.88",
      "high": "68.88",
      "low": "67.82",
      "close": "68.68",
      "volume": "3334857"
    },
    {
      "date": "2022-09-19",
      "open": "66.76",
      "high": "68.22",
      "low": "66.75",
      "close": "67.61",
      "volume": "1577990"
    },
    {
      "date": "2022-09-20",
      "open": "66.99",
      "high": "67.06",
      "low": "65.83",
      "close": "66.30",
      "volume": "1118448"
    },
    {
      "date": "2022-09-21",
      "open": "66.63",
      "high": "67.105",
      "low": "65.30",
      "close": "65.35",
      "volume": "1408162"
    },
    {
      "date": "2022-09-22",
      "open": "65.06",
      "high": "65.19",
      "low": "64.14",
      "close": "64.23",
      "volume": "984833"
    },
    {
      "date": "2022-09-23",
      "open": "63.61",
      "high": "63.68",
      "low": "62.415",
      "close": "63.47",
      "volume": "1203581"
    },
    {
      "date": "2022-09-26",
      "open": "63.19",
      "high": "64.12",
      "low": "62.40",
      "close": "62.61",
      "volume": "1427122"
    },
    {
      "date": "2022-09-27",
      "open": "63.23",
      "high": "63.63",
      "low": "62.12",
      "close": "62.53",
      "volume": "1620604"
    },
    {
      "date": "2022-09-28",
      "open": "62.63",
      "high": "63.84",
      "low": "62.3809",
      "close": "63.70",
      "volume": "1311175"
    },
    {
      "date": "2022-09-29",
      "open": "62.69",
      "high": "63.00",
      "low": "62.02",
      "close": "62.94",
      "volume": "1323719"
    },
    {
      "date": "2022-09-30",
      "open": "62.90",
      "high": "63.565",
      "low": "61.75",
      "close": "61.85",
      "volume": "1987176"
    },
    {
      "date": "2022-10-03",
      "open": "62.63",
      "high": "64.32",
      "low": "62.30",
      "close": "64.14",
      "volume": "1664145"
    },
    {
      "date": "2022-10-04",
      "open": "65.42",
      "high": "66.71",
      "low": "65.3078",
      "close": "66.56",
      "volume": "2090531"
    },
    {
      "date": "2022-10-05",
      "open": "66.07",
      "high": "67.60",
      "low": "65.92",
      "close": "67.19",
      "volume": "1454633"
    },
    {
      "date": "2022-10-06",
      "open": "66.45",
      "high": "67.14",
      "low": "65.95",
      "close": "67.00",
      "volume": "2566246"
    },
    {
      "date": "2022-10-07",
      "open": "66.00",
      "high": "66.28",
      "low": "65.22",
      "close": "66.08",
      "volume": "1313593"
    },
    {
      "date": "2022-10-10",
      "open": "66.35",
      "high": "66.57",
      "low": "63.62",
      "close": "64.04",
      "volume": "2526200"
    },
    {
      "date": "2022-10-11",
      "open": "63.89",
      "high": "64.00",
      "low": "61.78",
      "close": "62.06",
      "volume": "1713253"
    },
    {
      "date": "2022-10-12",
      "open": "62.42",
      "high": "63.40",
      "low": "62.03",
      "close": "62.33",
      "volume": "1200577"
    },
    {
      "date": "2022-10-13",
      "open": "61.04",
      "high": "64.34",
      "low": "60.56",
      "close": "64.11",
      "volume": "2147585"
    },
    {
      "date": "2022-10-14",
      "open": "64.53",
      "high": "64.63",
      "low": "62.28",
      "close": "62.41",
      "volume": "2417180"
    },
    {
      "date": "2022-10-17",
      "open": "63.70",
      "high": "64.27",
      "low": "62.80",
      "close": "63.17",
      "volume": "2190764"
    },
    {
      "date": "2022-10-18",
      "open": "64.68",
      "high": "65.08",
      "low": "62.15",
      "close": "62.74",
      "volume": "1933379"
    },
    {
      "date": "2022-10-19",
      "open": "62.30",
      "high": "63.315",
      "low": "61.94",
      "close": "62.29",
      "volume": "1280967"
    },
    {
      "date": "2022-10-20",
      "open": "62.57",
      "high": "63.685",
      "low": "62.12",
      "close": "62.48",
      "volume": "1606567"
    },
    {
      "date": "2022-10-21",
      "open": "62.61",
      "high": "65.82",
      "low": "62.245",
      "close": "65.60",
      "volume": "1703060"
    },
    {
      "date": "2022-10-24",
      "open": "65.89",
      "high": "66.54",
      "low": "65.34",
      "close": "66.34",
      "volume": "1338884"
    },
    {
      "date": "2022-10-25",
      "open": "66.36",
      "high": "67.94",
      "low": "65.94",
      "close": "67.85",
      "volume": "1393112"
    },
    {
      "date": "2022-10-26",
      "open": "66.75",
      "high": "68.76",
      "low": "66.46",
      "close": "67.46",
      "volume": "1832563"
    },
    {
      "date": "2022-10-27",
      "open": "68.26",
      "high": "68.98",
      "low": "67.23",
      "close": "67.47",
      "volume": "2391366"
    },
    {
      "date": "2022-10-28",
      "open": "67.72",
      "high": "69.45",
      "low": "67.69",
      "close": "69.40",
      "volume": "1548689"
    },
    {
      "date": "2022-10-31",
      "open": "68.85",
      "high": "69.75",
      "low": "68.24",
      "close": "69.27",
      "volume": "1794894"
    },
    {
      "date": "2022-11-01",
      "open": "69.94",
      "high": "71.34",
      "low": "69.575",
      "close": "71.02",
      "volume": "1444455"
    },
    {
      "date": "2022-11-02",
      "open": "70.61",
      "high": "71.32",
      "low": "68.72",
      "close": "68.87",
      "volume": "1196348"
    },
    {
      "date": "2022-11-03",
      "open": "67.73",
      "high": "68.19",
      "low": "66.85",
      "close": "67.64",
      "volume": "780724"
    },
    {
      "date": "2022-11-04",
      "open": "69.03",
      "high": "71.00",
      "low": "67.83",
      "close": "68.79",
      "volume": "1298268"
    },
    {
      "date": "2022-11-07",
      "open": "68.58",
      "high": "69.74",
      "low": "68.23",
      "close": "69.39",
      "volume": "1151789"
    },
    {
      "date": "2022-11-08",
      "open": "69.59",
      "high": "70.52",
      "low": "69.04",
      "close": "69.44",
      "volume": "1016148"
    },
    {
      "date": "2022-11-09",
      "open": "68.88",
      "high": "69.11",
      "low": "67.78",
      "close": "68.01",
      "volume": "1412069"
    },
    {
      "date": "2022-11-10",
      "open": "70.65",
      "high": "72.10",
      "low": "70.13",
      "close": "71.91",
      "volume": "1528909"
    },
    {
      "date": "2022-11-11",
      "open": "72.43",
      "high": "74.04",
      "low": "71.6375",
      "close": "73.50",
      "volume": "1406194"
    },
    {
      "date": "2022-11-14",
      "open": "73.14",
      "high": "74.2072",
      "low": "72.63",
      "close": "73.18",
      "volume": "1155292"
    },
    {
      "date": "2022-11-15",
      "open": "74.26",
      "high": "74.97",
      "low": "73.43",
      "close": "73.96",
      "volume": "876491"
    },
    {
      "date": "2022-11-16",
      "open": "73.64",
      "high": "73.64",
      "low": "72.285",
      "close": "72.33",
      "volume": "815236"
    },
    {
      "date": "2022-11-17",
      "open": "71.47",
      "high": "72.92",
      "low": "70.861",
      "close": "72.86",
      "volume": "929907"
    },
    {
      "date": "2022-11-18",
      "open": "73.39",
      "high": "74.03",
      "low": "72.97",
      "close": "73.72",
      "volume": "1527822"
    },
    {
      "date": "2022-11-21",
      "open": "73.39",
      "high": "73.50",
      "low": "72.31",
      "close": "72.52",
      "volume": "1116039"
    },
    {
      "date": "2022-11-22",
      "open": "72.77",
      "high": "74.01",
      "low": "72.38",
      "close": "73.88",
      "volume": "1033029"
    },
    {
      "date": "2022-11-23",
      "open": "73.87",
      "high": "75.14",
      "low": "73.75",
      "close": "74.66",
      "volume": "932024"
    },
    {
      "date": "2022-11-25",
      "open": "74.62",
      "high": "75.19",
      "low": "74.25",
      "close": "74.66",
      "volume": "486206"
    },
    {
      "date": "2022-11-28",
      "open": "74.28",
      "high": "74.32",
      "low": "72.25",
      "close": "72.57",
      "volume": "1669098"
    },
    {
      "date": "2022-11-29",
      "open": "73.02",
      "high": "73.33",
      "low": "71.69",
      "close": "71.79",
      "volume": "1889908"
    },
    {
      "date": "2022-11-30",
      "open": "64.86",
      "high": "68.135",
      "low": "64.50",
      "close": "67.61",
      "volume": "7561525"
    },
    {
      "date": "2022-12-01",
      "open": "67.351",
      "high": "68.50",
      "low": "65.92",
      "close": "68.07",
      "volume": "3102123"
    },
    {
      "date": "2022-12-02",
      "open": "66.48",
      "high": "67.34",
      "low": "65.9884",
      "close": "66.43",
      "volume": "1707310"
    },
    {
      "date": "2022-12-05",
      "open": "65.29",
      "high": "66.26",
      "low": "64.21",
      "close": "64.66",
      "volume": "1774873"
    },
    {
      "date": "2022-12-06",
      "open": "64.42",
      "high": "64.45",
      "low": "62.7385",
      "close": "63.08",
      "volume": "2081430"
    },
    {
      "date": "2022-12-07",
      "open": "62.68",
      "high": "63.31",
      "low": "62.31",
      "close": "62.98",
      "volume": "2254814"
    },
    {
      "date": "2022-12-08",
      "open": "63.69",
      "high": "64.15",
      "low": "63.135",
      "close": "63.92",
      "volume": "1716275"
    },
    {
      "date": "2022-12-09",
      "open": "63.91",
      "high": "65.569",
      "low": "63.77",
      "close": "64.29",
      "volume": "3408951"
    },
    {
      "date": "2022-12-12",
      "open": "64.20",
      "high": "65.32",
      "low": "64.16",
      "close": "65.29",
      "volume": "1531679"
    },
    {
      "date": "2022-12-13",
      "open": "65.86",
      "high": "66.99",
      "low": "64.385",
      "close": "64.91",
      "volume": "2333537"
    },
    {
      "date": "2022-12-14",
      "open": "64.49",
      "high": "65.53",
      "low": "63.79",
      "close": "64.39",
      "volume": "1440610"
    },
    {
      "date": "2022-12-15",
      "open": "63.58",
      "high": "63.59",
      "low": "61.01",
      "close": "61.38",
      "volume": "3177283"
    },
    {
      "date": "2022-12-16",
      "open": "60.86",
      "high": "61.53",
      "low": "59.70",
      "close": "60.32",
      "volume": "3720286"
    },
    {
      "date": "2022-12-19",
      "open": "60.50",
      "high": "60.73",
      "low": "58.77",
      "close": "59.19",
      "volume": "1755120"
    },
    {
      "date": "2022-12-20",
      "open": "58.34",
      "high": "59.74",
      "low": "58.16",
      "close": "59.47",
      "volume": "1944697"
    },
    {
      "date": "2022-12-21",
      "open": "60.04",
      "high": "60.47",
      "low": "59.42",
      "close": "60.05",
      "volume": "1865753"
    },
    {
      "date": "2022-12-22",
      "open": "59.41",
      "high": "59.42",
      "low": "58.42",
      "close": "58.97",
      "volume": "1762905"
    },
    {
      "date": "2022-12-23",
      "open": "59.04",
      "high": "59.12",
      "low": "58.33",
      "close": "59.04",
      "volume": "808340"
    },
    {
      "date": "2022-12-27",
      "open": "59.29",
      "high": "59.70",
      "low": "58.63",
      "close": "59.05",
      "volume": "689617"
    },
    {
      "date": "2022-12-28",
      "open": "58.69",
      "high": "59.16",
      "low": "58.08",
      "close": "58.18",
      "volume": "1046439"
    },
    {
      "date": "2022-12-29",
      "open": "58.67",
      "high": "60.37",
      "low": "58.53",
      "close": "60.09",
      "volume": "1075517"
    },
    {
      "date": "2022-12-30",
      "open": "59.76",
      "high": "60.08",
      "low": "59.10",
      "close": "60.06",
      "volume": "1382207"
    },
    {
      "date": "2023-01-03",
      "open": "60.40",
      "high": "60.89",
      "low": "59.95",
      "close": "60.79",
      "volume": "1482445"
    },
    {
      "date": "2023-01-04",
      "open": "61.74",
      "high": "62.78",
      "low": "61.56",
      "close": "61.93",
      "volume": "2013894"
    },
    {
      "date": "2023-01-05",
      "open": "61.46",
      "high": "61.71",
      "low": "60.67",
      "close": "61.33",
      "volume": "1221749"
    },
    {
      "date": "2023-01-06",
      "open": "62.03",
      "high": "64.07",
      "low": "61.51",
      "close": "63.65",
      "volume": "1462600"
    },
    {
      "date": "2023-01-09",
      "open": "63.87",
      "high": "65.12",
      "low": "63.76",
      "close": "63.80",
      "volume": "2574696"
    },
    {
      "date": "2023-01-10",
      "open": "62.83",
      "high": "64.50",
      "low": "62.81",
      "close": "64.21",
      "volume": "1834006"
    },
    {
      "date": "2023-01-11",
      "open": "64.50",
      "high": "64.725",
      "low": "63.695",
      "close": "64.45",
      "volume": "1425135"
    },
    {
      "date": "2023-01-12",
      "open": "64.30",
      "high": "64.59",
      "low": "63.64",
      "close": "64.05",
      "volume": "1671316"
    },
    {
      "date": "2023-01-13",
      "open": "63.70",
      "high": "64.94",
      "low": "63.60",
      "close": "64.66",
      "volume": "1497620"
    },
    {
      "date": "2023-01-17",
      "open": "64.81",
      "high": "65.48",
      "low": "64.46",
      "close": "64.77",
      "volume": "2329138"
    },
    {
      "date": "2023-01-18",
      "open": "65.31",
      "high": "65.81",
      "low": "64.76",
      "close": "64.96",
      "volume": "1663461"
    },
    {
      "date": "2023-01-19",
      "open": "64.79",
      "high": "64.98",
      "low": "63.79",
      "close": "64.51",
      "volume": "1549736"
    },
    {
      "date": "2023-01-20",
      "open": "64.52",
      "high": "65.54",
      "low": "63.985",
      "close": "65.47",
      "volume": "1077314"
    },
    {
      "date": "2023-01-23",
      "open": "65.96",
      "high": "67.5345",
      "low": "65.725",
      "close": "67.01",
      "volume": "1318112"
    },
    {
      "date": "2023-01-24",
      "open": "66.96",
      "high": "67.49",
      "low": "66.53",
      "close": "66.86",
      "volume": "1047692"
    },
    {
      "date": "2023-01-25",
      "open": "66.35",
      "high": "66.65",
      "low": "65.6348",
      "close": "66.37",
      "volume": "1213347"
    },
    {
      "date": "2023-01-26",
      "open": "67.00",
      "high": "67.285",
      "low": "65.645",
      "close": "65.79",
      "volume": "2337661"
    },
    {
      "date": "2023-01-27",
      "open": "65.80",
      "high": "66.48",
      "low": "65.43",
      "close": "65.54",
      "volume": "1724171"
    },
    {
      "date": "2023-01-30",
      "open": "65.18",
      "high": "66.26",
      "low": "65.06",
      "close": "65.51",
      "volume": "1699664"
    },
    {
      "date": "2023-01-31",
      "open": "65.57",
      "high": "66.26",
      "low": "64.23",
      "close": "66.23",
      "volume": "4312978"
    },
    {
      "date": "2023-02-01",
      "open": "66.03",
      "high": "67.48",
      "low": "65.32",
      "close": "67.11",
      "volume": "1952605"
    },
    {
      "date": "2023-02-02",
      "open": "67.68",
      "high": "69.75",
      "low": "67.50",
      "close": "69.05",
      "volume": "2243027"
    },
    {
      "date": "2023-02-03",
      "open": "68.31",
      "high": "68.8575",
      "low": "67.32",
      "close": "67.62",
      "volume": "1349151"
    },
    {
      "date": "2023-02-06",
      "open": "66.84",
      "high": "67.09",
      "low": "65.885",
      "close": "66.08",
      "volume": "1319348"
    },
    {
      "date": "2023-02-07",
      "open": "65.92",
      "high": "67.52",
      "low": "65.64",
      "close": "67.42",
      "volume": "1865172"
    },
    {
      "date": "2023-02-08",
      "open": "67.01",
      "high": "67.16",
      "low": "66.06",
      "close": "66.41",
      "volume": "1170409"
    },
    {
      "date": "2023-02-09",
      "open": "66.76",
      "high": "67.26",
      "low": "65.64",
      "close": "65.99",
      "volume": "1826129"
    },
    {
      "date": "2023-02-10",
      "open": "65.77",
      "high": "66.79",
      "low": "65.61",
      "close": "66.34",
      "volume": "1640990"
    },
    {
      "date": "2023-02-13",
      "open": "66.05",
      "high": "67.73",
      "low": "65.92",
      "close": "67.72",
      "volume": "1411856"
    },
    {
      "date": "2023-02-14",
      "open": "67.22",
      "high": "68.24",
      "low": "66.55",
      "close": "67.72",
      "volume": "1580029"
    },
    {
      "date": "2023-02-15",
      "open": "67.19",
      "high": "68.73",
      "low": "67.14",
      "close": "68.71",
      "volume": "1461379"
    },
    {
      "date": "2023-02-16",
      "open": "68.39",
      "high": "68.68",
      "low": "67.78",
      "close": "67.95",
      "volume": "1318657"
    },
    {
      "date": "2023-02-17",
      "open": "67.55",
      "high": "67.69",
      "low": "66.63",
      "close": "67.41",
      "volume": "1243123"
    },
    {
      "date": "2023-02-21",
      "open": "66.68",
      "high": "66.95",
      "low": "65.52",
      "close": "65.95",
      "volume": "1736976"
    },
    {
      "date": "2023-02-22",
      "open": "65.86",
      "high": "66.58",
      "low": "65.15",
      "close": "65.83",
      "volume": "2536881"
    },
    {
      "date": "2023-02-23",
      "open": "64.53",
      "high": "66.37",
      "low": "63.31",
      "close": "66.22",
      "volume": "4423273"
    },
    {
      "date": "2023-02-24",
      "open": "65.36",
      "high": "66.45",
      "low": "64.50",
      "close": "65.38",
      "volume": "2131177"
    },
    {
      "date": "2023-02-27",
      "open": "65.84",
      "high": "65.97",
      "low": "64.60",
      "close": "64.77",
      "volume": "2107197"
    },
    {
      "date": "2023-02-28",
      "open": "64.79",
      "high": "65.34",
      "low": "64.35",
      "close": "64.55",
      "volume": "2111031"
    },
    {
      "date": "2023-03-01",
      "open": "64.42",
      "high": "65.05",
      "low": "64.20",
      "close": "64.60",
      "volume": "1466329"
    },
    {
      "date": "2023-03-02",
      "open": "64.186",
      "high": "65.31",
      "low": "63.48",
      "close": "65.14",
      "volume": "1247615"
    },
    {
      "date": "2023-03-03",
      "open": "65.30",
      "high": "66.07",
      "low": "65.10",
      "close": "65.78",
      "volume": "1192256"
    },
    {
      "date": "2023-03-06",
      "open": "66.25",
      "high": "66.39",
      "low": "65.20",
      "close": "65.36",
      "volume": "1314442"
    },
    {
      "date": "2023-03-07",
      "open": "65.19",
      "high": "65.295",
      "low": "63.74",
      "close": "63.92",
      "volume": "1374222"
    },
    {
      "date": "2023-03-08",
      "open": "64.02",
      "high": "65.015",
      "low": "63.6498",
      "close": "64.86",
      "volume": "1310160"
    },
    {
      "date": "2023-03-09",
      "open": "64.79",
      "high": "65.245",
      "low": "63.32",
      "close": "63.40",
      "volume": "1435293"
    },
    {
      "date": "2023-03-10",
      "open": "63.00",
      "high": "63.16",
      "low": "61.88",
      "close": "62.22",
      "volume": "1775562"
    },
    {
      "date": "2023-03-13",
      "open": "62.01",
      "high": "62.40",
      "low": "61.205",
      "close": "61.35",
      "volume": "2023181"
    },
    {
      "date": "2023-03-14",
      "open": "62.09",
      "high": "62.75",
      "low": "60.82",
      "close": "61.12",
      "volume": "2842000"
    },
    {
      "date": "2023-03-15",
      "open": "60.06",
      "high": "61.08",
      "low": "59.73",
      "close": "61.05",
