{
  "source": "https://api.nasdaq.com/api/quote/PCAR/historical",
  "symbol": "PCAR",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "53.80",
      "high": "53.9933",
      "low": "53.3133",
      "close": "53.36",
      "volume": "5815081"
    },
    {
      "date": "2021-08-09",
      "open": "53.28",
      "high": "53.9367",
      "low": "53.02",
      "close": "53.2667",
      "volume": "5415357"
    },
    {
      "date": "2021-08-10",
      "open": "53.3067",
      "high": "53.8333",
      "low": "52.8233",
      "close": "53.1667",
      "volume": "5142705"
    },
    {
      "date": "2021-08-11",
      "open": "53.5733",
      "high": "55.20",
      "low": "53.3267",
      "close": "55.1867",
      "volume": "3644523"
    },
    {
      "date": "2021-08-12",
      "open": "55.1933",
      "high": "55.4667",
      "low": "54.5467",
      "close": "54.68",
      "volume": "3454512"
    },
    {
      "date": "2021-08-13",
      "open": "54.788",
      "high": "54.8767",
      "low": "54.00",
      "close": "54.0933",
      "volume": "1637361"
    },
    {
      "date": "2021-08-16",
      "open": "53.94",
      "high": "54.3733",
      "low": "53.4604",
      "close": "54.1067",
      "volume": "1744089"
    },
    {
      "date": "2021-08-17",
      "open": "53.58",
      "high": "53.6667",
      "low": "52.70",
      "close": "53.4267",
      "volume": "2801283"
    },
    {
      "date": "2021-08-18",
      "open": "53.1533",
      "high": "53.4867",
      "low": "53.08",
      "close": "53.2667",
      "volume": "2968377"
    },
    {
      "date": "2021-08-19",
      "open": "52.9667",
      "high": "53.7767",
      "low": "52.8333",
      "close": "53.58",
      "volume": "6726408"
    },
    {
      "date": "2021-08-20",
      "open": "53.5933",
      "high": "53.7867",
      "low": "53.08",
      "close": "53.5133",
      "volume": "2639226"
    },
    {
      "date": "2021-08-23",
      "open": "53.6467",
      "high": "53.9417",
      "low": "53.2533",
      "close": "53.60",
      "volume": "2231790"
    },
    {
      "date": "2021-08-24",
      "open": "53.84",
      "high": "54.56",
      "low": "53.76",
      "close": "54.50",
      "volume": "2824369"
    },
    {
      "date": "2021-08-25",
      "open": "54.24",
      "high": "54.8333",
      "low": "54.1867",
      "close": "54.6467",
      "volume": "2487844"
    },
    {
      "date": "2021-08-26",
      "open": "54.5333",
      "high": "54.56",
      "low": "54.1367",
      "close": "54.3133",
      "volume": "2770986"
    },
    {
      "date": "2021-08-27",
      "open": "54.3933",
      "high": "54.9467",
      "low": "54.2667",
      "close": "54.8333",
      "volume": "2765283"
    },
    {
      "date": "2021-08-30",
      "open": "54.96",
      "high": "54.9866",
      "low": "54.48",
      "close": "54.70",
      "volume": "1856367"
    },
    {
      "date": "2021-08-31",
      "open": "54.6667",
      "high": "54.7533",
      "low": "54.32",
      "close": "54.58",
      "volume": "2865933"
    },
    {
      "date": "2021-09-01",
      "open": "54.9267",
      "high": "55.15",
      "low": "54.4933",
      "close": "55.1067",
      "volume": "2430685"
    },
    {
      "date": "2021-09-02",
      "open": "55.20",
      "high": "56.1333",
      "low": "55.1167",
      "close": "55.94",
      "volume": "3655602"
    },
    {
      "date": "2021-09-03",
      "open": "55.8067",
      "high": "56.8133",
      "low": "55.6701",
      "close": "56.2867",