      "volume": "2414861"
    },
    {
      "date": "2023-03-16",
      "open": "60.55",
      "high": "62.13",
      "low": "60.41",
      "close": "61.98",
      "volume": "2036045"
    },
    {
      "date": "2023-03-17",
      "open": "62.19",
      "high": "62.47",
      "low": "61.41",
      "close": "61.47",
      "volume": "7681435"
    },
    {
      "date": "2023-03-20",
      "open": "61.53",
      "high": "63.2199",
      "low": "61.42",
      "close": "62.97",
      "volume": "2150266"
    },
    {
      "date": "2023-03-21",
      "open": "63.34",
      "high": "64.20",
      "low": "63.3132",
      "close": "64.19",
      "volume": "1870133"
    },
    {
      "date": "2023-03-22",
      "open": "63.85",
      "high": "64.16",
      "low": "61.53",
      "close": "61.55",
      "volume": "2247469"
    },
    {
      "date": "2023-03-23",
      "open": "61.86",
      "high": "63.05",
      "low": "60.94",
      "close": "61.53",
      "volume": "2101774"
    },
    {
      "date": "2023-03-24",
      "open": "61.39",
      "high": "61.47",
      "low": "59.81",
      "close": "61.06",
      "volume": "1931146"
    },
    {
      "date": "2023-03-27",
      "open": "61.36",
      "high": "62.09",
      "low": "61.28",
      "close": "61.66",
      "volume": "1433021"
    },
    {
      "date": "2023-03-28",
      "open": "61.30",
      "high": "61.62",
      "low": "60.28",
      "close": "60.78",
      "volume": "1368736"
    },
    {
      "date": "2023-03-29",
      "open": "61.69",
      "high": "62.25",
      "low": "61.40",
      "close": "62.05",
      "volume": "1256098"
    },
    {
      "date": "2023-03-30",
      "open": "62.45",
      "high": "62.73",
      "low": "61.86",
      "close": "62.57",
      "volume": "1158843"
    },
    {
      "date": "2023-03-31",
      "open": "62.63",
      "high": "63.91",
      "low": "62.63",
      "close": "63.85",
      "volume": "1313734"
    },
    {
      "date": "2023-04-03",
      "open": "63.79",
      "high": "64.44",
      "low": "63.49",
      "close": "64.19",
      "volume": "1959252"
    },
    {
      "date": "2023-04-04",
      "open": "64.27",
      "high": "64.37",
      "low": "62.76",
      "close": "63.19",
      "volume": "2217193"
    },
    {
      "date": "2023-04-05",
      "open": "62.42",
      "high": "63.01",
      "low": "62.06",
      "close": "62.81",
      "volume": "1764800"
    },
    {
      "date": "2023-04-06",
      "open": "62.48",
      "high": "63.46",
      "low": "62.34",
      "close": "63.00",
      "volume": "2875847"
    },
    {
      "date": "2023-04-10",
      "open": "64.32",
      "high": "65.75",
      "low": "63.89",
      "close": "65.05",
      "volume": "2418721"
    },
    {
      "date": "2023-04-11",
      "open": "65.39",
      "high": "66.80",
      "low": "65.32",
      "close": "66.60",
      "volume": "2061620"
    },
    {
      "date": "2023-04-12",
      "open": "67.16",
      "high": "67.19",
      "low": "66.08",
      "close": "66.40",
      "volume": "2305898"
    },
    {
      "date": "2023-04-13",
      "open": "66.50",
      "high": "66.97",
      "low": "66.053",
      "close": "66.81",
      "volume": "1394350"
    },
    {
      "date": "2023-04-14",
      "open": "66.96",
      "high": "67.36",
      "low": "65.925",
      "close": "66.35",
      "volume": "1485979"
    },
    {
      "date": "2023-04-17",
      "open": "66.50",
      "high": "67.73",
      "low": "66.24",
      "close": "67.68",
      "volume": "1954074"
    },
    {
      "date": "2023-04-18",
      "open": "67.84",
      "high": "68.25",
      "low": "67.345",
      "close": "67.96",
      "volume": "1825261"
    },
    {
      "date": "2023-04-19",
      "open": "67.07",
      "high": "67.07",
      "low": "65.72",
      "close": "66.15",
      "volume": "2558050"
    },
    {
      "date": "2023-04-20",
      "open": "63.83",
      "high": "64.825",
      "low": "62.92",
      "close": "63.36",
      "volume": "4862245"
    },
    {
      "date": "2023-04-21",
      "open": "63.36",
      "high": "63.52",
      "low": "62.81",
      "close": "63.21",
      "volume": "10264160"
    },
    {
      "date": "2023-04-24",
      "open": "62.77",
      "high": "63.45",
      "low": "62.75",
      "close": "63.30",
      "volume": "1327439"
    },
    {
      "date": "2023-04-25",
      "open": "62.77",
      "high": "62.96",
      "low": "61.40",
      "close": "61.44",
      "volume": "1818718"
    },
    {
      "date": "2023-04-26",
      "open": "61.04",
      "high": "62.465",
      "low": "60.92",
      "close": "62.37",
      "volume": "1718388"
    },
    {
      "date": "2023-04-27",
      "open": "62.52",
      "high": "63.48",
      "low": "62.04",
      "close": "63.44",
      "volume": "1624854"
    },
    {
      "date": "2023-04-28",
      "open": "63.55",
      "high": "63.72",
      "low": "62.36",
      "close": "62.89",
      "volume": "1967924"
    },
    {
      "date": "2023-05-01",
      "open": "62.85",
      "high": "63.815",
      "low": "62.85",
      "close": "63.69",
      "volume": "1655325"
    },
    {
      "date": "2023-05-02",
      "open": "63.74",
      "high": "63.815",
      "low": "61.89",
      "close": "62.23",
      "volume": "1763384"
    },
    {
      "date": "2023-05-03",
      "open": "62.61",
      "high": "63.49",
      "low": "62.07",
      "close": "62.44",
      "volume": "2166273"
    },
    {
      "date": "2023-05-04",
      "open": "62.24",
      "high": "62.63",
      "low": "61.54",
      "close": "62.51",
      "volume": "1508271"
    },
    {
      "date": "2023-05-05",
      "open": "63.36",
      "high": "64.06",
      "low": "63.19",
      "close": "63.85",
      "volume": "1152207"
    },
    {
      "date": "2023-05-08",
      "open": "63.87",
      "high": "64.13",
      "low": "63.61",
      "close": "64.00",
      "volume": "898218"
    },
    {
      "date": "2023-05-09",
      "open": "63.49",
      "high": "64.19",
      "low": "63.22",
      "close": "63.75",
      "volume": "1826169"
    },
    {
      "date": "2023-05-10",
      "open": "64.29",
      "high": "64.43",
      "low": "62.29",
      "close": "63.27",
      "volume": "1417213"
    },
    {
      "date": "2023-05-11",
      "open": "62.84",
      "high": "63.34",
      "low": "62.42",
      "close": "63.05",
      "volume": "1018613"
    },
    {
      "date": "2023-05-12",
      "open": "63.39",
      "high": "63.62",
      "low": "62.545",
      "close": "63.14",
      "volume": "677192"
    },
    {
      "date": "2023-05-15",
      "open": "63.49",
      "high": "64.79",
      "low": "63.33",
      "close": "64.75",
      "volume": "1275338"
    },
    {
      "date": "2023-05-16",
      "open": "64.42",
      "high": "64.84",
      "low": "63.95",
      "close": "64.05",
      "volume": "1674026"
    },
    {
      "date": "2023-05-17",
      "open": "64.42",
      "high": "65.66",
      "low": "63.95",
      "close": "65.41",
      "volume": "1274814"
    },
    {
      "date": "2023-05-18",
      "open": "65.03",
      "high": "66.74",
      "low": "65.03",
      "close": "66.54",
      "volume": "1406836"
    },
    {
      "date": "2023-05-19",
      "open": "66.58",
      "high": "66.88",
      "low": "65.65",
      "close": "65.82",
      "volume": "1743812"
    },
    {
      "date": "2023-05-22",
      "open": "66.02",
      "high": "67.37",
      "low": "65.93",
      "close": "67.13",
      "volume": "1368321"
    },
    {
      "date": "2023-05-23",
      "open": "66.83",
      "high": "67.58",
      "low": "66.43",
      "close": "66.46",
      "volume": "1222675"
    },
    {
      "date": "2023-05-24",
      "open": "66.12",
      "high": "66.385",
      "low": "65.711",
      "close": "66.25",
      "volume": "1260212"
    },
    {
      "date": "2023-05-25",
      "open": "66.66",
      "high": "68.82",
      "low": "66.60",
      "close": "68.74",
      "volume": "2109525"
    },
    {
      "date": "2023-05-26",
      "open": "68.90",
      "high": "70.24",
      "low": "68.77",
      "close": "69.83",
      "volume": "1807143"
    },
    {
      "date": "2023-05-30",
      "open": "70.34",
      "high": "70.62",
      "low": "69.07",
      "close": "69.10",
      "volume": "2825924"
    },
    {
      "date": "2023-05-31",
      "open": "67.60",
      "high": "68.20",
      "low": "66.01",
      "close": "66.35",
      "volume": "7420113"
    },
    {
      "date": "2023-06-01",
      "open": "70.30",
      "high": "72.78",
      "low": "70.01",
      "close": "71.96",
      "volume": "6233188"
    },
    {
      "date": "2023-06-02",
      "open": "72.08",
      "high": "72.16",
      "low": "70.08",
      "close": "70.98",
      "volume": "3129706"
    },
    {
      "date": "2023-06-05",
      "open": "71.10",
      "high": "71.10",
      "low": "69.77",
      "close": "70.28",
      "volume": "1980899"
    },
    {
      "date": "2023-06-06",
      "open": "69.92",
      "high": "70.48",
      "low": "69.44",
      "close": "70.06",
      "volume": "2046203"
    },
    {
      "date": "2023-06-07",
      "open": "70.33",
      "high": "71.51",
      "low": "70.22",
      "close": "70.97",
      "volume": "1832912"
    },
    {
      "date": "2023-06-08",
      "open": "70.77",
      "high": "70.96",
      "low": "69.59",
      "close": "70.33",
      "volume": "1639695"
    },
    {
      "date": "2023-06-09",
      "open": "70.86",
      "high": "71.22",
      "low": "69.51",
      "close": "69.71",
      "volume": "2132383"
    },
    {
      "date": "2023-06-12",
      "open": "69.71",
      "high": "71.45",
      "low": "69.71",
      "close": "71.42",
      "volume": "1987458"
    },
    {
      "date": "2023-06-13",
      "open": "71.53",
      "high": "73.53",
      "low": "71.53",
      "close": "73.26",
      "volume": "2835927"
    },
    {
      "date": "2023-06-14",
      "open": "73.11",
      "high": "73.94",
      "low": "72.88",
      "close": "73.30",
      "volume": "2117901"
    },
    {
      "date": "2023-06-15",
      "open": "72.86",
      "high": "74.09",
      "low": "72.86",
      "close": "73.76",
      "volume": "1971588"
    },
    {
      "date": "2023-06-16",
      "open": "74.25",
      "high": "74.59",
      "low": "73.87",
      "close": "74.37",
      "volume": "3141467"
    },
    {
      "date": "2023-06-20",
      "open": "73.77",
      "high": "73.89",
      "low": "72.71",
      "close": "72.83",
      "volume": "2124494"
    },
    {
      "date": "2023-06-21",
      "open": "72.46",
      "high": "73.37",
      "low": "72.175",
      "close": "72.65",
      "volume": "2246295"
    },
    {
      "date": "2023-06-22",
      "open": "72.55",
      "high": "73.44",
      "low": "71.995",
      "close": "73.37",
      "volume": "1595699"
    },
    {
      "date": "2023-06-23",
      "open": "72.49",
      "high": "73.65",
      "low": "72.30",
      "close": "73.21",
      "volume": "5203282"
    },
    {
      "date": "2023-06-26",
      "open": "73.58",
      "high": "74.315",
      "low": "73.52",
      "close": "73.75",
      "volume": "2048192"
    },
    {
      "date": "2023-06-27",
      "open": "74.38",
      "high": "75.285",
      "low": "73.50",
      "close": "74.98",
      "volume": "1969896"
    },
    {
      "date": "2023-06-28",
      "open": "74.86",
      "high": "75.5379",
      "low": "74.59",
      "close": "75.23",
      "volume": "1589121"
    },
    {
      "date": "2023-06-29",
      "open": "75.42",
      "high": "76.25",
      "low": "75.31",
      "close": "76.15",
      "volume": "1831654"
    },
    {
      "date": "2023-06-30",
      "open": "76.60",
      "high": "76.88",
      "low": "76.20",
      "close": "76.40",
      "volume": "2175414"
    },
    {
      "date": "2023-07-03",
      "open": "76.35",
      "high": "76.81",
      "low": "75.97",
      "close": "76.45",
      "volume": "1154866"
    },
    {
      "date": "2023-07-05",
      "open": "75.77",
      "high": "76.66",
      "low": "75.50",
      "close": "76.29",
      "volume": "1990125"
    },
    {
      "date": "2023-07-06",
      "open": "74.83",
      "high": "75.89",
      "low": "74.83",
      "close": "75.73",
      "volume": "1577449"
    },
    {
      "date": "2023-07-07",
      "open": "75.74",
      "high": "77.155",
      "low": "75.72",
      "close": "76.25",
      "volume": "1608126"
    },
    {
      "date": "2023-07-10",
      "open": "75.83",
      "high": "77.855",
      "low": "75.83",
      "close": "77.80",
      "volume": "1974755"
    },
    {
      "date": "2023-07-11",
      "open": "78.35",
      "high": "79.29",
      "low": "78.15",
      "close": "78.76",
      "volume": "2195425"
    },
    {
      "date": "2023-07-12",
      "open": "79.45",
      "high": "79.45",
      "low": "77.24",
      "close": "77.35",
      "volume": "2004895"
    },
    {
      "date": "2023-07-13",
      "open": "77.44",
      "high": "79.0325",
      "low": "77.44",
      "close": "78.73",
      "volume": "1605539"
    },
    {
      "date": "2023-07-14",
      "open": "78.17",
      "high": "78.59",
      "low": "77.28",
      "close": "77.87",
      "volume": "1472540"
    },
    {
      "date": "2023-07-17",
      "open": "77.22",
      "high": "78.425",
      "low": "77.115",
      "close": "78.02",
      "volume": "1618900"
    },
    {
      "date": "2023-07-18",
      "open": "77.66",
      "high": "78.94",
      "low": "77.27",
      "close": "78.92",
      "volume": "1698990"
    },
    {
      "date": "2023-07-19",
      "open": "79.00",
      "high": "79.61",
      "low": "78.88",
      "close": "79.31",
      "volume": "1823244"
    },
    {
      "date": "2023-07-20",
      "open": "79.00",
      "high": "80.14",
      "low": "78.3375",
      "close": "80.07",
      "volume": "3314146"
    },
    {
      "date": "2023-07-21",
      "open": "80.06",
      "high": "80.53",
      "low": "79.46",
      "close": "79.51",
      "volume": "9751106"
    },
    {
      "date": "2023-07-24",
      "open": "79.80",
      "high": "80.36",
      "low": "78.23",
      "close": "78.45",
      "volume": "2805449"
    },
    {
      "date": "2023-07-25",
      "open": "78.45",
      "high": "79.375",
      "low": "78.45",
      "close": "79.06",
      "volume": "1861551"
    },
    {
      "date": "2023-07-26",
      "open": "79.47",
      "high": "79.88",
      "low": "77.28",
      "close": "78.40",
      "volume": "2339932"
    },
    {
      "date": "2023-07-27",
      "open": "78.90",
      "high": "79.50",
      "low": "78.12",
      "close": "78.23",
      "volume": "1671656"
    },
    {
      "date": "2023-07-28",
      "open": "78.82",
      "high": "78.82",
      "low": "76.83",
      "close": "77.24",
      "volume": "2287354"
    },
    {
      "date": "2023-07-31",
      "open": "77.51",
      "high": "78.30",
      "low": "77.49",
      "close": "78.01",
      "volume": "3511513"
    },
    {
      "date": "2023-08-01",
      "open": "77.50",
      "high": "79.09",
      "low": "77.41",
      "close": "78.87",
      "volume": "1625286"
    },
    {
      "date": "2023-08-02",
      "open": "78.13",
      "high": "80.02",
      "low": "78.02",
      "close": "78.46",
      "volume": "2325876"
    },
    {
      "date": "2023-08-03",
      "open": "77.97",
      "high": "79.71",
      "low": "77.71",
      "close": "79.32",
      "volume": "1889502"
    },
    {
      "date": "2023-08-04",
      "open": "79.41",
      "high": "79.46",
      "low": "77.66",
      "close": "77.78",
      "volume": "1982888"
    },
    {
      "date": "2023-08-07",
      "open": "78.46",
      "high": "78.56",
      "low": "77.83",
      "close": "78.29",
      "volume": "1403150"
    },
    {
      "date": "2023-08-08",
      "open": "77.77",
      "high": "78.12",
      "low": "77.27",
      "close": "77.89",
      "volume": "1780511"
    },
    {
      "date": "2023-08-09",
      "open": "77.71",
      "high": "77.815",
      "low": "76.80",
      "close": "76.91",
      "volume": "2091667"
    },
    {
      "date": "2023-08-10",
      "open": "77.24",
      "high": "77.77",
      "low": "76.59",
      "close": "76.84",
      "volume": "2166150"
    },
    {
      "date": "2023-08-11",
      "open": "76.57",
      "high": "77.37",
      "low": "76.50",
      "close": "76.76",
      "volume": "1265519"
    },
    {
      "date": "2023-08-14",
      "open": "76.59",
      "high": "76.91",
      "low": "76.05",
      "close": "76.45",
      "volume": "1407972"
    },
    {
      "date": "2023-08-15",
      "open": "76.73",
      "high": "77.1747",
      "low": "76.12",
      "close": "76.29",
      "volume": "1997517"
    },
    {
      "date": "2023-08-16",
      "open": "76.00",
      "high": "76.57",
      "low": "75.28",
      "close": "75.41",
      "volume": "1718229"
    },
    {
      "date": "2023-08-17",
      "open": "75.95",
      "high": "75.95",
      "low": "74.97",
      "close": "75.03",
      "volume": "2547268"
    },
    {
      "date": "2023-08-18",
      "open": "74.46",
      "high": "75.98",
      "low": "74.38",
      "close": "75.31",
      "volume": "2160570"
    },
    {
      "date": "2023-08-21",
      "open": "75.59",
      "high": "76.625",
      "low": "75.53",
      "close": "76.46",
      "volume": "2381056"
    },
    {
      "date": "2023-08-22",
      "open": "76.49",
      "high": "77.11",
      "low": "76.025",
      "close": "76.51",
      "volume": "2401621"
    },
    {
      "date": "2023-08-23",
      "open": "76.80",
      "high": "77.22",
      "low": "75.93",
      "close": "76.53",
      "volume": "3389898"
    },
    {
      "date": "2023-08-24",
      "open": "75.28",
      "high": "77.34",
      "low": "74.54",
      "close": "75.53",
      "volume": "3427221"
    },
    {
      "date": "2023-08-25",
      "open": "76.00",
      "high": "76.57",
      "low": "74.14",
      "close": "74.72",
      "volume": "2059847"
    },
    {
      "date": "2023-08-28",
      "open": "75.25",
      "high": "76.14",
      "low": "75.09",
      "close": "76.01",
      "volume": "1376480"
    },
    {
      "date": "2023-08-29",
      "open": "75.90",
      "high": "76.82",
      "low": "75.67",
      "close": "76.42",
      "volume": "1354258"
    },
    {
      "date": "2023-08-30",
      "open": "76.28",
      "high": "76.55",
      "low": "75.505",
      "close": "76.43",
      "volume": "1784489"
    },
    {
      "date": "2023-08-31",
      "open": "76.81",
      "high": "76.90",
      "low": "76.19",
      "close": "76.70",
      "volume": "3068817"
    },
    {
      "date": "2023-09-01",
      "open": "77.46",
      "high": "77.97",
      "low": "77.14",
      "close": "77.60",
      "volume": "2306299"
    },
    {
      "date": "2023-09-05",
      "open": "78.74",
      "high": "79.94",
      "low": "78.56",
      "close": "79.49",
      "volume": "2467550"
    },
    {
      "date": "2023-09-06",
      "open": "79.26",
      "high": "79.955",
      "low": "78.87",
      "close": "79.92",
      "volume": "1718431"
    },
    {
      "date": "2023-09-07",
      "open": "79.19",
      "high": "79.19",
      "low": "78.13",
      "close": "78.86",
      "volume": "2023371"
    },
    {
      "date": "2023-09-08",
      "open": "79.12",
      "high": "79.56",
      "low": "78.81",
      "close": "79.09",
      "volume": "1264362"
    },
    {
      "date": "2023-09-11",
      "open": "79.58",
      "high": "79.73",
      "low": "77.83",
      "close": "78.53",
      "volume": "1351506"
    },
    {
      "date": "2023-09-12",
      "open": "78.11",
      "high": "79.02",
      "low": "77.92",
      "close": "78.32",
      "volume": "1285914"
    },
    {
      "date": "2023-09-13",
      "open": "78.20",
      "high": "78.485",
      "low": "77.63",
      "close": "77.97",
      "volume": "1564488"
    },
    {
      "date": "2023-09-14",
      "open": "78.25",
      "high": "78.66",
      "low": "77.885",
      "close": "78.55",
      "volume": "1487908"
    },
    {
      "date": "2023-09-15",
      "open": "78.19",
      "high": "78.58",
      "low": "77.42",
      "close": "77.72",
      "volume": "3999266"
    },
    {
      "date": "2023-09-18",
      "open": "76.13",
      "high": "76.5475",
      "low": "75.46",
      "close": "76.17",
      "volume": "1937070"
    },
    {
      "date": "2023-09-19",
      "open": "76.08",
      "high": "76.71",
      "low": "75.78",
      "close": "76.04",
      "volume": "1483770"
    },
    {
      "date": "2023-09-20",
      "open": "76.48",
      "high": "77.07",
      "low": "75.97",
      "close": "76.08",
      "volume": "1923467"
    },
    {
      "date": "2023-09-21",
      "open": "75.46",
      "high": "76.465",
      "low": "75.40",
      "close": "75.90",
      "volume": "1499932"
    },
    {
      "date": "2023-09-22",
      "open": "76.07",
      "high": "76.67",
      "low": "75.87",
      "close": "76.02",
      "volume": "1145123"
    },
    {
      "date": "2023-09-25",
      "open": "75.44",
      "high": "76.46",
      "low": "75.24",
      "close": "75.51",
      "volume": "1443119"
    },
    {
      "date": "2023-09-26",
      "open": "75.18",
      "high": "75.70",
      "low": "74.79",
      "close": "74.85",
      "volume": "1618622"
    },
    {
      "date": "2023-09-27",
      "open": "75.39",
      "high": "75.80",
      "low": "74.43",
      "close": "74.95",
      "volume": "1174884"
    },
    {
      "date": "2023-09-28",
      "open": "75.21",
      "high": "76.72",
      "low": "75.12",
      "close": "76.25",
      "volume": "1887696"
    },
    {
      "date": "2023-09-29",
      "open": "76.65",
      "high": "76.84",
      "low": "75.61",
      "close": "75.88",
      "volume": "1545151"
    },
    {
      "date": "2023-10-02",
      "open": "75.93",
      "high": "76.19",
      "low": "75.425",
      "close": "75.80",
      "volume": "1284645"
    },
    {
      "date": "2023-10-03",
      "open": "75.58",
      "high": "76.22",
      "low": "74.505",
      "close": "74.86",
      "volume": "1035119"
    },
    {
      "date": "2023-10-04",
      "open": "74.85",
      "high": "75.58",
      "low": "74.41",
      "close": "75.33",
      "volume": "1163067"
    },
    {
      "date": "2023-10-05",
      "open": "74.83",
      "high": "75.87",
      "low": "74.715",
      "close": "75.52",
      "volume": "1121163"
    },
    {
      "date": "2023-10-06",
      "open": "75.34",
      "high": "75.92",
      "low": "75.09",
      "close": "75.47",
      "volume": "1636682"
    },
    {
      "date": "2023-10-09",
      "open": "75.23",
      "high": "76.36",
      "low": "75.02",
      "close": "76.03",
      "volume": "1516997"
    },
    {
      "date": "2023-10-10",
      "open": "76.20",
      "high": "76.60",
      "low": "75.86",
      "close": "76.00",
      "volume": "1380402"
    },
    {
      "date": "2023-10-11",
      "open": "75.95",
      "high": "77.11",
      "low": "75.91",
      "close": "77.05",
      "volume": "1568113"
    },
    {
      "date": "2023-10-12",
      "open": "77.37",
      "high": "77.51",
      "low": "75.61",
      "close": "75.93",
      "volume": "1459991"
    },
    {
      "date": "2023-10-13",
      "open": "76.25",
      "high": "76.73",
      "low": "74.16",
      "close": "74.96",
      "volume": "1694008"
    },
    {
      "date": "2023-10-16",
      "open": "75.28",
      "high": "76.13",
      "low": "74.96",
      "close": "75.95",
      "volume": "1585887"
    },
    {
      "date": "2023-10-17",
      "open": "75.50",
      "high": "76.99",
      "low": "75.49",
      "close": "76.92",
      "volume": "1959552"
    },
    {
      "date": "2023-10-18",
      "open": "76.61",
      "high": "76.68",
      "low": "75.68",
      "close": "75.77",
      "volume": "1657320"
    },
    {
      "date": "2023-10-19",
      "open": "75.87",
      "high": "76.18",
      "low": "74.85",
      "close": "75.04",
      "volume": "1304394"
    },
    {
      "date": "2023-10-20",
      "open": "75.04",
      "high": "75.19",
      "low": "73.58",
      "close": "74.29",
      "volume": "4934311"
    },
    {
      "date": "2023-10-23",
      "open": "73.45",
      "high": "74.13",
      "low": "71.98",
      "close": "73.27",
      "volume": "1616975"
    },
    {
      "date": "2023-10-24",
      "open": "73.31",
      "high": "74.82",
      "low": "73.30",
      "close": "73.84",
      "volume": "1696515"
    },
    {
      "date": "2023-10-25",
      "open": "73.19",
      "high": "73.91",
      "low": "72.245",
      "close": "72.48",
      "volume": "1340232"
    },
    {
      "date": "2023-10-26",
      "open": "72.57",
      "high": "72.94",
      "low": "71.30",
      "close": "71.43",
      "volume": "1243189"
    },
    {
      "date": "2023-10-27",
      "open": "71.51",
      "high": "72.62",
      "low": "71.25",
      "close": "71.81",
      "volume": "1087159"
    },
    {
      "date": "2023-10-30",
      "open": "72.14",
      "high": "72.435",
      "low": "70.82",
      "close": "71.18",
      "volume": "1274078"
    },
    {
      "date": "2023-10-31",
      "open": "71.28",
      "high": "72.99",
      "low": "71.18",
      "close": "72.78",
      "volume": "1474476"
    },
    {
      "date": "2023-11-01",
      "open": "72.78",
      "high": "73.36",
      "low": "72.38",
      "close": "73.35",
      "volume": "1005081"
    },
    {
      "date": "2023-11-02",
      "open": "73.71",
      "high": "75.13",
      "low": "73.63",
      "close": "74.73",
      "volume": "2153872"
    },
    {
      "date": "2023-11-03",
      "open": "75.12",
      "high": "76.435",
      "low": "74.98",
      "close": "75.90",
      "volume": "1043586"
    },
    {
      "date": "2023-11-06",
      "open": "75.91",
      "high": "75.965",
      "low": "75.36",
      "close": "75.82",
      "volume": "1158692"
    },
    {
      "date": "2023-11-07",
      "open": "75.82",
      "high": "76.34",
      "low": "75.50",
      "close": "75.60",
      "volume": "865152"
    },
    {
      "date": "2023-11-08",
      "open": "75.80",
      "high": "75.81",
      "low": "74.825",
      "close": "75.77",
      "volume": "1563124"
    },
    {
      "date": "2023-11-09",
      "open": "76.05",
      "high": "76.47",
      "low": "75.32",
      "close": "75.82",
      "volume": "906318"
    },
    {
      "date": "2023-11-10",
      "open": "76.05",
      "high": "77.25",
      "low": "75.74",
      "close": "77.14",
      "volume": "996055"
    },
    {
      "date": "2023-11-13",
      "open": "77.07",
      "high": "77.07",
      "low": "76.44",
      "close": "76.74",
      "volume": "737098"
    },
    {
      "date": "2023-11-14",
      "open": "77.74",
      "high": "78.87",
      "low": "77.35",
      "close": "78.70",
      "volume": "1383605"
    },
    {
      "date": "2023-11-15",
      "open": "78.71",
      "high": "79.6301",
      "low": "78.545",
      "close": "78.92",
      "volume": "1652192"
    },
    {
      "date": "2023-11-16",
      "open": "78.13",
      "high": "78.13",
      "low": "76.41",
      "close": "76.79",
      "volume": "1803355"
    },
    {
      "date": "2023-11-17",
      "open": "77.20",
      "high": "77.98",
      "low": "76.89",
      "close": "77.52",
      "volume": "1227960"
    },
    {
      "date": "2023-11-20",
      "open": "77.31",
      "high": "78.33",
      "low": "77.08",
      "close": "77.94",
      "volume": "1069095"
    },
    {
      "date": "2023-11-21",
      "open": "77.61",
      "high": "77.88",
      "low": "77.30",
      "close": "77.43",
      "volume": "1251848"
    },
    {
      "date": "2023-11-22",
      "open": "77.65",
      "high": "78.63",
      "low": "77.46",
      "close": "77.99",
      "volume": "814832"
    },
    {
      "date": "2023-11-24",
      "open": "77.99",
      "high": "78.355",
      "low": "77.73",
      "close": "78.34",
      "volume": "466024"
    },
    {
      "date": "2023-11-27",
      "open": "78.09",
      "high": "78.62",
      "low": "77.745",
      "close": "78.09",
      "volume": "1451310"
    },
    {
      "date": "2023-11-28",
      "open": "77.87",
      "high": "78.69",
      "low": "77.56",
      "close": "78.11",
      "volume": "2572329"
    },
    {
      "date": "2023-11-29",
      "open": "86.89",
      "high": "91.349",
      "low": "86.25",
      "close": "89.54",
      "volume": "8403179"
    },
    {
      "date": "2023-11-30",
      "open": "89.27",
      "high": "91.60",
      "low": "88.63",
      "close": "91.39",
      "volume": "6731391"
    },
    {
      "date": "2023-12-01",
      "open": "89.41",
      "high": "91.78",
      "low": "89.32",
      "close": "91.28",
      "volume": "2733458"
    },
    {
      "date": "2023-12-04",
      "open": "90.86",
      "high": "90.96",
      "low": "89.43",
      "close": "90.31",
      "volume": "2450687"
    },
    {
      "date": "2023-12-05",
      "open": "90.31",
      "high": "90.85",
      "low": "90.005",
      "close": "90.58",
      "volume": "1906695"
    },
    {
      "date": "2023-12-06",
      "open": "91.00",
      "high": "91.39",
      "low": "89.23",
      "close": "89.40",
      "volume": "2282518"
    },
    {
      "date": "2023-12-07",
      "open": "89.71",
      "high": "90.49",
      "low": "88.90",
      "close": "89.08",
      "volume": "2161170"
    },
    {
      "date": "2023-12-08",
      "open": "89.08",
      "high": "90.22",
      "low": "88.93",
      "close": "89.39",
      "volume": "1634087"
    },
    {
      "date": "2023-12-11",
      "open": "89.50",
      "high": "90.595",
      "low": "89.22",
      "close": "89.75",
      "volume": "2211738"
    },
    {
      "date": "2023-12-12",
      "open": "90.00",
      "high": "90.14",
      "low": "88.00",
      "close": "88.20",
      "volume": "2131710"
    },
    {
      "date": "2023-12-13",
      "open": "88.25",
      "high": "89.69",
      "low": "87.77",
      "close": "89.54",
      "volume": "3973747"
    },
    {
      "date": "2023-12-14",
      "open": "89.79",
      "high": "90.20",
      "low": "88.51",
      "close": "89.21",
      "volume": "3155604"
    },
    {
      "date": "2023-12-15",
      "open": "88.96",
      "high": "89.15",
      "low": "87.97",
      "close": "88.92",
      "volume": "5992481"
    },
    {
      "date": "2023-12-18",
      "open": "88.79",
      "high": "89.99",
      "low": "88.63",
      "close": "89.70",
      "volume": "2172998"
    },
    {
      "date": "2023-12-19",
      "open": "89.99",
      "high": "90.66",
      "low": "89.58",
      "close": "90.63",
      "volume": "1866029"
    },
    {
      "date": "2023-12-20",
      "open": "90.26",
      "high": "90.69",
      "low": "88.90",
      "close": "88.93",
      "volume": "1417190"
    },
    {
      "date": "2023-12-21",
      "open": "89.52",
      "high": "89.63",
      "low": "88.67",
      "close": "89.55",
      "volume": "1114172"
    },
    {
      "date": "2023-12-22",
      "open": "89.93",
      "high": "89.99",
      "low": "89.01",
      "close": "89.40",
      "volume": "828399"
    },
    {
      "date": "2023-12-26",
      "open": "89.36",
      "high": "89.66",
      "low": "89.18",
      "close": "89.38",
      "volume": "525383"
    },
    {
      "date": "2023-12-27",
      "open": "89.36",
      "high": "89.67",
      "low": "88.42",
      "close": "88.60",
      "volume": "726793"
    },
    {
      "date": "2023-12-28",
      "open": "88.58",
      "high": "88.76",
      "low": "88.03",
      "close": "88.21",
      "volume": "962696"
    },
    {
      "date": "2023-12-29",
      "open": "88.05",
      "high": "88.54",
      "low": "87.53",
      "close": "88.16",
      "volume": "1169139"
    },
    {
      "date": "2024-01-02",
      "open": "87.19",
      "high": "87.31",
      "low": "86.07",
      "close": "86.21",
      "volume": "1892133"
    },
    {
      "date": "2024-01-03",
      "open": "86.20",
      "high": "86.99",
      "low": "85.91",
      "close": "86.31",
      "volume": "1824665"
    },
    {
      "date": "2024-01-04",
      "open": "85.74",
      "high": "86.60",
      "low": "85.69",
      "close": "86.06",
      "volume": "1370469"
    },
    {
      "date": "2024-01-05",
      "open": "85.85",
      "high": "86.50",
      "low": "85.02",
      "close": "85.07",
      "volume": "1486539"
    },
    {
      "date": "2024-01-08",
      "open": "83.85",
      "high": "86.015",
      "low": "83.62",
      "close": "85.98",
      "volume": "1821751"
    },
    {
      "date": "2024-01-09",
      "open": "85.34",
      "high": "86.32",
      "low": "85.06",
      "close": "86.07",
      "volume": "1684329"
    },
    {
      "date": "2024-01-10",
      "open": "86.27",
      "high": "86.93",
      "low": "86.01",
      "close": "86.66",
      "volume": "1228991"
    },
    {
      "date": "2024-01-11",
      "open": "86.65",
      "high": "87.415",
      "low": "85.82",
      "close": "86.95",
      "volume": "1348109"
    },
    {
      "date": "2024-01-12",
      "open": "87.28",
      "high": "87.553",
      "low": "86.34",
      "close": "86.67",
      "volume": "1234822"
    },
    {
      "date": "2024-01-16",
      "open": "85.63",
      "high": "86.22",
      "low": "84.81",
      "close": "85.96",
      "volume": "2321482"
    },
    {
      "date": "2024-01-17",
      "open": "85.54",
      "high": "85.76",
      "low": "84.565",
      "close": "85.43",
      "volume": "1760601"
    },
    {
      "date": "2024-01-18",
      "open": "86.30",
      "high": "86.495",
      "low": "85.035",
      "close": "86.46",
      "volume": "1693361"
    },
    {
      "date": "2024-01-19",
      "open": "86.76",
      "high": "88.07",
      "low": "86.405",
      "close": "87.81",
      "volume": "5403217"
    },
    {
      "date": "2024-01-22",
      "open": "88.71",
      "high": "88.935",
      "low": "88.16",
      "close": "88.62",
      "volume": "1420913"
    },
    {
      "date": "2024-01-23",
      "open": "88.60",
      "high": "88.91",
      "low": "87.985",
      "close": "88.16",
      "volume": "1839833"
    },
    {
      "date": "2024-01-24",
      "open": "88.90",
      "high": "89.49",
      "low": "88.35",
      "close": "88.69",
      "volume": "1428311"
    },
    {
      "date": "2024-01-25",
      "open": "89.20",
      "high": "89.33",
      "low": "88.805",
      "close": "89.24",
      "volume": "1065775"
    },
    {
      "date": "2024-01-26",
      "open": "89.265",
      "high": "89.265",
      "low": "87.64",
      "close": "88.06",
      "volume": "1551171"
    },
    {
      "date": "2024-01-29",
      "open": "88.06",
      "high": "88.51",
      "low": "87.56",
      "close": "88.49",
      "volume": "1137523"
    },
    {
      "date": "2024-01-30",
      "open": "88.95",
      "high": "89.75",
      "low": "88.68",
      "close": "88.95",
      "volume": "1696291"
    },
    {
      "date": "2024-01-31",
      "open": "88.50",
      "high": "88.65",
      "low": "87.11",
      "close": "87.20",
      "volume": "1649268"
    },
    {
      "date": "2024-02-01",
      "open": "87.04",
      "high": "87.67",
      "low": "86.465",
      "close": "87.45",
      "volume": "942198"
    },
    {
      "date": "2024-02-02",
      "open": "87.41",
      "high": "88.38",
      "low": "86.93",
      "close": "87.84",
      "volume": "857260"
    },
    {
      "date": "2024-02-05",
      "open": "87.62",
      "high": "87.675",
      "low": "86.41",
      "close": "87.20",
      "volume": "1341628"
    },
    {
      "date": "2024-02-06",
      "open": "87.63",
      "high": "87.885",
      "low": "86.77",
      "close": "87.60",
      "volume": "1122285"
    },
    {
      "date": "2024-02-07",
      "open": "87.89",
      "high": "87.98",
      "low": "86.785",
      "close": "87.23",
      "volume": "1229526"
    },
    {
      "date": "2024-02-08",
      "open": "87.48",
      "high": "89.49",
      "low": "87.20",
      "close": "88.92",
      "volume": "1385832"
    },
    {
      "date": "2024-02-09",
      "open": "89.07",
      "high": "90.34",
      "low": "88.78",
      "close": "89.85",
      "volume": "1405648"
    },
    {
      "date": "2024-02-12",
      "open": "89.96",
      "high": "90.95",
      "low": "89.83",
      "close": "90.66",
      "volume": "1461651"
    },
    {
      "date": "2024-02-13",
      "open": "88.94",
      "high": "89.10",
      "low": "86.57",
      "close": "87.24",
      "volume": "1312223"
    },
    {
      "date": "2024-02-14",
      "open": "87.86",
      "high": "88.26",
      "low": "87.37",
      "close": "87.76",
      "volume": "1536102"
    },
    {
      "date": "2024-02-15",
      "open": "87.78",
      "high": "88.58",
      "low": "86.45",
      "close": "87.27",
      "volume": "1684334"
    },
    {
      "date": "2024-02-16",
      "open": "87.26",
      "high": "87.505",
      "low": "85.6401",
      "close": "85.71",
      "volume": "1195476"
    },
    {
      "date": "2024-02-20",
      "open": "85.27",
      "high": "85.93",
      "low": "84.81",
      "close": "85.46",
      "volume": "1546389"
    },
    {
      "date": "2024-02-21",
      "open": "85.05",
      "high": "85.05",
      "low": "83.80",
      "close": "84.60",
      "volume": "1367987"
    },
    {
      "date": "2024-02-22",
      "open": "85.66",
      "high": "86.5909",
      "low": "85.28",
      "close": "86.03",
      "volume": "1738429"
    },
    {
      "date": "2024-02-23",
      "open": "86.59",
      "high": "87.58",
      "low": "85.96",
      "close": "87.40",
      "volume": "1602863"
    },
    {
      "date": "2024-02-26",
      "open": "87.40",
      "high": "88.12",
      "low": "87.04",
      "close": "87.43",
      "volume": "1254309"
    },
    {
      "date": "2024-02-27",
      "open": "87.73",
      "high": "87.94",
      "low": "86.98",
      "close": "87.17",
      "volume": "1301305"
    },
    {
      "date": "2024-02-28",
      "open": "86.55",
      "high": "88.38",
      "low": "86.43",
      "close": "88.03",
      "volume": "1853948"
    },
    {
      "date": "2024-02-29",
      "open": "89.66",
      "high": "89.66",
      "low": "88.49",
      "close": "89.12",
      "volume": "4798272"
    },
    {
      "date": "2024-03-01",
      "open": "105.88",
      "high": "112.48",
      "low": "104.93",
      "close": "105.31",
      "volume": "12759130"
    },
    {
      "date": "2024-03-04",
      "open": "106.00",
      "high": "107.51",
      "low": "102.96",
      "close": "103.33",
      "volume": "4380566"
    },
    {
      "date": "2024-03-05",
      "open": "103.42",
      "high": "103.70",
      "low": "101.555",
      "close": "102.68",
      "volume": "2884268"
    },
    {
      "date": "2024-03-06",
      "open": "103.88",
      "high": "106.3696",
      "low": "102.37",
      "close": "104.80",
      "volume": "2712657"
    },
    {
      "date": "2024-03-07",
      "open": "105.52",
      "high": "105.79",
      "low": "103.64",
      "close": "104.25",
      "volume": "2354699"
    },
    {
      "date": "2024-03-08",
      "open": "104.78",
      "high": "105.7999",