      "volume": "3080059"
    },
    {
      "date": "2021-09-07",
      "open": "55.88",
      "high": "56.3533",
      "low": "54.7667",
      "close": "55.0133",
      "volume": "3771960"
    },
    {
      "date": "2021-09-08",
      "open": "54.76",
      "high": "54.9467",
      "low": "54.1333",
      "close": "54.8667",
      "volume": "3086935"
    },
    {
      "date": "2021-09-09",
      "open": "55.1867",
      "high": "55.6467",
      "low": "54.88",
      "close": "55.4733",
      "volume": "5366911"
    },
    {
      "date": "2021-09-10",
      "open": "55.5267",
      "high": "56.10",
      "low": "55.3167",
      "close": "55.74",
      "volume": "3743278"
    },
    {
      "date": "2021-09-13",
      "open": "56.4333",
      "high": "56.6667",
      "low": "55.42",
      "close": "56.2533",
      "volume": "5179798"
    },
    {
      "date": "2021-09-14",
      "open": "56.48",
      "high": "56.5667",
      "low": "55.6133",
      "close": "55.9533",
      "volume": "4129177"
    },
    {
      "date": "2021-09-15",
      "open": "56.0667",
      "high": "56.8867",
      "low": "55.86",
      "close": "56.3867",
      "volume": "6230079"
    },
    {
      "date": "2021-09-16",
      "open": "56.4667",
      "high": "56.5133",
      "low": "54.90",
      "close": "54.96",
      "volume": "5197501"
    },
    {
      "date": "2021-09-17",
      "open": "55.7855",
      "high": "55.7855",
      "low": "53.9667",
      "close": "54.3667",
      "volume": "6923023"
    },
    {
      "date": "2021-09-20",
      "open": "53.66",
      "high": "53.7133",
      "low": "52.9467",
      "close": "53.2467",
      "volume": "8808511"
    },
    {
      "date": "2021-09-21",
      "open": "53.2533",
      "high": "53.4733",
      "low": "52.48",
      "close": "52.6467",
      "volume": "4573620"
    },
    {
      "date": "2021-09-22",
      "open": "53.2733",
      "high": "53.7467",
      "low": "52.88",
      "close": "52.9467",
      "volume": "4730407"
    },
    {
      "date": "2021-09-23",
      "open": "53.08",
      "high": "54.3533",
      "low": "53.00",
      "close": "53.8933",
      "volume": "3102865"
    },
    {
      "date": "2021-09-24",
      "open": "53.6667",
      "high": "54.08",
      "low": "53.5067",
      "close": "53.6867",
      "volume": "1718877"
    },
    {
      "date": "2021-09-27",
      "open": "53.82",
      "high": "54.7867",
      "low": "53.7933",
      "close": "54.3733",
      "volume": "2349742"
    },
    {
      "date": "2021-09-28",
      "open": "54.42",
      "high": "54.7533",
      "low": "53.7467",
      "close": "53.88",
      "volume": "2504808"
    },
    {
      "date": "2021-09-29",
      "open": "53.82",
      "high": "54.4267",
      "low": "53.4533",
      "close": "54.04",
      "volume": "1766502"
    },
    {
      "date": "2021-09-30",
      "open": "54.1933",
      "high": "54.2933",
      "low": "52.6067",
      "close": "52.6133",
      "volume": "2763528"
    },
    {
      "date": "2021-10-01",
      "open": "52.78",
      "high": "53.4667",
      "low": "52.32",
      "close": "52.9667",
      "volume": "2375283"
    },
    {
      "date": "2021-10-04",
      "open": "53.0133",
      "high": "53.38",
      "low": "52.3067",
      "close": "52.5133",
      "volume": "2421135"
    },
    {
      "date": "2021-10-05",
      "open": "52.5333",
      "high": "54.8733",
      "low": "51.9733",
      "close": "54.54",
      "volume": "5650194"
    },
    {
      "date": "2021-10-06",