      "low": "103.25",
      "close": "103.26",
      "volume": "1631072"
    },
    {
      "date": "2024-03-11",
      "open": "102.85",
      "high": "103.36",
      "low": "101.87",
      "close": "102.77",
      "volume": "1635926"
    },
    {
      "date": "2024-03-12",
      "open": "103.72",
      "high": "103.96",
      "low": "101.92",
      "close": "102.53",
      "volume": "1747616"
    },
    {
      "date": "2024-03-13",
      "open": "102.79",
      "high": "103.20",
      "low": "101.51",
      "close": "103.19",
      "volume": "2421107"
    },
    {
      "date": "2024-03-14",
      "open": "103.01",
      "high": "103.21",
      "low": "101.55",
      "close": "102.13",
      "volume": "2007912"
    },
    {
      "date": "2024-03-15",
      "open": "101.25",
      "high": "102.42",
      "low": "101.07",
      "close": "102.35",
      "volume": "7019991"
    },
    {
      "date": "2024-03-18",
      "open": "102.60",
      "high": "103.06",
      "low": "101.76",
      "close": "101.80",
      "volume": "1542456"
    },
    {
      "date": "2024-03-19",
      "open": "101.44",
      "high": "103.405",
      "low": "100.66",
      "close": "103.31",
      "volume": "1574855"
    },
    {
      "date": "2024-03-20",
      "open": "103.00",
      "high": "104.45",
      "low": "102.93",
      "close": "104.44",
      "volume": "1730189"
    },
    {
      "date": "2024-03-21",
      "open": "105.00",
      "high": "105.54",
      "low": "104.37",
      "close": "105.07",
      "volume": "1432213"
    },
    {
      "date": "2024-03-22",
      "open": "105.26",
      "high": "105.28",
      "low": "104.26",
      "close": "104.73",
      "volume": "1040010"
    },
    {
      "date": "2024-03-25",
      "open": "104.54",
      "high": "105.58",
      "low": "104.10",
      "close": "104.92",
      "volume": "1214108"
    },
    {
      "date": "2024-03-26",
      "open": "105.43",
      "high": "105.7847",
      "low": "104.64",
      "close": "104.72",
      "volume": "1194376"
    },
    {
      "date": "2024-03-27",
      "open": "105.47",
      "high": "105.55",
      "low": "104.30",
      "close": "105.22",
      "volume": "956276"
    },
    {
      "date": "2024-03-28",
      "open": "104.97",
      "high": "105.7699",
      "low": "104.80",
      "close": "104.97",
      "volume": "1363558"
    },
    {
      "date": "2024-04-01",
      "open": "104.73",
      "high": "105.49",
      "low": "104.505",
      "close": "105.04",
      "volume": "1473296"
    },
    {
      "date": "2024-04-02",
      "open": "104.21",
      "high": "104.75",
      "low": "103.58",
      "close": "104.72",
      "volume": "991408"
    },
    {
      "date": "2024-04-03",
      "open": "104.33",
      "high": "106.89",
      "low": "104.26",
      "close": "106.48",
      "volume": "1813338"
    },
    {
      "date": "2024-04-04",
      "open": "107.41",
      "high": "108.82",
      "low": "104.45",
      "close": "104.80",
      "volume": "2552373"
    },
    {
      "date": "2024-04-05",
      "open": "105.35",
      "high": "105.46",
      "low": "104.17",
      "close": "105.05",
      "volume": "1017124"
    },
    {
      "date": "2024-04-08",
      "open": "105.60",
      "high": "106.07",
      "low": "104.86",
      "close": "105.82",
      "volume": "1581509"
    },
    {
      "date": "2024-04-09",
      "open": "106.04",
      "high": "106.90",
      "low": "103.50",
      "close": "104.15",
      "volume": "1282126"
    },
    {
      "date": "2024-04-10",
      "open": "103.02",
      "high": "103.42",
      "low": "102.07",
      "close": "102.60",
      "volume": "1109897"
    },
    {
      "date": "2024-04-11",
      "open": "103.30",
      "high": "104.955",
      "low": "102.77",
      "close": "104.86",
      "volume": "1320594"
    },
    {
      "date": "2024-04-12",
      "open": "103.71",
      "high": "103.99",
      "low": "101.66",
      "close": "101.81",
      "volume": "1346823"
    },
    {
      "date": "2024-04-15",
      "open": "102.80",
      "high": "103.62",
      "low": "101.85",
      "close": "102.37",
      "volume": "1902398"
    },
    {
      "date": "2024-04-16",
      "open": "102.27",
      "high": "102.785",
      "low": "101.30",
      "close": "102.54",
      "volume": "1362375"
    },
    {
      "date": "2024-04-17",
      "open": "103.33",
      "high": "103.33",
      "low": "100.54",
      "close": "100.91",
      "volume": "1110796"
    },
    {
      "date": "2024-04-18",
      "open": "101.03",
      "high": "101.89",
      "low": "99.73",
      "close": "100.14",
      "volume": "1031668"
    },
    {
      "date": "2024-04-19",
      "open": "99.84",
      "high": "100.74",
      "low": "97.75",
      "close": "97.95",
      "volume": "1692490"
    },
    {
      "date": "2024-04-22",
      "open": "98.74",
      "high": "98.7648",
      "low": "97.31",
      "close": "97.91",
      "volume": "1830552"
    },
    {
      "date": "2024-04-23",
      "open": "98.35",
      "high": "99.85",
      "low": "97.89",
      "close": "99.42",
      "volume": "1746595"
    },
    {
      "date": "2024-04-24",
      "open": "100.28",
      "high": "101.33",
      "low": "99.29",
      "close": "100.06",
      "volume": "1292603"
    },
    {
      "date": "2024-04-25",
      "open": "99.39",
      "high": "101.48",
      "low": "98.85",
      "close": "100.94",
      "volume": "1581500"
    },
    {
      "date": "2024-04-26",
      "open": "101.18",
      "high": "102.045",
      "low": "100.24",
      "close": "101.33",
      "volume": "2124805"
    },
    {
      "date": "2024-04-29",
      "open": "101.51",
      "high": "102.745",
      "low": "101.45",
      "close": "102.48",
      "volume": "1378485"
    },
    {
      "date": "2024-04-30",
      "open": "101.82",
      "high": "103.23",
      "low": "101.82",
      "close": "102.21",
      "volume": "1274697"
    },
    {
      "date": "2024-05-01",
      "open": "101.36",
      "high": "102.63",
      "low": "100.88",
      "close": "100.99",
      "volume": "1012389"
    },
    {
      "date": "2024-05-02",
      "open": "102.00",
      "high": "102.40",
      "low": "100.24",
      "close": "102.12",
      "volume": "1196608"
    },
    {
      "date": "2024-05-03",
      "open": "103.25",
      "high": "104.73",
      "low": "103.0423",
      "close": "104.64",
      "volume": "2463599"
    },
    {
      "date": "2024-05-06",
      "open": "105.25",
      "high": "108.10",
      "low": "105.14",
      "close": "107.95",
      "volume": "3382081"
    },
    {
      "date": "2024-05-07",
      "open": "108.28",
      "high": "108.81",
      "low": "106.85",
      "close": "107.36",
      "volume": "1325137"
    },
    {
      "date": "2024-05-08",
      "open": "107.00",
      "high": "109.52",
      "low": "106.84",
      "close": "109.48",
      "volume": "1703726"
    },
    {
      "date": "2024-05-09",
      "open": "109.46",
      "high": "109.73",
      "low": "107.20",
      "close": "108.18",
      "volume": "1852006"
    },
    {
      "date": "2024-05-10",
      "open": "108.84",
      "high": "109.11",
      "low": "107.715",
      "close": "108.50",
      "volume": "1703412"
    },
    {
      "date": "2024-05-13",
      "open": "109.02",
      "high": "109.29",
      "low": "107.89",
      "close": "108.15",
      "volume": "1841819"
    },
    {
      "date": "2024-05-14",
      "open": "108.63",
      "high": "109.47",
      "low": "108.06",
      "close": "109.04",
      "volume": "2814791"
    },
    {
      "date": "2024-05-15",
      "open": "109.50",
      "high": "110.90",
      "low": "109.22",
      "close": "110.62",
      "volume": "2873087"
    },
    {
      "date": "2024-05-16",
      "open": "110.06",
      "high": "110.81",
      "low": "109.70",
      "close": "109.75",
      "volume": "1545236"
    },
    {
      "date": "2024-05-17",
      "open": "110.56",
      "high": "110.815",
      "low": "109.87",
      "close": "110.47",
      "volume": "2257826"
    },
    {
      "date": "2024-05-20",
      "open": "110.82",
      "high": "112.475",
      "low": "110.35",
      "close": "112.28",
      "volume": "2097607"
    },
    {
      "date": "2024-05-21",
      "open": "111.53",
      "high": "113.12",
      "low": "111.50",
      "close": "112.95",
      "volume": "1693745"
    },
    {
      "date": "2024-05-22",
      "open": "113.44",
      "high": "114.22",
      "low": "113.10",
      "close": "114.11",
      "volume": "1746036"
    },
    {
      "date": "2024-05-23",
      "open": "115.53",
      "high": "115.95",
      "low": "113.83",
      "close": "114.04",
      "volume": "1548875"
    },
    {
      "date": "2024-05-24",
      "open": "114.71",
      "high": "116.01",
      "low": "114.41",
      "close": "115.67",
      "volume": "1351211"
    },
    {
      "date": "2024-05-28",
      "open": "115.94",
      "high": "118.36",
      "low": "115.7201",
      "close": "118.01",
      "volume": "3239012"
    },
    {
      "date": "2024-05-29",
      "open": "116.48",
      "high": "118.06",
      "low": "116.38",
      "close": "117.50",
      "volume": "2708741"
    },
    {
      "date": "2024-05-30",
      "open": "118.68",
      "high": "118.68",
      "low": "116.3196",
      "close": "116.50",
      "volume": "3669586"
    },
    {
      "date": "2024-05-31",
      "open": "119.50",
      "high": "121.4758",
      "low": "116.51",
      "close": "120.43",
      "volume": "6128462"
    },
    {
      "date": "2024-06-03",
      "open": "117.93",
      "high": "119.16",
      "low": "115.02",
      "close": "118.96",
      "volume": "3727950"
    },
    {
      "date": "2024-06-04",
      "open": "119.00",
      "high": "119.72",
      "low": "117.92",
      "close": "119.00",
      "volume": "2622188"
    },
    {
      "date": "2024-06-05",
      "open": "120.00",
      "high": "122.30",
      "low": "119.64",
      "close": "122.26",
      "volume": "2370753"
    },
    {
      "date": "2024-06-06",
      "open": "121.99",
      "high": "122.22",
      "low": "120.41",
      "close": "121.47",
      "volume": "2398368"
    },
    {
      "date": "2024-06-07",
      "open": "120.96",
      "high": "121.53",
      "low": "120.01",
      "close": "120.98",
      "volume": "1383621"
    },
    {
      "date": "2024-06-10",
      "open": "120.42",
      "high": "122.91",
      "low": "120.275",
      "close": "122.905",
      "volume": "1651999"
    },
    {
      "date": "2024-06-11",
      "open": "122.81",
      "high": "125.78",
      "low": "122.35",
      "close": "125.47",
      "volume": "2850513"
    },
    {
      "date": "2024-06-12",
      "open": "126.28",
      "high": "127.97",
      "low": "125.24",
      "close": "125.73",
      "volume": "2239441"
    },
    {
      "date": "2024-06-13",
      "open": "125.42",
      "high": "127.63",
      "low": "125.28",
      "close": "127.30",
      "volume": "1604400"
    },
    {
      "date": "2024-06-14",
      "open": "126.04",
      "high": "127.16",
      "low": "125.81",
      "close": "126.17",
      "volume": "1398446"
    },
    {
      "date": "2024-06-17",
      "open": "126.33",
      "high": "127.30",
      "low": "123.57",
      "close": "126.04",
      "volume": "1934225"
    },
    {
      "date": "2024-06-18",
      "open": "126.21",
      "high": "129.65",
      "low": "126.165",
      "close": "128.71",
      "volume": "2575785"
    },
    {
      "date": "2024-06-20",
      "open": "129.00",
      "high": "130.87",
      "low": "126.60",
      "close": "127.47",
      "volume": "3039833"
    },
    {
      "date": "2024-06-21",
      "open": "126.90",
      "high": "128.51",
      "low": "125.67",
      "close": "127.64",
      "volume": "4282859"
    },
    {
      "date": "2024-06-24",
      "open": "126.74",
      "high": "128.34",
      "low": "126.37",
      "close": "126.38",
      "volume": "1797148"
    },
    {
      "date": "2024-06-25",
      "open": "126.70",
      "high": "128.07",
      "low": "126.36",
      "close": "127.73",
      "volume": "1980964"
    },
    {
      "date": "2024-06-26",
      "open": "127.15",
      "high": "128.51",
      "low": "126.43",
      "close": "128.43",
      "volume": "2023923"
    },
    {
      "date": "2024-06-27",
      "open": "128.27",
      "high": "129.36",
      "low": "128.08",
      "close": "129.03",
      "volume": "1575156"
    },
    {
      "date": "2024-06-28",
      "open": "129.47",
      "high": "130.18",
      "low": "128.31",
      "close": "128.80",
      "volume": "3197238"
    },
    {
      "date": "2024-07-01",
      "open": "129.46",
      "high": "131.02",
      "low": "128.60",
      "close": "130.24",
      "volume": "2468426"
    },
    {
      "date": "2024-07-02",
      "open": "128.76",
      "high": "130.65",
      "low": "128.7404",
      "close": "129.88",
      "volume": "1751492"
    },
    {
      "date": "2024-07-03",
      "open": "130.02",
      "high": "130.565",
      "low": "128.715",
      "close": "130.26",
      "volume": "904044"
    },
    {
      "date": "2024-07-05",
      "open": "129.72",
      "high": "130.05",
      "low": "128.12",
      "close": "129.09",
      "volume": "1435116"
    },
    {
      "date": "2024-07-08",
      "open": "129.73",
      "high": "131.05",
      "low": "129.2505",
      "close": "130.12",
      "volume": "1688261"
    },
    {
      "date": "2024-07-09",
      "open": "130.02",
      "high": "132.935",
      "low": "129.79",
      "close": "132.09",
      "volume": "2165028"
    },
    {
      "date": "2024-07-10",
      "open": "133.07",
      "high": "135.01",
      "low": "132.88",
      "close": "134.62",
      "volume": "1920265"
    },
    {
      "date": "2024-07-11",
      "open": "134.61",
      "high": "134.97",
      "low": "131.44",
      "close": "131.46",
      "volume": "2266264"
    },
    {
      "date": "2024-07-12",
      "open": "131.87",
      "high": "132.04",
      "low": "130.04",
      "close": "130.17",
      "volume": "1557051"
    },
    {
      "date": "2024-07-15",
      "open": "130.41",
      "high": "131.40",
      "low": "129.67",
      "close": "130.38",
      "volume": "1537240"
    },
    {
      "date": "2024-07-16",
      "open": "130.74",
      "high": "131.64",
      "low": "128.80",
      "close": "131.59",
      "volume": "1818404"
    },
    {
      "date": "2024-07-17",
      "open": "129.56",
      "high": "129.78",
      "low": "126.80",
      "close": "127.42",
      "volume": "1834314"
    },
    {
      "date": "2024-07-18",
      "open": "128.32",
      "high": "128.56",
      "low": "125.09",
      "close": "126.09",
      "volume": "1776698"
    },
    {
      "date": "2024-07-19",
      "open": "126.45",
      "high": "126.91",
      "low": "125.8001",
      "close": "126.22",
      "volume": "1220643"
    },
    {
      "date": "2024-07-22",
      "open": "127.50",
      "high": "128.89",
      "low": "127.155",
      "close": "128.34",
      "volume": "1129825"
    },
    {
      "date": "2024-07-23",
      "open": "128.27",
      "high": "129.34",
      "low": "127.76",
      "close": "129.20",
      "volume": "1045888"
    },
    {
      "date": "2024-07-24",
      "open": "128.64",
      "high": "129.04",
      "low": "125.47",
      "close": "125.70",
      "volume": "1529980"
    },
    {
      "date": "2024-07-25",
      "open": "125.57",
      "high": "127.4692",
      "low": "123.52",
      "close": "125.56",
      "volume": "1466333"
    },
    {
      "date": "2024-07-26",
      "open": "126.90",
      "high": "126.90",
      "low": "125.21",
      "close": "126.15",
      "volume": "1194967"
    },
    {
      "date": "2024-07-29",
      "open": "126.94",
      "high": "126.94",
      "low": "124.56",
      "close": "124.99",
      "volume": "1032126"
    },
    {
      "date": "2024-07-30",
      "open": "125.80",
      "high": "126.50",
      "low": "121.81",
      "close": "122.57",
      "volume": "1691197"
    },
    {
      "date": "2024-07-31",
      "open": "125.06",
      "high": "127.21",
      "low": "123.72",
      "close": "126.98",
      "volume": "2086315"
    },
    {
      "date": "2024-08-01",
      "open": "126.43",
      "high": "128.12",
      "low": "121.37",
      "close": "122.51",
      "volume": "1801247"
    },
    {
      "date": "2024-08-02",
      "open": "120.205",
      "high": "120.58",
      "low": "117.61",
      "close": "119.05",
      "volume": "2385889"
    },
    {
      "date": "2024-08-05",
      "open": "113.82",
      "high": "116.03",
      "low": "113.18",
      "close": "115.61",
      "volume": "2204692"
    },
    {
      "date": "2024-08-06",
      "open": "116.29",
      "high": "118.86",
      "low": "115.81",
      "close": "117.08",
      "volume": "1561394"
    },
    {
      "date": "2024-08-07",
      "open": "118.17",
      "high": "119.875",
      "low": "115.92",
      "close": "116.23",
      "volume": "1859247"
    },
    {
      "date": "2024-08-08",
      "open": "117.95",
      "high": "119.38",
      "low": "116.23",
      "close": "119.22",
      "volume": "1186051"
    },
    {
      "date": "2024-08-09",
      "open": "118.81",
      "high": "122.81",
      "low": "118.005",
      "close": "122.49",
      "volume": "1300121"
    },
    {
      "date": "2024-08-12",
      "open": "122.49",
      "high": "124.03",
      "low": "122.385",
      "close": "122.93",
      "volume": "1169561"
    },
    {
      "date": "2024-08-13",
      "open": "123.84",
      "high": "126.54",
      "low": "123.73",
      "close": "125.87",
      "volume": "1492216"
    },
    {
      "date": "2024-08-14",
      "open": "126.28",
      "high": "127.739",
      "low": "126.18",
      "close": "127.11",
      "volume": "1163090"
    },
    {
      "date": "2024-08-15",
      "open": "128.83",
      "high": "131.58",
      "low": "128.79",
      "close": "131.43",
      "volume": "1888635"
    },
    {
      "date": "2024-08-16",
      "open": "130.66",
      "high": "131.44",
      "low": "129.375",
      "close": "130.50",
      "volume": "1374949"
    },
    {
      "date": "2024-08-19",
      "open": "129.94",
      "high": "131.95",
      "low": "129.59",
      "close": "131.70",
      "volume": "1459000"
    },
    {
      "date": "2024-08-20",
      "open": "131.75",
      "high": "132.10",
      "low": "131.11",
      "close": "131.39",
      "volume": "1404822"
    },
    {
      "date": "2024-08-21",
      "open": "131.91",
      "high": "133.86",
      "low": "131.605",
      "close": "133.41",
      "volume": "1074031"
    },
    {
      "date": "2024-08-22",
      "open": "133.42",
      "high": "134.37",
      "low": "131.24",
      "close": "131.63",
      "volume": "1177626"
    },
    {
      "date": "2024-08-23",
      "open": "133.01",
      "high": "133.55",
      "low": "132.24",
      "close": "133.12",
      "volume": "1223764"
    },
    {
      "date": "2024-08-26",
      "open": "132.67",
      "high": "133.7545",
      "low": "131.75",
      "close": "132.50",
      "volume": "980957"
    },
    {
      "date": "2024-08-27",
      "open": "131.55",
      "high": "133.30",
      "low": "130.825",
      "close": "133.12",
      "volume": "1878692"
    },
    {
      "date": "2024-08-28",
      "open": "131.24",
      "high": "133.65",
      "low": "130.99",
      "close": "131.91",
      "volume": "1916310"
    },
    {
      "date": "2024-08-29",
      "open": "125.08",
      "high": "126.11",
      "low": "119.15",
      "close": "119.20",
      "volume": "4074405"
    },
    {
      "date": "2024-08-30",
      "open": "119.70",
      "high": "121.11",
      "low": "118.29",
      "close": "120.72",
      "volume": "3020439"
    },
    {
      "date": "2024-09-03",
      "open": "122.70",
      "high": "122.74",
      "low": "118.03",
      "close": "118.95",
      "volume": "2571811"
    },
    {
      "date": "2024-09-04",
      "open": "118.35",
      "high": "119.25",
      "low": "116.69",
      "close": "119.08",
      "volume": "1519471"
    },
    {
      "date": "2024-09-05",
      "open": "117.89",
      "high": "118.53",
      "low": "115.95",
      "close": "116.82",
      "volume": "2455646"
    },
    {
      "date": "2024-09-06",
      "open": "116.64",
      "high": "117.57",
      "low": "113.68",
      "close": "114.18",
      "volume": "1730682"
    },
    {
      "date": "2024-09-09",
      "open": "115.65",
      "high": "116.23",
      "low": "114.10",
      "close": "114.60",
      "volume": "2272199"
    },
    {
      "date": "2024-09-10",
      "open": "114.69",
      "high": "115.30",
      "low": "113.53",
      "close": "114.97",
      "volume": "1388266"
    },
    {
      "date": "2024-09-11",
      "open": "115.15",
      "high": "115.85",
      "low": "112.87",
      "close": "115.65",
      "volume": "1717463"
    },
    {
      "date": "2024-09-12",
      "open": "115.83",
      "high": "117.28",
      "low": "114.98",
      "close": "116.46",
      "volume": "1588043"
    },
    {
      "date": "2024-09-13",
      "open": "116.42",
      "high": "118.12",
      "low": "116.13",
      "close": "117.32",
      "volume": "1529280"
    },
    {
      "date": "2024-09-16",
      "open": "116.49",
      "high": "118.07",
      "low": "116.01",
      "close": "117.86",
      "volume": "1444363"
    },
    {
      "date": "2024-09-17",
      "open": "118.77",
      "high": "120.32",
      "low": "118.29",
      "close": "119.04",
      "volume": "1218651"
    },
    {
      "date": "2024-09-18",
      "open": "119.72",
      "high": "121.27",
      "low": "118.96",
      "close": "119.35",
      "volume": "1204067"
    },
    {
      "date": "2024-09-19",
      "open": "122.00",
      "high": "122.01",
      "low": "119.895",
      "close": "120.08",
      "volume": "1219431"
    },
    {
      "date": "2024-09-20",
      "open": "119.78",
      "high": "122.27",
      "low": "119.66",
      "close": "122.22",
      "volume": "3193702"
    },
    {
      "date": "2024-09-23",
      "open": "122.72",
      "high": "123.16",
      "low": "121.775",
      "close": "122.92",
      "volume": "1321116"
    },
    {
      "date": "2024-09-24",
      "open": "123.60",
      "high": "123.74",
      "low": "121.64",
      "close": "122.95",
      "volume": "1693461"
    },
    {
      "date": "2024-09-25",
      "open": "122.85",
      "high": "123.40",
      "low": "121.15",
      "close": "121.68",
      "volume": "1511396"
    },
    {
      "date": "2024-09-26",
      "open": "123.50",
      "high": "125.04",
      "low": "123.13",
      "close": "124.45",
      "volume": "1619919"
    },
    {
      "date": "2024-09-27",
      "open": "124.45",
      "high": "124.685",
      "low": "121.10",
      "close": "121.24",
      "volume": "1302133"
    },
    {
      "date": "2024-09-30",
      "open": "121.26",
      "high": "123.68",
      "low": "121.12",
      "close": "123.51",
      "volume": "1673211"
    },
    {
      "date": "2024-10-01",
      "open": "123.51",
      "high": "123.73",
      "low": "120.92",
      "close": "121.31",
      "volume": "1366233"
    },
    {
      "date": "2024-10-02",
      "open": "121.26",
      "high": "124.18",
      "low": "121.26",
      "close": "123.02",
      "volume": "1122502"
    },
    {
      "date": "2024-10-03",
      "open": "122.41",
      "high": "123.45",
      "low": "121.92",
      "close": "122.71",
      "volume": "999208"
    },
    {
      "date": "2024-10-04",
      "open": "123.91",
      "high": "123.91",
      "low": "122.10",
      "close": "123.39",
      "volume": "845154"
    },
    {
      "date": "2024-10-07",
      "open": "122.73",
      "high": "124.74",
      "low": "122.35",
      "close": "123.88",
      "volume": "915956"
    },
    {
      "date": "2024-10-08",
      "open": "124.68",
      "high": "126.66",
      "low": "124.23",
      "close": "126.55",
      "volume": "1222820"
    },
    {
      "date": "2024-10-09",
      "open": "126.06",
      "high": "127.50",
      "low": "125.40",
      "close": "127.27",
      "volume": "1344510"
    },
    {
      "date": "2024-10-10",
      "open": "126.45",
      "high": "126.945",
      "low": "124.59",
      "close": "124.98",
      "volume": "1438660"
    },
    {
      "date": "2024-10-11",
      "open": "125.00",
      "high": "127.36",
      "low": "125.00",
      "close": "126.93",
      "volume": "891299"
    },
    {
      "date": "2024-10-14",
      "open": "127.13",
      "high": "127.80",
      "low": "126.66",
      "close": "126.86",
      "volume": "824496"
    },
    {
      "date": "2024-10-15",
      "open": "127.30",
      "high": "128.25",
      "low": "125.24",
      "close": "125.38",
      "volume": "1206493"
    },
    {
      "date": "2024-10-16",
      "open": "125.57",
      "high": "126.5234",
      "low": "125.43",
      "close": "125.875",
      "volume": "873912"
    },
    {
      "date": "2024-10-17",
      "open": "127.19",
      "high": "127.75",
      "low": "126.40",
      "close": "126.69",
      "volume": "885324"
    },
    {
      "date": "2024-10-18",
      "open": "127.37",
      "high": "127.37",
      "low": "125.12",
      "close": "126.53",
      "volume": "1027522"
    },
    {
      "date": "2024-10-21",
      "open": "125.65",
      "high": "126.9799",
      "low": "124.86",
      "close": "125.32",
      "volume": "1127199"
    },
    {
      "date": "2024-10-22",
      "open": "124.00",
      "high": "124.115",
      "low": "118.4201",
      "close": "119.75",
      "volume": "1786605"
    },
    {
      "date": "2024-10-23",
      "open": "118.63",
      "high": "121.20",
      "low": "118.63",
      "close": "119.01",
      "volume": "1524162"
    },
    {
      "date": "2024-10-24",
      "open": "118.98",
      "high": "120.08",
      "low": "118.2271",
      "close": "119.84",
      "volume": "1385784"
    },
    {
      "date": "2024-10-25",
      "open": "120.47",
      "high": "120.70",
      "low": "119.34",
      "close": "119.41",
      "volume": "1158132"
    },
    {
      "date": "2024-10-28",
      "open": "119.85",
      "high": "120.815",
      "low": "119.205",
      "close": "120.41",
      "volume": "1112300"
    },
    {
      "date": "2024-10-29",
      "open": "120.60",
      "high": "122.33",
      "low": "120.07",
      "close": "121.24",
      "volume": "929836"
    },
    {
      "date": "2024-10-30",
      "open": "120.06",
      "high": "120.62",
      "low": "117.39",
      "close": "118.76",
      "volume": "1587607"
    },
    {
      "date": "2024-10-31",
      "open": "118.18",
      "high": "118.205",
      "low": "115.20",
      "close": "115.31",
      "volume": "1630496"
    },
    {
      "date": "2024-11-01",
      "open": "115.56",
      "high": "117.66",
      "low": "115.56",
      "close": "116.10",
      "volume": "1901457"
    },
    {
      "date": "2024-11-04",
      "open": "115.99",
      "high": "116.665",
      "low": "115.25",
      "close": "115.45",
      "volume": "1780689"
    },
    {
      "date": "2024-11-05",
      "open": "115.46",
      "high": "116.86",
      "low": "115.46",
      "close": "116.40",
      "volume": "1413063"
    },
    {
      "date": "2024-11-06",
      "open": "120.37",
      "high": "121.50",
      "low": "118.83",
      "close": "121.13",
      "volume": "2337689"
    },
    {
      "date": "2024-11-07",
      "open": "121.50",
      "high": "123.06",
      "low": "120.5343",
      "close": "122.83",
      "volume": "1619470"
    },
    {
      "date": "2024-11-08",
      "open": "123.00",
      "high": "125.015",
      "low": "123.00",
      "close": "124.01",
      "volume": "1367649"
    },
    {
      "date": "2024-11-11",
      "open": "123.63",
      "high": "124.29",
      "low": "121.62",
      "close": "121.93",
      "volume": "1040519"
    },
    {
      "date": "2024-11-12",
      "open": "121.36",
      "high": "122.55",
      "low": "120.38",
      "close": "120.92",
      "volume": "1369366"
    },
    {
      "date": "2024-11-13",
      "open": "120.51",
      "high": "122.025",
      "low": "119.51",
      "close": "119.68",
      "volume": "1422933"
    },
    {
      "date": "2024-11-14",
      "open": "116.99",
      "high": "119.105",
      "low": "116.07",
      "close": "118.07",
      "volume": "1466748"
    },
    {
      "date": "2024-11-15",
      "open": "116.80",
      "high": "118.24",
      "low": "116.68",
      "close": "117.21",
      "volume": "1973045"
    },
    {
      "date": "2024-11-18",
      "open": "117.44",
      "high": "119.86",
      "low": "117.09",
      "close": "119.34",
      "volume": "1651910"
    },
    {
      "date": "2024-11-19",
      "open": "118.76",
      "high": "122.29",
      "low": "118.70",
      "close": "122.20",
      "volume": "2545308"
    },
    {
      "date": "2024-11-20",
      "open": "122.40",
      "high": "123.52",
      "low": "121.265",
      "close": "123.45",
      "volume": "2421633"
    },
    {
      "date": "2024-11-21",
      "open": "125.00",
      "high": "128.04",
      "low": "123.56",
      "close": "126.68",
      "volume": "4469427"
    },
    {
      "date": "2024-11-22",
      "open": "135.10",
      "high": "135.4462",
      "low": "120.61",
      "close": "122.34",
      "volume": "5663687"
    },
    {
      "date": "2024-11-25",
      "open": "123.70",
      "high": "126.30",
      "low": "123.20",
      "close": "126.18",
      "volume": "4724714"
    },
    {
      "date": "2024-11-26",
      "open": "126.41",
      "high": "129.96",
      "low": "126.35",
      "close": "129.60",
      "volume": "2670103"
    },
    {
      "date": "2024-11-27",
      "open": "128.92",
      "high": "129.08",
      "low": "122.12",
      "close": "122.43",
      "volume": "1779587"
    },
    {
      "date": "2024-11-29",
      "open": "122.94",
      "high": "124.20",
      "low": "122.58",
      "close": "122.64",
      "volume": "935179"
    },
    {
      "date": "2024-12-02",
      "open": "122.33",
      "high": "123.98",
      "low": "121.9085",
      "close": "123.29",
      "volume": "1799189"
    },
    {
      "date": "2024-12-03",
      "open": "123.48",
      "high": "124.86",
      "low": "122.09",
      "close": "124.67",
      "volume": "1764762"
    },
    {
      "date": "2024-12-04",
      "open": "126.20",
      "high": "129.75",
      "low": "125.001",
      "close": "129.05",
      "volume": "2445635"
    },
    {
      "date": "2024-12-05",
      "open": "129.00",
      "high": "130.24",
      "low": "128.505",
      "close": "128.79",
      "volume": "1864256"
    },
    {
      "date": "2024-12-06",
      "open": "128.86",
      "high": "131.30",
      "low": "128.78",
      "close": "131.11",
      "volume": "2100372"
    },
    {
      "date": "2024-12-09",
      "open": "130.98",
      "high": "131.00",
      "low": "127.45",
      "close": "127.60",
      "volume": "1656817"
    },
    {
      "date": "2024-12-10",
      "open": "127.41",
      "high": "128.53",
      "low": "120.62",
      "close": "121.22",
      "volume": "2393142"
    },
    {
      "date": "2024-12-11",
      "open": "122.31",
      "high": "124.96",
      "low": "121.32",
      "close": "122.66",
      "volume": "2043962"
    },
    {
      "date": "2024-12-12",
      "open": "122.11",
      "high": "124.29",
      "low": "121.81",
      "close": "123.51",
      "volume": "1207553"
    },
    {
      "date": "2024-12-13",
      "open": "123.74",
      "high": "124.33",
      "low": "121.52",
      "close": "121.95",
      "volume": "885923"
    },
    {
      "date": "2024-12-16",
      "open": "124.84",
      "high": "127.20",
      "low": "122.68",
      "close": "126.10",
      "volume": "2130971"
    },
    {
      "date": "2024-12-17",
      "open": "124.97",
      "high": "125.36",
      "low": "121.82",
      "close": "122.49",
      "volume": "1608840"
    },
    {
      "date": "2024-12-18",
      "open": "122.90",
      "high": "123.545",
      "low": "117.94",
      "close": "118.34",
      "volume": "1873759"
    },
    {
      "date": "2024-12-19",
      "open": "118.00",
      "high": "119.49",
      "low": "116.23",
      "close": "116.58",
      "volume": "1620706"
    },
    {
      "date": "2024-12-20",
      "open": "115.94",
      "high": "119.82",
      "low": "115.10",
      "close": "118.45",
      "volume": "3813574"
    },
    {
      "date": "2024-12-23",
      "open": "118.26",
      "high": "118.70",
      "low": "117.04",
      "close": "118.08",
      "volume": "1456951"
    },
    {
      "date": "2024-12-24",
      "open": "118.00",
      "high": "118.86",
      "low": "117.55",
      "close": "118.84",
      "volume": "441295"
    },
    {
      "date": "2024-12-26",
      "open": "118.50",
      "high": "119.245",
      "low": "117.44",
      "close": "118.35",
      "volume": "733840"
    },
    {
      "date": "2024-12-27",
      "open": "117.07",
      "high": "117.75",
      "low": "115.63",
      "close": "116.96",
      "volume": "995029"
    },
    {
      "date": "2024-12-30",
      "open": "115.13",
      "high": "116.83",
      "low": "114.53",
      "close": "116.49",
      "volume": "2225429"
    },
    {
      "date": "2024-12-31",
      "open": "117.04",
      "high": "117.57",
      "low": "114.66",
      "close": "116.08",
      "volume": "1378127"
    },
    {
      "date": "2025-01-02",
      "open": "116.98",
      "high": "117.33",
      "low": "114.80",
      "close": "115.92",
      "volume": "1429123"
    },
    {
      "date": "2025-01-03",
      "open": "115.78",
      "high": "117.08",
      "low": "115.78",
      "close": "116.94",
      "volume": "1091905"
    },
    {
      "date": "2025-01-06",
      "open": "118.55",
      "high": "119.51",
      "low": "117.17",
      "close": "118.00",
      "volume": "1212252"
    },
    {
      "date": "2025-01-07",
      "open": "118.91",
      "high": "119.2963",
      "low": "116.52",
      "close": "117.18",
      "volume": "1374000"
    },
    {
      "date": "2025-01-08",
      "open": "116.87",
      "high": "118.13",
      "low": "115.62",
      "close": "118.09",
      "volume": "1117949"
    },
    {
      "date": "2025-01-10",
      "open": "116.79",
      "high": "117.565",
      "low": "115.6212",
      "close": "116.28",
      "volume": "1359869"
    },
    {
      "date": "2025-01-13",
      "open": "114.35",
      "high": "115.08",
      "low": "112.86",
      "close": "114.92",
      "volume": "1420996"
    },
    {
      "date": "2025-01-14",
      "open": "115.54",
      "high": "117.95",
      "low": "115.54",
      "close": "116.69",
      "volume": "1889875"
    },
    {
      "date": "2025-01-15",
      "open": "118.73",
      "high": "119.73",
      "low": "118.36",
      "close": "119.36",
      "volume": "1257649"
    },
    {
      "date": "2025-01-16",
      "open": "120.00",
      "high": "121.56",
      "low": "119.495",
      "close": "119.98",
      "volume": "1207274"
    },
    {
      "date": "2025-01-17",
      "open": "121.71",
      "high": "122.745",
      "low": "120.245",
      "close": "122.09",
      "volume": "1876189"
    },
    {
      "date": "2025-01-21",
      "open": "122.85",
      "high": "124.30",
      "low": "122.40",
      "close": "123.67",
      "volume": "1301662"
    },
    {
      "date": "2025-01-22",
      "open": "125.00",
      "high": "127.19",
      "low": "124.32",
      "close": "126.05",
      "volume": "1483657"
    },
    {
      "date": "2025-01-23",
      "open": "125.35",
      "high": "126.30",
      "low": "124.10",
      "close": "126.30",
      "volume": "1088179"
    },
    {
      "date": "2025-01-24",
      "open": "126.56",
      "high": "126.62",
      "low": "124.95",
      "close": "126.00",
      "volume": "912676"
    },
    {
      "date": "2025-01-27",
      "open": "121.54",
      "high": "122.06",
      "low": "118.13",
      "close": "119.93",
      "volume": "2104320"
    },
    {
      "date": "2025-01-28",
      "open": "120.46",
      "high": "120.69",
      "low": "117.75",
      "close": "119.53",
      "volume": "1276359"
    },
    {
      "date": "2025-01-29",
      "open": "120.51",
      "high": "121.207",
      "low": "119.55",
      "close": "120.28",
      "volume": "1341285"
    },
    {
      "date": "2025-01-30",
      "open": "122.06",
      "high": "124.07",
      "low": "121.73",
      "close": "122.44",
      "volume": "1285942"
    },
    {
      "date": "2025-01-31",
      "open": "123.07",
      "high": "124.61",
      "low": "121.725",
      "close": "122.10",
      "volume": "1316609"
    },
    {
      "date": "2025-02-03",
      "open": "119.26",
      "high": "120.77",
      "low": "117.65",
      "close": "119.72",
      "volume": "1184986"
    },
    {
      "date": "2025-02-04",
      "open": "119.35",
      "high": "121.73",
      "low": "119.06",
      "close": "121.415",
      "volume": "1373744"
    },
    {
      "date": "2025-02-05",
      "open": "121.93",
      "high": "123.89",
      "low": "120.995",
      "close": "123.72",
      "volume": "965384"
    },
    {
      "date": "2025-02-06",
      "open": "124.26",
      "high": "124.74",
      "low": "123.05",
      "close": "124.04",
      "volume": "1087391"
    },
    {
      "date": "2025-02-07",
      "open": "124.98",
      "high": "126.2569",
      "low": "122.83",
      "close": "122.91",
      "volume": "940378"
    },
    {
      "date": "2025-02-10",
      "open": "120.75",
      "high": "123.09",
      "low": "116.78",
      "close": "123.02",
      "volume": "2120838"
    },
    {
      "date": "2025-02-11",
      "open": "121.30",
      "high": "121.30",
      "low": "119.10",
      "close": "119.56",
      "volume": "1106238"
    },
    {
      "date": "2025-02-12",
      "open": "117.41",
      "high": "118.8635",
      "low": "116.94",
      "close": "117.90",
      "volume": "1595038"
    },
    {
      "date": "2025-02-13",
      "open": "117.92",
      "high": "119.75",
      "low": "116.95",
      "close": "117.73",
      "volume": "1306085"
    },
    {
      "date": "2025-02-14",
      "open": "117.85",
      "high": "119.17",
      "low": "117.771",
      "close": "119.06",
      "volume": "1036134"
    },
    {
      "date": "2025-02-18",
      "open": "119.64",
      "high": "120.74",
      "low": "118.22",
      "close": "120.52",
      "volume": "1902366"
    },
    {
      "date": "2025-02-19",
      "open": "121.28",
      "high": "124.72",
      "low": "120.58",
      "close": "124.53",
      "volume": "2198199"
    },
    {
      "date": "2025-02-20",
      "open": "124.68",
      "high": "125.49",
      "low": "121.87",
      "close": "124.55",
      "volume": "1496134"
    },
    {
      "date": "2025-02-21",
      "open": "125.36",
      "high": "126.96",
      "low": "123.365",
      "close": "124.47",
      "volume": "2975337"
    },
    {
      "date": "2025-02-24",
      "open": "124.39",
      "high": "125.345",
      "low": "121.17",
      "close": "123.50",
      "volume": "2339320"
    },
    {
      "date": "2025-02-25",