      "open": "53.9333",
      "high": "54.5933",
      "low": "53.4933",
      "close": "54.56",
      "volume": "1904107"
    },
    {
      "date": "2021-10-07",
      "open": "55.14",
      "high": "55.6333",
      "low": "55.00",
      "close": "55.34",
      "volume": "3230017"
    },
    {
      "date": "2021-10-08",
      "open": "55.6567",
      "high": "56.7867",
      "low": "55.40",
      "close": "56.5067",
      "volume": "3235728"
    },
    {
      "date": "2021-10-11",
      "open": "56.5267",
      "high": "56.6267",
      "low": "55.76",
      "close": "55.8667",
      "volume": "2332299"
    },
    {
      "date": "2021-10-12",
      "open": "55.8533",
      "high": "56.3733",
      "low": "55.5633",
      "close": "55.72",
      "volume": "2751421"
    },
    {
      "date": "2021-10-13",
      "open": "55.9533",
      "high": "56.3267",
      "low": "55.1367",
      "close": "56.0933",
      "volume": "2633812"
    },
    {
      "date": "2021-10-14",
      "open": "56.3933",
      "high": "57.88",
      "low": "56.30",
      "close": "57.6867",
      "volume": "2981904"
    },
    {
      "date": "2021-10-15",
      "open": "57.99",
      "high": "58.3067",
      "low": "57.6133",
      "close": "57.9267",
      "volume": "2619529"
    },
    {
      "date": "2021-10-18",
      "open": "57.2333",
      "high": "57.8667",
      "low": "56.9667",
      "close": "57.1867",
      "volume": "2948521"
    },
    {
      "date": "2021-10-19",
      "open": "57.6333",
      "high": "57.6867",
      "low": "57.0333",
      "close": "57.6667",
      "volume": "1871677"
    },
    {
      "date": "2021-10-20",
      "open": "57.3333",
      "high": "58.0267",
      "low": "57.1667",
      "close": "57.9533",
      "volume": "2340559"
    },
    {
      "date": "2021-10-21",
      "open": "57.6467",
      "high": "57.8867",
      "low": "57.174",
      "close": "57.8267",
      "volume": "2385907"
    },
    {
      "date": "2021-10-22",
      "open": "58.00",
      "high": "58.4767",
      "low": "57.8333",
      "close": "58.00",
      "volume": "1346655"
    },
    {
      "date": "2021-10-25",
      "open": "58.2533",
      "high": "58.2533",
      "low": "57.6467",
      "close": "58.1533",
      "volume": "2941068"
    },
    {
      "date": "2021-10-26",
      "open": "56.54",
      "high": "59.0666",
      "low": "56.40",
      "close": "57.92",
      "volume": "5619715"
    },
    {
      "date": "2021-10-27",
      "open": "57.90",
      "high": "57.90",
      "low": "55.8867",
      "close": "57.18",
      "volume": "3584560"
    },
    {
      "date": "2021-10-28",
      "open": "58.88",
      "high": "59.74",
      "low": "57.72",
      "close": "59.60",
      "volume": "3138667"
    },
    {
      "date": "2021-10-29",
      "open": "59.46",
      "high": "60.26",
      "low": "59.42",
      "close": "59.7467",
      "volume": "2564571"
    },
    {
      "date": "2021-11-01",
      "open": "59.8133",
      "high": "61.3067",
      "low": "59.80",
      "close": "60.7267",
      "volume": "2295192"
    },
    {
      "date": "2021-11-02",
      "open": "60.5733",
      "high": "61.2533",
      "low": "60.1533",
      "close": "61.1067",
      "volume": "2703082"
    },
    {
      "date": "2021-11-03",
      "open": "60.8067",
      "high": "60.9267",
      "low": "60.1033",
      "close": "60.34",
      "volume": "1875769"
    },
    {
      "date": "2021-11-04",
      "open": "60.28",
      "high": "60.64",