      "open": "123.91",
      "high": "124.125",
      "low": "121.37",
      "close": "122.62",
      "volume": "2192303"
    },
    {
      "date": "2025-02-26",
      "open": "124.44",
      "high": "127.78",
      "low": "123.36",
      "close": "124.49",
      "volume": "1816627"
    },
    {
      "date": "2025-02-27",
      "open": "124.02",
      "high": "124.705",
      "low": "117.84",
      "close": "118.22",
      "volume": "2845219"
    },
    {
      "date": "2025-02-28",
      "open": "99.325",
      "high": "105.26",
      "low": "97.51",
      "close": "99.81",
      "volume": "10002140"
    },
    {
      "date": "2025-03-03",
      "open": "100.62",
      "high": "100.675",
      "low": "95.185",
      "close": "95.73",
      "volume": "3429890"
    },
    {
      "date": "2025-03-04",
      "open": "94.00",
      "high": "95.68",
      "low": "92.59",
      "close": "93.56",
      "volume": "3172331"
    },
    {
      "date": "2025-03-05",
      "open": "93.385",
      "high": "96.07",
      "low": "92.9901",
      "close": "94.87",
      "volume": "2077623"
    },
    {
      "date": "2025-03-06",
      "open": "93.26",
      "high": "94.0925",
      "low": "91.19",
      "close": "91.86",
      "volume": "2692688"
    },
    {
      "date": "2025-03-07",
      "open": "91.57",
      "high": "94.3825",
      "low": "91.16",
      "close": "93.77",
      "volume": "2480920"
    },
    {
      "date": "2025-03-10",
      "open": "92.58",
      "high": "93.03",
      "low": "90.12",
      "close": "92.05",
      "volume": "2147270"
    },
    {
      "date": "2025-03-11",
      "open": "92.16",
      "high": "92.97",
      "low": "90.08",
      "close": "90.92",
      "volume": "2577650"
    },
    {
      "date": "2025-03-12",
      "open": "92.78",
      "high": "93.15",
      "low": "90.325",
      "close": "91.49",
      "volume": "2317835"
    },
    {
      "date": "2025-03-13",
      "open": "91.13",
      "high": "91.92",
      "low": "89.88",
      "close": "90.06",
      "volume": "2203733"
    },
    {
      "date": "2025-03-14",
      "open": "91.49",
      "high": "92.90",
      "low": "90.90",
      "close": "91.98",
      "volume": "1751639"
    },
    {
      "date": "2025-03-17",
      "open": "91.96",
      "high": "94.32",
      "low": "91.70",
      "close": "93.28",
      "volume": "2073736"
    },
    {
      "date": "2025-03-18",
      "open": "93.045",
      "high": "93.57",
      "low": "91.91",
      "close": "92.26",
      "volume": "2552917"
    },
    {
      "date": "2025-03-19",
      "open": "92.96",
      "high": "94.72",
      "low": "92.3425",
      "close": "93.53",
      "volume": "2075795"
    },
    {
      "date": "2025-03-20",
      "open": "92.86",
      "high": "94.11",
      "low": "92.03",
      "close": "92.10",
      "volume": "2846017"
    },
    {
      "date": "2025-03-21",
      "open": "91.65",
      "high": "92.97",
      "low": "90.79",
      "close": "92.25",
      "volume": "5417286"
    },
    {
      "date": "2025-03-24",
      "open": "93.93",
      "high": "95.25",
      "low": "93.00",
      "close": "95.12",
      "volume": "2170504"
    },
    {
      "date": "2025-03-25",
      "open": "95.36",
      "high": "96.10",
      "low": "93.87",
      "close": "94.39",
      "volume": "2095506"
    },
    {
      "date": "2025-03-26",
      "open": "94.45",
      "high": "94.785",
      "low": "92.70",
      "close": "92.75",
      "volume": "1900344"
    },
    {
      "date": "2025-03-27",
      "open": "91.69",
      "high": "91.864",
      "low": "90.78",
      "close": "91.09",
      "volume": "2640238"
    },
    {
      "date": "2025-03-28",
      "open": "90.75",
      "high": "90.825",
      "low": "88.14",
      "close": "88.40",
      "volume": "2662244"
    },
    {
      "date": "2025-03-31",
      "open": "87.19",
      "high": "88.64",
      "low": "86.40",
      "close": "87.84",
      "volume": "2953355"
    },
    {
      "date": "2025-04-01",
      "open": "88.35",
      "high": "89.67",
      "low": "88.00",
      "close": "89.49",
      "volume": "2838813"
    },
    {
      "date": "2025-04-02",
      "open": "88.35",
      "high": "91.22",
      "low": "88.04",
      "close": "90.49",
      "volume": "1591469"
    },
    {
      "date": "2025-04-03",
      "open": "86.74",
      "high": "86.89",
      "low": "81.56",
      "close": "81.61",
      "volume": "3334260"
    },
    {
      "date": "2025-04-04",
      "open": "78.47",
      "high": "78.82",
      "low": "74.83",
      "close": "76.10",
      "volume": "3382028"
    },
    {
      "date": "2025-04-07",
      "open": "73.00",
      "high": "79.60",
      "low": "71.8378",
      "close": "77.07",
      "volume": "3676783"
    },
    {
      "date": "2025-04-08",
      "open": "79.83",
      "high": "81.07",
      "low": "74.80",
      "close": "76.14",
      "volume": "2913393"
    },
    {
      "date": "2025-04-09",
      "open": "76.04",
      "high": "87.46",
      "low": "75.30",
      "close": "86.10",
      "volume": "4518652"
    },
    {
      "date": "2025-04-10",
      "open": "83.14",
      "high": "83.735",
      "low": "79.81",
      "close": "82.28",
      "volume": "3555561"
    },
    {
      "date": "2025-04-11",
      "open": "81.78",
      "high": "83.65",
      "low": "80.69",
      "close": "82.64",
      "volume": "2738601"
    },
    {
      "date": "2025-04-14",
      "open": "85.13",
      "high": "85.13",
      "low": "81.905",
      "close": "83.28",
      "volume": "2516741"
    },
    {
      "date": "2025-04-15",
      "open": "82.51",
      "high": "83.97",
      "low": "81.76",
      "close": "82.18",
      "volume": "2539997"
    },
    {
      "date": "2025-04-16",
      "open": "80.68",
      "high": "82.21",
      "low": "80.22",
      "close": "81.35",
      "volume": "1776404"
    },
    {
      "date": "2025-04-17",
      "open": "82.70",
      "high": "83.33",
      "low": "81.66",
      "close": "82.61",
      "volume": "1602025"
    },
    {
      "date": "2025-04-21",
      "open": "81.50",
      "high": "82.20",
      "low": "80.64",
      "close": "81.68",
      "volume": "1286222"
    },
    {
      "date": "2025-04-22",
      "open": "82.64",
      "high": "83.02",
      "low": "81.73",
      "close": "82.45",
      "volume": "1771777"
    },
    {
      "date": "2025-04-23",
      "open": "85.345",
      "high": "87.57",
      "low": "84.475",
      "close": "84.88",
      "volume": "1722424"
    },
    {
      "date": "2025-04-24",
      "open": "85.45",
      "high": "88.34",
      "low": "85.12",
      "close": "88.17",
      "volume": "1813106"
    },
    {
      "date": "2025-04-25",
      "open": "87.89",
      "high": "88.50",
      "low": "86.92",
      "close": "88.45",
      "volume": "1699078"
    },
    {
      "date": "2025-04-28",
      "open": "87.91",
      "high": "89.10",
      "low": "87.19",
      "close": "88.00",
      "volume": "1383724"
    },
    {
      "date": "2025-04-29",
      "open": "87.20",
      "high": "88.68",
      "low": "87.20",
      "close": "87.86",
      "volume": "1207332"
    },
    {
      "date": "2025-04-30",
      "open": "88.10",
      "high": "89.95",
      "low": "86.70",
      "close": "89.75",
      "volume": "2861652"
    },
    {
      "date": "2025-05-01",
      "open": "90.00",
      "high": "90.75",
      "low": "89.15",
      "close": "89.73",
      "volume": "1386204"
    },
    {
      "date": "2025-05-02",
      "open": "91.36",
      "high": "92.55",
      "low": "90.86",
      "close": "92.33",
      "volume": "1528519"
    },
    {
      "date": "2025-05-05",
      "open": "91.75",
      "high": "93.66",
      "low": "91.38",
      "close": "93.09",
      "volume": "1844469"
    },
    {
      "date": "2025-05-06",
      "open": "92.01",
      "high": "93.53",
      "low": "91.15",
      "close": "92.26",
      "volume": "1865046"
    },
    {
      "date": "2025-05-07",
      "open": "92.86",
      "high": "93.09",
      "low": "91.61",
      "close": "93.02",
      "volume": "2257080"
    },
    {
      "date": "2025-05-08",
      "open": "93.56",
      "high": "95.35",
      "low": "92.91",
      "close": "94.44",
      "volume": "1839291"
    },
    {
      "date": "2025-05-09",
      "open": "95.06",
      "high": "95.21",
      "low": "93.23",
      "close": "93.45",
      "volume": "1365016"
    },
    {
      "date": "2025-05-12",
      "open": "97.50",
      "high": "98.54",
      "low": "97.14",
      "close": "98.43",
      "volume": "1532508"
    },
    {
      "date": "2025-05-13",
      "open": "98.43",
      "high": "99.80",
      "low": "98.105",
      "close": "99.53",
      "volume": "1377666"
    },
    {
      "date": "2025-05-14",
      "open": "99.97",
      "high": "100.435",
      "low": "99.00",
      "close": "99.65",
      "volume": "1839800"
    },
    {
      "date": "2025-05-15",
      "open": "99.19",
      "high": "99.84",
      "low": "98.28",
      "close": "99.82",
      "volume": "1894379"
    },
    {
      "date": "2025-05-16",
      "open": "99.98",
      "high": "100.96",
      "low": "99.37",
      "close": "100.53",
      "volume": "1698732"
    },
    {
      "date": "2025-05-19",
      "open": "99.62",
      "high": "101.945",
      "low": "99.175",
      "close": "101.53",
      "volume": "2036799"
    },
    {
      "date": "2025-05-20",
      "open": "100.49",
      "high": "101.70",
      "low": "100.1071",
      "close": "101.06",
      "volume": "1666121"
    },
    {
      "date": "2025-05-21",
      "open": "100.11",
      "high": "102.17",
      "low": "99.19",
      "close": "99.57",
      "volume": "1777247"
    },
    {
      "date": "2025-05-22",
      "open": "99.57",
      "high": "100.5181",
      "low": "98.88",
      "close": "99.78",
      "volume": "1520233"
    },
    {
      "date": "2025-05-23",
      "open": "97.92",
      "high": "98.50",
      "low": "96.8873",
      "close": "98.00",
      "volume": "2840413"
    },
    {
      "date": "2025-05-27",
      "open": "99.86",
      "high": "100.48",
      "low": "99.12",
      "close": "100.37",
      "volume": "2135564"
    },
    {
      "date": "2025-05-28",
      "open": "100.69",
      "high": "101.13",
      "low": "99.54",
      "close": "99.67",
      "volume": "1812058"
    },
    {
      "date": "2025-05-29",
      "open": "100.00",
      "high": "100.22",
      "low": "98.20",
      "close": "99.21",
      "volume": "3952603"
    },
    {
      "date": "2025-05-30",
      "open": "94.50",
      "high": "100.99",
      "low": "94.11",
      "close": "99.16",
      "volume": "7013975"
    },
    {
      "date": "2025-06-02",
      "open": "99.02",
      "high": "99.11",
      "low": "96.13",
      "close": "98.77",
      "volume": "3087606"
    },
    {
      "date": "2025-06-03",
      "open": "98.77",
      "high": "103.715",
      "low": "98.48",
      "close": "103.66",
      "volume": "2702086"
    },
    {
      "date": "2025-06-04",
      "open": "104.00",
      "high": "105.01",
      "low": "103.54",
      "close": "103.76",
      "volume": "2744928"
    },
    {
      "date": "2025-06-05",
      "open": "103.91",
      "high": "105.00",
      "low": "103.2714",
      "close": "104.60",
      "volume": "2673776"
    },
    {
      "date": "2025-06-06",
      "open": "105.50",
      "high": "106.98",
      "low": "104.84",
      "close": "106.25",
      "volume": "2872672"
    },
    {
      "date": "2025-06-09",
      "open": "106.92",
      "high": "107.09",
      "low": "102.8625",
      "close": "103.06",
      "volume": "2317845"
    },
    {
      "date": "2025-06-10",
      "open": "103.06",
      "high": "103.59",
      "low": "102.00",
      "close": "102.51",
      "volume": "1879660"
    },
    {
      "date": "2025-06-11",
      "open": "102.99",
      "high": "102.99",
      "low": "101.19",
      "close": "102.63",
      "volume": "2800559"
    },
    {
      "date": "2025-06-12",
      "open": "102.15",
      "high": "103.7025",
      "low": "101.915",
      "close": "102.94",
      "volume": "1901066"
    },
    {
      "date": "2025-06-13",
      "open": "101.48",
      "high": "102.01",
      "low": "99.90",
      "close": "100.49",
      "volume": "3516004"
    },
    {
      "date": "2025-06-16",
      "open": "101.65",
      "high": "104.28",
      "low": "101.165",
      "close": "104.20",
      "volume": "2113976"
    },
    {
      "date": "2025-06-17",
      "open": "103.57",
      "high": "104.641",
      "low": "102.45",
      "close": "103.20",
      "volume": "2124497"
    },
    {
      "date": "2025-06-18",
      "open": "104.13",
      "high": "104.24",
      "low": "102.41",
      "close": "102.75",
      "volume": "1859648"
    },
    {
      "date": "2025-06-20",
      "open": "103.50",
      "high": "103.93",
      "low": "101.835",
      "close": "102.69",
      "volume": "3005910"
    },
    {
      "date": "2025-06-23",
      "open": "102.03",
      "high": "104.355",
      "low": "101.73",
      "close": "104.27",
      "volume": "2523247"
    },
    {
      "date": "2025-06-24",
      "open": "104.80",
      "high": "106.22",
      "low": "103.91",
      "close": "106.13",
      "volume": "1905378"
    },
    {
      "date": "2025-06-25",
      "open": "106.42",
      "high": "107.00",
      "low": "105.05",
      "close": "105.18",
      "volume": "1676980"
    },
    {
      "date": "2025-06-26",
      "open": "105.32",
      "high": "105.75",
      "low": "103.54",
      "close": "104.75",
      "volume": "2115744"
    },
    {
      "date": "2025-06-27",
      "open": "105.29",
      "high": "106.46",
      "low": "103.47",
      "close": "105.72",
      "volume": "2976118"
    },
    {
      "date": "2025-06-30",
      "open": "106.50",
      "high": "106.97",
      "low": "105.44",
      "close": "106.55",
      "volume": "2006006"
    },
    {
      "date": "2025-07-01",
      "open": "106.05",
      "high": "108.095",
      "low": "105.62",
      "close": "106.69",
      "volume": "1493527"
    },
    {
      "date": "2025-07-02",
      "open": "106.40",
      "high": "107.679",
      "low": "104.854",
      "close": "107.61",
      "volume": "1400089"
    },
    {
      "date": "2025-07-03",
      "open": "107.45",
      "high": "108.25",
      "low": "106.845",
      "close": "107.26",
      "volume": "940236"
    },
    {
      "date": "2025-07-07",
      "open": "106.87",
      "high": "107.91",
      "low": "105.2001",
      "close": "105.50",
      "volume": "1376918"
    },
    {
      "date": "2025-07-08",
      "open": "106.18",
      "high": "107.16",
      "low": "105.26",
      "close": "106.66",
      "volume": "1270396"
    },
    {
      "date": "2025-07-09",
      "open": "106.66",
      "high": "107.07",
      "low": "105.60",
      "close": "106.67",
      "volume": "1201904"
    },
    {
      "date": "2025-07-10",
      "open": "106.84",
      "high": "106.89",
      "low": "105.71",
      "close": "106.42",
      "volume": "1354744"
    },
    {
      "date": "2025-07-11",
      "open": "105.40",
      "high": "105.97",
      "low": "104.565",
      "close": "105.27",
      "volume": "1538128"
    },
    {
      "date": "2025-07-14",
      "open": "105.01",
      "high": "105.39",
      "low": "102.72",
      "close": "104.67",
      "volume": "1275029"
    },
    {
      "date": "2025-07-15",
      "open": "105.83",
      "high": "105.83",
      "low": "103.43",
      "close": "103.47",
      "volume": "982276"
    },
    {
      "date": "2025-07-16",
      "open": "103.65",
      "high": "104.48",
      "low": "102.3775",
      "close": "104.16",
      "volume": "1423170"
    },
    {
      "date": "2025-07-17",
      "open": "104.34",
      "high": "107.26",
      "low": "104.04",
      "close": "107.25",
      "volume": "2578126"
    },
    {
      "date": "2025-07-18",
      "open": "108.18",
      "high": "110.3199",
      "low": "107.76",
      "close": "108.37",
      "volume": "1742715"
    },
    {
      "date": "2025-07-21",
      "open": "109.04",
      "high": "109.055",
      "low": "106.915",
      "close": "107.46",
      "volume": "2159727"
    },
    {
      "date": "2025-07-22",
      "open": "107.47",
      "high": "107.97",
      "low": "104.92",
      "close": "104.95",
      "volume": "1650332"
    },
    {
      "date": "2025-07-23",
      "open": "105.65",
      "high": "106.50",
      "low": "105.32",
      "close": "105.88",
      "volume": "2082959"
    },
    {
      "date": "2025-07-24",
      "open": "105.73",
      "high": "106.35",
      "low": "104.60",
      "close": "104.66",
      "volume": "1585202"
    },
    {
      "date": "2025-07-25",
      "open": "105.09",
      "high": "105.335",
      "low": "104.37",
      "close": "104.94",
      "volume": "893171"
    },
    {
      "date": "2025-07-28",
      "open": "105.36",
      "high": "107.13",
      "low": "105.36",
      "close": "106.91",
      "volume": "1177190"
    },
    {
      "date": "2025-07-29",
      "open": "107.66",
      "high": "107.9161",
      "low": "105.39",
      "close": "106.085",
      "volume": "1362955"
    },
    {
      "date": "2025-07-30",
      "open": "106.00",
      "high": "106.495",
      "low": "104.18",
      "close": "104.70",
      "volume": "1363380"
    },
    {
      "date": "2025-07-31",
      "open": "104.88",
      "high": "105.92",
      "low": "103.90",
      "close": "104.13",
      "volume": "1196452"
    },
    {
      "date": "2025-08-01",
      "open": "102.51",
      "high": "102.84",
      "low": "100.555",
      "close": "101.10",
      "volume": "1415085"
    },
    {
      "date": "2025-08-04",
      "open": "101.82",
      "high": "103.32",
      "low": "101.23",
      "close": "103.23",
      "volume": "1193767"
    },
    {
      "date": "2025-08-05",
      "open": "103.77",
      "high": "104.03",
      "low": "101.8019",
      "close": "102.01",
      "volume": "1255862"
    },
    {
      "date": "2025-08-06",
      "open": "102.69",
      "high": "104.26",
      "low": "102.13",
      "close": "103.33",
      "volume": "1630377"
    },
    {
      "date": "2025-08-07",
      "open": "104.34",
      "high": "104.61",
      "low": "102.36",
      "close": "103.85",
      "volume": "1330437"
    },
    {
      "date": "2025-08-08",
      "open": "104.51",
      "high": "106.49",
      "low": "103.90",
      "close": "106.21",
      "volume": "1275303"
    },
    {
      "date": "2025-08-11",
      "open": "105.90",
      "high": "107.275",
      "low": "105.325",
      "close": "105.88",
      "volume": "1334343"
    },
    {
      "date": "2025-08-12",
      "open": "106.45",
      "high": "108.05",
      "low": "106.285",
      "close": "107.78",
      "volume": "1558273"
    },
    {
      "date": "2025-08-13",
      "open": "108.00",
      "high": "109.51",
      "low": "107.37",
      "close": "109.40",
      "volume": "1306645"
    },
    {
      "date": "2025-08-14",
      "open": "108.79",
      "high": "109.85",
      "low": "108.04",
      "close": "109.56",
      "volume": "1965344"
    },
    {
      "date": "2025-08-15",
      "open": "109.62",
      "high": "110.005",
      "low": "108.0701",
      "close": "108.79",
      "volume": "2066159"
    },
    {
      "date": "2025-08-18",
      "open": "108.55",
      "high": "109.39",
      "low": "108.34",
      "close": "108.90",
      "volume": "1193410"
    },
    {
      "date": "2025-08-19",
      "open": "109.07",
      "high": "110.10",
      "low": "108.69",
      "close": "109.16",
      "volume": "1731897"
    },
    {
      "date": "2025-08-20",
      "open": "109.18",
      "high": "109.225",
      "low": "105.855",
      "close": "108.42",
      "volume": "2498819"
    },
    {
      "date": "2025-08-21",
      "open": "108.12",
      "high": "108.65",
      "low": "107.258",
      "close": "107.775",
      "volume": "1509514"
    },
    {
      "date": "2025-08-22",
      "open": "108.47",
      "high": "110.86",
      "low": "107.56",
      "close": "110.52",
      "volume": "1331260"
    },
    {
      "date": "2025-08-25",
      "open": "110.37",
      "high": "111.54",
      "low": "109.94",
      "close": "111.01",
      "volume": "2293782"
    },
    {
      "date": "2025-08-26",
      "open": "110.80",
      "high": "111.26",
      "low": "109.39",
      "close": "109.41",
      "volume": "3099413"
    },
    {
      "date": "2025-08-27",
      "open": "109.42",
      "high": "112.46",
      "low": "109.30",
      "close": "112.13",
      "volume": "3377534"
    },
    {
      "date": "2025-08-28",
      "open": "108.61",
      "high": "117.42",
      "low": "108.61",
      "close": "117.22",
      "volume": "4683747"
    },
    {
      "date": "2025-08-29",
      "open": "116.46",
      "high": "118.24",
      "low": "112.19",
      "close": "112.79",
      "volume": "2552060"
    },
    {
      "date": "2025-09-02",
      "open": "110.91",
      "high": "115.60",
      "low": "110.21",
      "close": "115.37",
      "volume": "2710042"
    },
    {
      "date": "2025-09-03",
      "open": "115.41",
      "high": "116.59",
      "low": "115.39",
      "close": "116.47",
      "volume": "1982335"
    },
    {
      "date": "2025-09-04",
      "open": "117.00",
      "high": "118.99",
      "low": "115.20",
      "close": "118.83",
      "volume": "2049848"
    },
    {
      "date": "2025-09-05",
      "open": "119.00",
      "high": "120.46",
      "low": "117.54",
      "close": "118.75",
      "volume": "1413027"
    },
    {
      "date": "2025-09-08",
      "open": "118.83",
      "high": "121.33",
      "low": "118.375",
      "close": "121.17",
      "volume": "3018356"
    },
    {
      "date": "2025-09-09",
      "open": "121.60",
      "high": "123.25",
      "low": "120.73",
      "close": "123.12",
      "volume": "2000837"
    },
    {
      "date": "2025-09-10",
      "open": "123.67",
      "high": "124.62",
      "low": "122.7432",
      "close": "123.53",
      "volume": "2170226"
    },
    {
      "date": "2025-09-11",
      "open": "124.30",
      "high": "125.63",
      "low": "122.58",
      "close": "125.09",
      "volume": "2106640"
    },
    {
      "date": "2025-09-12",
      "open": "125.05",
      "high": "125.26",
      "low": "123.745",
      "close": "124.00",
      "volume": "1868587"
    },
    {
      "date": "2025-09-15",
      "open": "124.30",
      "high": "125.82",
      "low": "123.42",
      "close": "124.16",
      "volume": "2477842"
    },
    {
      "date": "2025-09-16",
      "open": "124.06",
      "high": "124.56",
      "low": "122.67",
      "close": "123.37",
      "volume": "1685038"
    },
    {
      "date": "2025-09-17",
      "open": "123.20",
      "high": "124.76",
      "low": "122.21",
      "close": "123.92",
      "volume": "1770450"
    },
    {
      "date": "2025-09-18",
      "open": "123.875",
      "high": "126.54",
      "low": "123.875",
      "close": "126.36",
      "volume": "1842564"
    },
    {
      "date": "2025-09-19",
      "open": "126.54",
      "high": "126.66",
      "low": "124.35",
      "close": "125.16",
      "volume": "7250398"
    },
    {
      "date": "2025-09-22",
      "open": "124.52",
      "high": "125.2148",
      "low": "123.75",
      "close": "124.61",
      "volume": "1512770"
    },
    {
      "date": "2025-09-23",
      "open": "124.61",
      "high": "124.78",
      "low": "122.92",
      "close": "123.44",
      "volume": "1974701"
    },
    {
      "date": "2025-09-24",
      "open": "123.22",
      "high": "123.585",
      "low": "122.32",
      "close": "123.25",
      "volume": "1825450"
    },
    {
      "date": "2025-09-25",
      "open": "121.87",
      "high": "122.00",
      "low": "119.62",
      "close": "120.78",
      "volume": "1867713"
    },
    {
      "date": "2025-09-26",
      "open": "120.84",
      "high": "120.95",
      "low": "119.34",
      "close": "119.88",
      "volume": "1475114"
    },
    {
      "date": "2025-09-29",
      "open": "120.67",
      "high": "121.15",
      "low": "118.15",
      "close": "118.57",
      "volume": "1607573"
    },
    {
      "date": "2025-09-30",
      "open": "118.37",
      "high": "119.3899",
      "low": "116.525",
      "close": "118.46",
      "volume": "2056504"
    },
    {
      "date": "2025-10-01",
      "open": "117.43",
      "high": "119.175",
      "low": "117.08",
      "close": "118.50",
      "volume": "1841392"
    },
    {
      "date": "2025-10-02",
      "open": "120.06",
      "high": "120.6563",
      "low": "118.07",
      "close": "120.07",
      "volume": "1588994"
    },
    {
      "date": "2025-10-03",
      "open": "119.89",
      "high": "121.365",
      "low": "118.65",
      "close": "118.72",
      "volume": "1265345"
    },
    {
      "date": "2025-10-06",
      "open": "119.99",
      "high": "120.54",
      "low": "117.57",
      "close": "120.42",
      "volume": "1636851"
    },
    {
      "date": "2025-10-07",
      "open": "121.69",
      "high": "122.32",
      "low": "117.35",
      "close": "117.99",
      "volume": "1352973"
    },
    {
      "date": "2025-10-08",
      "open": "118.24",
      "high": "121.955",
      "low": "118.01",
      "close": "121.82",
      "volume": "1433416"
    },
    {
      "date": "2025-10-09",
      "open": "121.14",
      "high": "121.50",
      "low": "118.75",
      "close": "120.31",
      "volume": "1387846"
    },
    {
      "date": "2025-10-10",
      "open": "119.00",
      "high": "119.00",
      "low": "112.63",
      "close": "113.94",
      "volume": "4304592"
    },
    {
      "date": "2025-10-13",
      "open": "116.28",
      "high": "119.39",
      "low": "115.40",
      "close": "118.86",
      "volume": "2052353"
    },
    {
      "date": "2025-10-14",
      "open": "116.94",
      "high": "121.725",
      "low": "116.36",
      "close": "120.55",
      "volume": "2309890"
    },
    {
      "date": "2025-10-15",
      "open": "121.62",
      "high": "123.66",
      "low": "120.715",
      "close": "121.47",
      "volume": "2306988"
    },
    {
      "date": "2025-10-16",
      "open": "122.11",
      "high": "123.00",
      "low": "118.66",
      "close": "119.40",
      "volume": "2093931"
    },
    {
      "date": "2025-10-17",
      "open": "119.24",
      "high": "119.99",
      "low": "118.25",
      "close": "119.07",
      "volume": "1234693"
    },
    {
      "date": "2025-10-20",
      "open": "119.82",
      "high": "120.365",
      "low": "117.06",
      "close": "117.24",
      "volume": "1414231"
    },
    {
      "date": "2025-10-21",
      "open": "116.66",
      "high": "119.65",
      "low": "116.66",
      "close": "119.08",
      "volume": "1207852"
    },
    {
      "date": "2025-10-22",
      "open": "119.01",
      "high": "119.58",
      "low": "115.63",
      "close": "116.76",
      "volume": "1597120"
    },
    {
      "date": "2025-10-23",
      "open": "117.14",
      "high": "119.06",
      "low": "117.14",
      "close": "117.79",
      "volume": "1521251"
    },
    {
      "date": "2025-10-24",
      "open": "119.26",
      "high": "119.26",
      "low": "116.42",
      "close": "116.64",
      "volume": "1709629"
    },
    {
      "date": "2025-10-27",
      "open": "117.36",
      "high": "118.25",
      "low": "116.13",
      "close": "117.19",
      "volume": "1522422"
    },
    {
      "date": "2025-10-28",
      "open": "117.00",
      "high": "117.16",
      "low": "114.11",
      "close": "115.91",
      "volume": "1667165"
    },
    {
      "date": "2025-10-29",
      "open": "115.96",
      "high": "116.25",
      "low": "113.79",
      "close": "114.12",
      "volume": "2164668"
    },
    {
      "date": "2025-10-30",
      "open": "114.13",
      "high": "116.29",
      "low": "113.67",
      "close": "115.57",
      "volume": "1303134"
    },
    {
      "date": "2025-10-31",
      "open": "116.13",
      "high": "118.56",
      "low": "115.98",
      "close": "117.78",
      "volume": "1498980"
    },
    {
      "date": "2025-11-03",
      "open": "117.155",
      "high": "118.29",
      "low": "116.794",
      "close": "116.94",
      "volume": "1637891"
    },
    {
      "date": "2025-11-04",
      "open": "114.38",
      "high": "115.555",
      "low": "113.01",
      "close": "113.34",
      "volume": "2002231"
    },
    {
      "date": "2025-11-05",
      "open": "114.38",
      "high": "116.32",
      "low": "113.69",
      "close": "115.69",
      "volume": "1588806"
    },
    {
      "date": "2025-11-06",
      "open": "115.39",
      "high": "116.07",
      "low": "113.61",
      "close": "113.77",
      "volume": "1807856"
    },
    {
      "date": "2025-11-07",
      "open": "112.84",
      "high": "113.55",
      "low": "110.84",
      "close": "112.97",
      "volume": "1764710"
    },
    {
      "date": "2025-11-10",
      "open": "114.29",
      "high": "114.735",
      "low": "110.62",
      "close": "112.50",
      "volume": "2084130"
    },
    {
      "date": "2025-11-11",
      "open": "111.74",
      "high": "112.115",
      "low": "109.57",
      "close": "110.42",
      "volume": "2071701"
    },
    {
      "date": "2025-11-12",
      "open": "111.00",
      "high": "112.795",
      "low": "110.92",
      "close": "111.57",
      "volume": "2255891"
    },
    {
      "date": "2025-11-13",
      "open": "111.00",
      "high": "111.78",
      "low": "109.36",
      "close": "109.60",
      "volume": "1842165"
    },
    {
      "date": "2025-11-14",
      "open": "108.20",
      "high": "111.24",
      "low": "107.3454",
      "close": "109.44",
      "volume": "1437251"
    },
    {
      "date": "2025-11-17",
      "open": "107.48",
      "high": "109.335",
      "low": "106.13",
      "close": "106.80",
      "volume": "2757763"
    },
    {
      "date": "2025-11-18",
      "open": "106.40",
      "high": "107.74",
      "low": "106.07",
      "close": "106.40",
      "volume": "2195166"
    },
    {
      "date": "2025-11-19",
      "open": "106.92",
      "high": "107.26",
      "low": "106.035",
      "close": "106.27",
      "volume": "1952791"
    },
    {
      "date": "2025-11-20",
      "open": "108.31",
      "high": "109.09",
      "low": "102.585",
      "close": "103.24",
      "volume": "2105989"
    },
    {
      "date": "2025-11-21",
      "open": "103.63",
      "high": "108.315",
      "low": "103.49",
      "close": "107.30",
      "volume": "2974656"
    },
    {
      "date": "2025-11-24",
      "open": "107.88",
      "high": "110.66",
      "low": "107.55",
      "close": "108.96",
      "volume": "3981649"
    },
    {
      "date": "2025-11-25",
      "open": "108.00",
      "high": "112.57",
      "low": "107.99",
      "close": "111.48",
      "volume": "3625326"
    },
    {
      "date": "2025-11-26",
      "open": "116.515",
      "high": "116.515",
      "low": "106.52",
      "close": "109.25",
      "volume": "5036895"
    },
    {
      "date": "2025-11-28",
      "open": "109.71",
      "high": "111.905",
      "low": "109.33",
      "close": "111.56",
      "volume": "1370392"
    },
    {
      "date": "2025-12-01",
      "open": "110.04",
      "high": "112.56",
      "low": "109.58",
      "close": "112.27",
      "volume": "2376333"
    },
    {
      "date": "2025-12-02",
      "open": "113.00",
      "high": "116.54",
      "low": "112.6701",
      "close": "115.83",
      "volume": "3135021"
    },
    {
      "date": "2025-12-03",
      "open": "115.57",
      "high": "116.34",
      "low": "113.73",
      "close": "114.66",
      "volume": "1717844"
    },
    {
      "date": "2025-12-04",
      "open": "114.66",
      "high": "116.54",
      "low": "114.28",
      "close": "115.99",
      "volume": "1392898"
    },
    {
      "date": "2025-12-05",
      "open": "116.01",
      "high": "117.75",
      "low": "115.6933",
      "close": "117.27",
      "volume": "1548735"
    },
    {
      "date": "2025-12-08",
      "open": "117.61",
      "high": "117.75",
      "low": "116.47",
      "close": "117.53",
      "volume": "1700059"
    },
    {
      "date": "2025-12-09",
      "open": "117.05",
      "high": "117.93",
      "low": "115.80",
      "close": "117.30",
      "volume": "1271872"
    },
    {
      "date": "2025-12-10",
      "open": "117.37",
      "high": "119.62",
      "low": "117.13",
      "close": "119.39",
      "volume": "1975997"
    },
    {
      "date": "2025-12-11",
      "open": "119.27",
      "high": "119.68",
      "low": "116.61",
      "close": "119.11",
      "volume": "1845252"
    },
    {
      "date": "2025-12-12",
      "open": "119.11",
      "high": "119.72",
      "low": "114.965",
      "close": "115.66",
      "volume": "1489308"
    },
    {
      "date": "2025-12-15",
      "open": "116.70",
      "high": "116.77",
      "low": "113.70",
      "close": "114.11",
      "volume": "1355857"
    },
    {
      "date": "2025-12-16",
      "open": "114.48",
      "high": "114.59",
      "low": "112.5701",
      "close": "113.09",
      "volume": "1755764"
    },
    {
      "date": "2025-12-17",
      "open": "113.74",
      "high": "114.73",
      "low": "110.42",
      "close": "110.96",
      "volume": "2070878"
    },
    {
      "date": "2025-12-18",
      "open": "112.37",
      "high": "112.70",
      "low": "107.63",
      "close": "110.50",
      "volume": "2405404"
    },
    {
      "date": "2025-12-19",
      "open": "110.80",
      "high": "112.79",
      "low": "110.74",
      "close": "111.90",
      "volume": "3799820"
    },
    {
      "date": "2025-12-22",
      "open": "112.82",
      "high": "113.115",
      "low": "110.655",
      "close": "110.90",
      "volume": "1791529"
    },
    {
      "date": "2025-12-23",
      "open": "110.60",
      "high": "111.55",
      "low": "109.65",
      "close": "109.84",
      "volume": "1393993"
    },
    {
      "date": "2025-12-24",
      "open": "109.71",
      "high": "110.475",
      "low": "109.38",
      "close": "110.055",
      "volume": "507170"
    },
    {
      "date": "2025-12-26",
      "open": "110.25",
      "high": "110.64",
      "low": "109.64",
      "close": "110.51",
      "volume": "759170"
    },
    {
      "date": "2025-12-29",
      "open": "109.85",
      "high": "110.61",
      "low": "109.31",
      "close": "109.40",
      "volume": "1186084"
    },
    {
      "date": "2025-12-30",
      "open": "109.28",
      "high": "109.38",
      "low": "108.325",
      "close": "108.42",
      "volume": "1002146"
    },
    {
      "date": "2025-12-31",
      "open": "108.47",
      "high": "108.47",
      "low": "107.01",
      "close": "107.09",
      "volume": "1079585"
    },
    {
      "date": "2026-01-02",
      "open": "107.65",
      "high": "107.96",
      "low": "105.24",
      "close": "106.47",
      "volume": "1829858"
    },
    {
      "date": "2026-01-05",
      "open": "107.50",
      "high": "107.67",
      "low": "104.65",
      "close": "105.08",
      "volume": "1702229"
    },
    {
      "date": "2026-01-06",
      "open": "104.91",
      "high": "107.06",
      "low": "104.17",
      "close": "106.62",
      "volume": "2648571"
    },
    {
      "date": "2026-01-07",
      "open": "106.73",
      "high": "107.05",
      "low": "103.35",
      "close": "104.31",
      "volume": "2383102"
    },
    {
      "date": "2026-01-08",
      "open": "103.90",
      "high": "107.22",
      "low": "103.7275",
      "close": "105.55",
      "volume": "2979038"
    },
    {
      "date": "2026-01-09",
      "open": "105.78",
      "high": "106.085",
      "low": "104.16",
      "close": "105.39",
      "volume": "1446724"
    },
    {
      "date": "2026-01-12",
      "open": "105.49",
      "high": "107.45",
      "low": "104.56",
      "close": "107.03",
      "volume": "2027023"
    },
    {
      "date": "2026-01-13",
      "open": "109.48",
      "high": "110.42",
      "low": "107.06",
      "close": "107.28",
      "volume": "2274950"
    },
    {
      "date": "2026-01-14",
      "open": "107.11",
      "high": "109.25",
      "low": "106.78",
      "close": "107.67",
      "volume": "2171337"
    },
    {
      "date": "2026-01-15",
      "open": "109.02",
      "high": "109.99",
      "low": "108.29",
      "close": "108.40",
      "volume": "2259989"
    },
    {
      "date": "2026-01-16",
      "open": "109.35",
      "high": "109.35",
      "low": "103.42",
      "close": "103.84",
      "volume": "2815222"
    },
    {
      "date": "2026-01-20",
      "open": "98.42",
      "high": "99.52",
      "low": "93.69",
      "close": "94.11",
      "volume": "5233534"
    },
    {
      "date": "2026-01-21",
      "open": "95.35",
      "high": "97.74",
      "low": "94.845",
      "close": "97.09",
      "volume": "3325778"
    },
    {
      "date": "2026-01-22",
      "open": "97.95",
      "high": "99.58",
      "low": "97.00",
      "close": "99.25",
      "volume": "2317300"
    },
    {
      "date": "2026-01-23",
      "open": "99.15",
      "high": "99.15",
      "low": "96.46",
      "close": "97.42",
      "volume": "3266204"
    },
    {
      "date": "2026-01-26",
      "open": "97.85",
      "high": "99.44",
      "low": "97.33",
      "close": "98.81",
      "volume": "2374792"
    },
    {
      "date": "2026-01-27",
      "open": "99.82",
      "high": "100.15",
      "low": "97.16",
      "close": "99.89",
      "volume": "2254351"
    },
    {
      "date": "2026-01-28",
      "open": "100.26",
      "high": "100.575",
      "low": "98.89",
      "close": "99.33",
      "volume": "1947206"
    },
    {
      "date": "2026-01-29",
      "open": "99.40",
      "high": "99.77",
      "low": "97.565",
      "close": "98.33",
      "volume": "2603263"
    },
    {
      "date": "2026-01-30",
      "open": "98.07",
      "high": "98.32",
      "low": "95.93",
      "close": "96.35",
      "volume": "4167962"
    },
    {
      "date": "2026-02-02",
      "open": "96.05",
      "high": "98.25",
      "low": "95.5155",
      "close": "97.46",
      "volume": "2681477"
    },
    {
      "date": "2026-02-03",
      "open": "97.25",
      "high": "97.33",
      "low": "94.46",
      "close": "95.49",
      "volume": "2204383"
    },
    {
      "date": "2026-02-04",
      "open": "95.33",
      "high": "100.995",
      "low": "95.01",
      "close": "100.53",
      "volume": "3539296"
    },
    {
      "date": "2026-02-05",
      "open": "99.02",
      "high": "99.91",
      "low": "98.14",
      "close": "99.59",
      "volume": "2427975"
    },
    {
      "date": "2026-02-06",
      "open": "100.90",
      "high": "103.575",
      "low": "100.75",
      "close": "103.34",
      "volume": "1884356"
    },
    {
      "date": "2026-02-09",
      "open": "102.55",
      "high": "104.69",
      "low": "101.75",
      "close": "103.68",
      "volume": "1723269"
    },
    {
      "date": "2026-02-10",
      "open": "103.45",
      "high": "106.15",
      "low": "102.94",
      "close": "105.64",
      "volume": "2656401"
    },
    {
      "date": "2026-02-11",
      "open": "106.92",
      "high": "107.05",
      "low": "104.08",
      "close": "105.90",
      "volume": "1885011"
    },
    {
      "date": "2026-02-12",
      "open": "101.80",
      "high": "103.65",
      "low": "97.28",
      "close": "98.22",
      "volume": "3392073"
    },
    {
      "date": "2026-02-13",
      "open": "98.63",
      "high": "103.21",
      "low": "98.63",
      "close": "102.42",
      "volume": "2203338"
    },
    {
      "date": "2026-02-17",
      "open": "101.84",
      "high": "102.80",
      "low": "100.18",
      "close": "101.07",
      "volume": "1899140"
    },
    {
      "date": "2026-02-18",
      "open": "100.35",
      "high": "102.07",
      "low": "98.645",
      "close": "101.32",
      "volume": "1844150"
    },
    {
      "date": "2026-02-19",
      "open": "101.00",
      "high": "102.30",
      "low": "100.54",
      "close": "101.60",
      "volume": "1665617"
    },
    {
      "date": "2026-02-20",
      "open": "101.26",
      "high": "104.75",
      "low": "101.26",
      "close": "102.48",
      "volume": "1819294"
    },
    {
      "date": "2026-02-23",
      "open": "100.99",
      "high": "102.255",
      "low": "99.34",
      "close": "100.53",
      "volume": "2554674"
    },
    {
      "date": "2026-02-24",
      "open": "101.23",
      "high": "103.165",
      "low": "99.80",
      "close": "99.87",
      "volume": "2472129"
    },
    {
      "date": "2026-02-25",
      "open": "100.065",
      "high": "102.435",
      "low": "99.83",
      "close": "101.88",
      "volume": "2644194"
    },
    {
      "date": "2026-02-26",
      "open": "103.24",
      "high": "103.24",
      "low": "99.00",
      "close": "99.14",
      "volume": "3817193"
    },
    {
      "date": "2026-02-27",
      "open": "98.66",
      "high": "99.61",
      "low": "96.01",
      "close": "99.03",
      "volume": "5113748"
    },
    {
      "date": "2026-03-02",
      "open": "96.98",
      "high": "101.42",
      "low": "96.21",
      "close": "100.15",
      "volume": "2371200"
    },
    {
      "date": "2026-03-03",
      "open": "97.37",
      "high": "99.46",
      "low": "95.9075",
      "close": "98.79",
      "volume": "2852720"
    },
    {
      "date": "2026-03-04",
      "open": "99.13",
      "high": "101.05",
      "low": "98.29",
      "close": "99.55",
      "volume": "1393600"
    },
    {
      "date": "2026-03-05",
      "open": "98.77",
      "high": "102.99",
      "low": "98.68",
      "close": "102.11",
      "volume": "2528416"
    },
    {
      "date": "2026-03-06",
      "open": "100.12",
      "high": "101.27",
      "low": "98.96",
      "close": "101.06",
      "volume": "1944515"
    },
    {
      "date": "2026-03-09",
      "open": "99.11",
      "high": "100.73",
      "low": "97.68",
      "close": "100.61",
      "volume": "1862316"
    },
    {
      "date": "2026-03-10",
      "open": "100.67",
      "high": "101.18",
      "low": "96.73",
      "close": "96.91",
      "volume": "1783592"
    },
    {
      "date": "2026-03-11",
      "open": "97.30",
      "high": "98.53",
      "low": "96.73",
      "close": "97.58",
      "volume": "2022375"
    },
    {
      "date": "2026-03-12",
      "open": "97.15",
      "high": "99.67",
      "low": "96.79",
      "close": "96.93",
      "volume": "2073233"
    },
    {
      "date": "2026-03-13",
      "open": "97.56",
      "high": "99.36",
      "low": "97.35",
      "close": "98.66",
      "volume": "1527179"
    },
    {
      "date": "2026-03-16",
      "open": "100.36",
      "high": "102.71",
      "low": "99.76",
      "close": "102.24",
      "volume": "2485168"
    },
    {
      "date": "2026-03-17",
      "open": "103.05",
      "high": "104.01",
      "low": "101.87",
      "close": "101.92",
      "volume": "2072263"
    },
    {
      "date": "2026-03-18",
      "open": "101.19",
      "high": "102.09",
      "low": "100.585",
      "close": "100.77",
      "volume": "1825720"
    },
    {
      "date": "2026-03-19",
      "open": "100.45",
      "high": "104.96",
      "low": "100.41",
      "close": "103.09",
      "volume": "2132508"
    },
    {
      "date": "2026-03-20",
      "open": "102.75",
      "high": "103.19",
      "low": "100.15",
      "close": "101.11",
      "volume": "7694382"
    },
    {
      "date": "2026-03-23",
      "open": "102.58",
      "high": "103.26",
      "low": "100.51",
      "close": "101.30",
      "volume": "2129841"
    },
    {
      "date": "2026-03-24",
      "open": "100.45",
      "high": "104.585",
      "low": "100.10",
      "close": "104.31",
      "volume": "2721195"
    },
    {
      "date": "2026-03-25",
      "open": "104.67",
      "high": "107.405",
      "low": "104.26",
      "close": "105.50",
      "volume": "1745360"
    },
    {
      "date": "2026-03-26",
      "open": "104.57",
      "high": "106.49",
      "low": "104.32",
      "close": "104.45",
      "volume": "1844378"
    },
    {
      "date": "2026-03-27",
      "open": "103.99",
      "high": "104.39",
      "low": "101.5325",
      "close": "102.34",
      "volume": "1431599"
    },
    {
      "date": "2026-03-30",
      "open": "103.48",
      "high": "104.23",
      "low": "100.46",
      "close": "101.18",
      "volume": "2376135"
    },
    {
      "date": "2026-03-31",
      "open": "101.77",
      "high": "103.145",
      "low": "99.60",
      "close": "102.39",
      "volume": "2768126"
    },
    {
      "date": "2026-04-01",
      "open": "102.39",
      "high": "103.9597",
      "low": "100.85",
      "close": "102.04",
      "volume": "1867049"
    },
    {
      "date": "2026-04-02",
      "open": "100.66",
      "high": "103.63",
      "low": "100.235",
      "close": "103.35",
      "volume": "1388596"
    },
    {
      "date": "2026-04-06",
      "open": "103.22",
      "high": "104.00",
      "low": "100.82",
      "close": "100.90",
      "volume": "1360967"
    },
    {
      "date": "2026-04-07",
      "open": "100.04",
      "high": "100.21",
      "low": "95.76",
      "close": "97.61",
      "volume": "2539302"
    },
    {
      "date": "2026-04-08",
      "open": "99.39",
      "high": "100.61",
      "low": "98.34",
      "close": "99.47",
      "volume": "2258277"
    },
    {
      "date": "2026-04-09",
      "open": "99.08",
      "high": "99.15",
      "low": "94.89",
      "close": "95.67",
      "volume": "2449015"
    },
    {
      "date": "2026-04-10",
      "open": "96.25",
      "high": "96.58",
      "low": "95.17",
      "close": "95.93",
      "volume": "2037482"
    },
    {
      "date": "2026-04-13",
      "open": "95.83",
      "high": "98.57",
      "low": "95.06",
      "close": "98.40",
      "volume": "1654615"
    },
    {
      "date": "2026-04-14",
      "open": "98.37",
      "high": "98.90",
      "low": "97.31",
      "close": "98.89",
      "volume": "2098969"
    },
    {
      "date": "2026-04-15",
      "open": "99.09",
      "high": "100.74",
      "low": "98.37",
      "close": "100.33",
      "volume": "1656329"
    },
    {
      "date": "2026-04-16",
      "open": "100.74",
      "high": "103.92",
      "low": "100.11",
      "close": "103.68",
      "volume": "1959930"
    },
    {
      "date": "2026-04-17",
      "open": "103.80",
      "high": "105.70",
      "low": "103.00",
      "close": "104.53",
      "volume": "2139204"
    },
    {
      "date": "2026-04-20",
      "open": "104.72",
      "high": "107.08",
      "low": "104.72",
      "close": "106.79",
      "volume": "2155274"
    },
    {
      "date": "2026-04-21",
      "open": "106.87",
      "high": "113.78",
      "low": "106.82",
      "close": "111.80",
      "volume": "3136655"
    },
    {
      "date": "2026-04-22",
      "open": "112.40",
      "high": "112.85",
      "low": "110.01",
      "close": "111.02",
      "volume": "2149798"
    },
    {
      "date": "2026-04-23",
      "open": "109.63",
      "high": "110.865",
      "low": "106.64",
      "close": "108.40",
      "volume": "2450719"
    },
    {
      "date": "2026-04-24",
      "open": "108.40",
      "high": "109.46",
      "low": "106.30",
      "close": "108.71",
      "volume": "1470384"
    },
    {
      "date": "2026-04-27",
      "open": "108.52",
      "high": "109.18",
      "low": "107.62",
      "close": "108.44",
      "volume": "2177092"
    },
    {
      "date": "2026-04-28",
      "open": "108.69",
      "high": "109.4792",
      "low": "107.235",
      "close": "108.28",
      "volume": "1837009"
    },
    {
      "date": "2026-04-29",
      "open": "109.09",
      "high": "109.72",
      "low": "107.25",
      "close": "108.65",
      "volume": "1537825"
    },
    {
      "date": "2026-04-30",
      "open": "108.65",
      "high": "111.85",
      "low": "107.705",
      "close": "110.77",
      "volume": "2041226"
    },
    {
      "date": "2026-05-01",
      "open": "110.94",
      "high": "112.31",
      "low": "110.47",
      "close": "112.08",
      "volume": "1138056"
    },
    {
      "date": "2026-05-04",
      "open": "112.28",
      "high": "113.37",
      "low": "110.265",
      "close": "110.94",
      "volume": "1307562"
    },
    {
      "date": "2026-05-05",
      "open": "111.765",
      "high": "115.37",
      "low": "111.31",
      "close": "114.14",
      "volume": "1801070"
    },
    {
      "date": "2026-05-06",
      "open": "114.02",
      "high": "114.02",
      "low": "110.42",
      "close": "111.74",
      "volume": "2144220"
    },
    {
      "date": "2026-05-07",
      "open": "112.23",
      "high": "115.01",
      "low": "110.88",
      "close": "113.00",
      "volume": "2029942"
    },
    {
      "date": "2026-05-08",
      "open": "113.37",
      "high": "118.22",
      "low": "112.60",
      "close": "118.00",
      "volume": "2893849"
    },
    {
      "date": "2026-05-11",
      "open": "117.73",
      "high": "120.04",
      "low": "117.27",
      "close": "117.73",
      "volume": "2288093"
    },
    {
      "date": "2026-05-12",
      "open": "117.33",
      "high": "117.68",
      "low": "113.90",
      "close": "116.23",
      "volume": "2043541"
    },
    {
      "date": "2026-05-13",
      "open": "115.91",
      "high": "119.87",
      "low": "115.91",
      "close": "118.58",
      "volume": "2122369"
    },
    {
      "date": "2026-05-14",
      "open": "119.93",
      "high": "123.47",
      "low": "118.79",
      "close": "119.93",
      "volume": "4518432"
    },
    {
      "date": "2026-05-15",
      "open": "119.03",
      "high": "121.45",
      "low": "117.5425",
      "close": "119.93",
      "volume": "2883353"
    },
    {
      "date": "2026-05-18",
      "open": "119.905",
      "high": "122.10",
      "low": "118.50",
      "close": "120.60",
      "volume": "2744091"
    },
    {
      "date": "2026-05-19",
      "open": "118.79",
      "high": "121.67",
      "low": "117.59",
      "close": "120.59",
      "volume": "2028018"
    },
    {
      "date": "2026-05-20",
      "open": "120.17",
      "high": "121.49",
      "low": "118.65",
      "close": "118.97",
      "volume": "1828465"
    },
    {
      "date": "2026-05-21",
      "open": "118.90",
      "high": "124.22",
      "low": "118.745",
      "close": "123.945",
      "volume": "2098178"
    },
    {
      "date": "2026-05-22",
      "open": "123.62",
      "high": "141.75",
      "low": "122.695",
      "close": "139.36",
      "volume": "6668173"
    },
    {
      "date": "2026-05-26",
      "open": "138.51",
      "high": "142.42",
      "low": "136.82",
      "close": "138.95",
      "volume": "6061239"
    },
    {
      "date": "2026-05-27",
      "open": "139.50",
      "high": "143.65",
      "low": "138.70",
      "close": "142.74",
      "volume": "6029869"
    },
    {
      "date": "2026-05-28",
      "open": "141.88",
      "high": "143.58",
      "low": "137.43",
      "close": "142.40",
      "volume": "6036760"
    },
    {
      "date": "2026-05-29",
      "open": "176.69",
      "high": "192.83",
      "low": "172.09",
      "close": "174.29",
      "volume": "15911810"
    },
    {
      "date": "2026-06-01",
      "open": "171.67",
      "high": "179.95",
      "low": "170.7901",
      "close": "179.70",
      "volume": "5893600"
    },
    {
      "date": "2026-06-02",
      "open": "183.00",
      "high": "186.53",
      "low": "173.5701",
      "close": "175.64",
      "volume": "4709979"
    },
    {
      "date": "2026-06-03",
      "open": "176.59",
      "high": "182.86",
      "low": "175.64",
      "close": "181.08",
      "volume": "3434028"
    },
    {
      "date": "2026-06-04",
      "open": "179.64",
      "high": "180.00",
      "low": "174.71",
      "close": "178.87",
      "volume": "3229668"
    },
    {
      "date": "2026-06-05",
      "open": "177.00",
      "high": "177.62",
      "low": "166.72",
      "close": "167.04",
      "volume": "3258633"
    },
    {
      "date": "2026-06-08",
      "open": "170.12",
      "high": "172.05",
      "low": "165.82",
      "close": "170.31",
      "volume": "2621887"
    },
    {
      "date": "2026-06-09",
      "open": "171.82",
      "high": "171.9075",
      "low": "160.0066",
      "close": "165.00",
      "volume": "2725817"
    },
    {
      "date": "2026-06-10",
      "open": "163.48",
      "high": "166.11",
      "low": "160.56",
      "close": "160.66",
      "volume": "3176974"
    },
    {
      "date": "2026-06-11",
      "open": "160.91",
      "high": "161.61",
      "low": "157.06",
      "close": "160.47",
      "volume": "2463394"
    },
    {
      "date": "2026-06-12",
      "open": "159.50",
      "high": "163.06",
      "low": "156.41",
      "close": "161.61",
      "volume": "1774823"
    },
    {
      "date": "2026-06-15",
      "open": "163.15",
      "high": "164.15",
      "low": "159.18",
      "close": "161.82",
      "volume": "3001712"
    },
    {
      "date": "2026-06-16",
      "open": "162.065",
      "high": "163.9999",
      "low": "157.40",
      "close": "161.26",
      "volume": "2494526"
    },
    {
      "date": "2026-06-17",
      "open": "161.51",
      "high": "161.765",
      "low": "154.01",
      "close": "154.81",
      "volume": "2292724"
    },
    {
      "date": "2026-06-18",
      "open": "158.64",
      "high": "161.17",
      "low": "153.33",
      "close": "159.71",
      "volume": "8151500"
    },
    {
      "date": "2026-06-22",
      "open": "159.80",
      "high": "164.6599",
      "low": "157.31",
      "close": "158.31",
      "volume": "3590381"
    },
    {
      "date": "2026-06-23",
      "open": "154.56",
      "high": "159.20",
      "low": "152.33",
      "close": "157.82",
      "volume": "3274165"
    },
    {
      "date": "2026-06-24",
      "open": "156.40",
      "high": "157.56",
      "low": "151.36",
      "close": "155.56",
      "volume": "2786555"
    },
    {
      "date": "2026-06-25",
      "open": "157.43",
      "high": "158.00",
      "low": "152.53",
      "close": "154.59",
      "volume": "2076771"
    },
    {
      "date": "2026-06-26",
      "open": "154.155",
      "high": "154.71",
      "low": "149.2727",
      "close": "152.45",
      "volume": "3318904"
    },
    {
      "date": "2026-06-29",
      "open": "153.26",
      "high": "156.05",
      "low": "151.38",
      "close": "155.06",
      "volume": "1742833"
    },
    {
      "date": "2026-06-30",
      "open": "154.365",
      "high": "156.15",
      "low": "151.13",
      "close": "154.76",
      "volume": "2532806"
    },
    {
      "date": "2026-07-01",
      "open": "155.024",
      "high": "160.289",
      "low": "153.10",
      "close": "156.38",
      "volume": "4005646"
    },
    {
      "date": "2026-07-02",
      "open": "155.86",
      "high": "159.78",
      "low": "153.16",
      "close": "154.17",
      "volume": "1931127"
    },
    {
      "date": "2026-07-06",
      "open": "155.24",
      "high": "163.90",
      "low": "155.13",
      "close": "163.55",
      "volume": "3630873"
    },
    {
      "date": "2026-07-07",
      "open": "163.55",
      "high": "167.72",
      "low": "163.125",
      "close": "165.78",
      "volume": "3664838"
    },
    {
      "date": "2026-07-08",
      "open": "162.735",
      "high": "166.71",
      "low": "161.68",
      "close": "165.40",
      "volume": "2380884"
    },
    {
      "date": "2026-07-09",
      "open": "165.58",
      "high": "171.97",
      "low": "164.01",
      "close": "171.73",
      "volume": "5239793"
    },
    {
      "date": "2026-07-10",
      "open": "170.92",
      "high": "176.97",
      "low": "168.66",
      "close": "168.87",
      "volume": "3303254"
    },
    {
      "date": "2026-07-13",
      "open": "168.185",
      "high": "168.525",
      "low": "160.5001",
      "close": "163.93",
      "volume": "2664377"
    },
    {
      "date": "2026-07-14",
      "open": "166.37",
      "high": "175.67",
      "low": "164.41",
      "close": "174.55",
      "volume": "3037284"
    },
    {
      "date": "2026-07-15",
      "open": "175.42",
      "high": "175.69",
      "low": "156.31",
      "close": "162.10",
      "volume": "3586055"
    },
    {
      "date": "2026-07-16",
      "open": "161.60",
      "high": "162.08",
      "low": "156.26",
      "close": "159.69",
      "volume": "2371498"
    },
    {
      "date": "2026-07-17",
      "open": "157.68",
      "high": "165.36",
      "low": "157.00",
      "close": "163.88",
      "volume": "2845466"
    },
    {
      "date": "2026-07-20",
      "open": "163.79",
      "high": "165.00",
      "low": "160.81",
      "close": "161.16",
      "volume": "1894248"
    },
    {
      "date": "2026-07-21",
      "open": "164.95",
      "high": "167.57",
      "low": "163.565",
      "close": "165.76",
      "volume": "1568009"
    },
    {
      "date": "2026-07-22",
      "open": "166.00",
      "high": "169.16",
      "low": "165.86",
      "close": "166.54",
      "volume": "1698878"
    },
    {
      "date": "2026-07-23",
      "open": "167.28",
      "high": "169.015",
      "low": "163.36",
      "close": "164.64",
      "volume": "1736780"
    },
    {
      "date": "2026-07-24",
      "open": "163.44",
      "high": "169.175",
      "low": "163.44",
      "close": "167.74",
      "volume": "1231458"
    },
    {
      "date": "2026-07-27",
      "open": "170.215",
      "high": "171.10",
      "low": "165.18",
      "close": "169.80",
      "volume": "1723892"
    },
    {
      "date": "2026-07-28",
      "open": "168.505",
      "high": "174.92",
      "low": "163.68",
      "close": "174.53",
      "volume": "2787643"
    },
    {
      "date": "2026-07-29",
      "open": "173.545",
      "high": "178.2899",
      "low": "171.51",
      "close": "173.23",
      "volume": "3759537"
    },
    {
      "date": "2026-07-30",
      "open": "174.01",
      "high": "174.50",
      "low": "170.50",
      "close": "173.98",
      "volume": "1996341"
    },
    {
      "date": "2026-07-31",
      "open": "179.268",
      "high": "179.8124",
      "low": "174.04",
      "close": "178.50",
      "volume": "1829875"
    },
    {
      "date": "2026-08-03",
      "open": "179.06",
      "high": "184.375",
      "low": "176.0205",
      "close": "182.92",
      "volume": "1964796"
    },
    {
      "date": "2026-08-04",
      "open": "185.81",
      "high": "195.70",
      "low": "184.695",
      "close": "190.46",
      "volume": "3765859"
    },
    {
      "date": "2026-08-05",
      "open": "189.51",
      "high": "192.46",
      "low": "186.325",
      "close": "186.60",
      "volume": "3314354"
    }
  ]
}