      "low": "59.4667",
      "close": "59.72",
      "volume": "2460469"
    },
    {
      "date": "2021-11-05",
      "open": "60.20",
      "high": "60.6467",
      "low": "59.8633",
      "close": "60.00",
      "volume": "2360191"
    },
    {
      "date": "2021-11-08",
      "open": "60.8267",
      "high": "61.0333",
      "low": "58.6733",
      "close": "59.2867",
      "volume": "2705706"
    },
    {
      "date": "2021-11-09",
      "open": "59.20",
      "high": "59.6933",
      "low": "58.66",
      "close": "58.68",
      "volume": "2704956"
    },
    {
      "date": "2021-11-10",
      "open": "58.4533",
      "high": "59.7733",
      "low": "58.3467",
      "close": "59.64",
      "volume": "3557725"
    },
    {
      "date": "2021-11-11",
      "open": "59.5467",
      "high": "60.2867",
      "low": "59.34",
      "close": "59.96",
      "volume": "1451370"
    },
    {
      "date": "2021-11-12",
      "open": "60.0867",
      "high": "60.2533",
      "low": "59.50",
      "close": "59.8933",
      "volume": "1366746"
    },
    {
      "date": "2021-11-15",
      "open": "59.7667",
      "high": "59.9933",
      "low": "59.32",
      "close": "59.50",
      "volume": "1612533"
    },
    {
      "date": "2021-11-16",
      "open": "59.62",
      "high": "60.2433",
      "low": "59.5133",
      "close": "59.6267",
      "volume": "2422335"
    },
    {
      "date": "2021-11-17",
      "open": "59.38",
      "high": "59.5533",
      "low": "58.7867",
      "close": "59.3267",
      "volume": "1567774"
    },
    {
      "date": "2021-11-18",
      "open": "59.2133",
      "high": "59.22",
      "low": "57.8667",
      "close": "57.9867",
      "volume": "2138865"
    },
    {
      "date": "2021-11-19",
      "open": "57.9067",
      "high": "57.96",
      "low": "56.96",
      "close": "57.58",
      "volume": "2367280"
    },
    {
      "date": "2021-11-22",
      "open": "57.5467",
      "high": "60.0933",
      "low": "57.2667",
      "close": "59.2067",
      "volume": "5142253"
    },
    {
      "date": "2021-11-23",
      "open": "59.0133",
      "high": "60.09",
      "low": "58.9133",
      "close": "59.96",
      "volume": "2475261"
    },
    {
      "date": "2021-11-24",
      "open": "59.92",
      "high": "60.0867",
      "low": "58.9067",
      "close": "59.1467",
      "volume": "1690365"
    },
    {
      "date": "2021-11-26",
      "open": "57.9467",
      "high": "58.14",
      "low": "57.2733",
      "close": "57.6933",
      "volume": "1530931"
    },
    {
      "date": "2021-11-29",
      "open": "57.9867",
      "high": "58.01",
      "low": "56.9667",
      "close": "57.4133",
      "volume": "2273481"
    },
    {
      "date": "2021-11-30",
      "open": "57.0667",
      "high": "57.3333",
      "low": "55.2267",
      "close": "55.6133",
      "volume": "3786570"
    },
    {
      "date": "2021-12-01",
      "open": "56.6133",
      "high": "57.02",
      "low": "54.90",
      "close": "54.9667",
      "volume": "3113956"
    },
    {
      "date": "2021-12-02",
      "open": "55.4867",
      "high": "56.26",
      "low": "55.3267",
      "close": "55.9733",
      "volume": "2919000"
    },
    {
      "date": "2021-12-03",
      "open": "56.6467",
      "high": "57.5933",
      "low": "56.60",
      "close": "57.1133",
      "volume": "3420834"
    },
    {
      "date": "2021-12-06",
      "open": "57.5333",
      "high": "58.88",
      "low": "57.3867",
      "close": "58.4067",
      "volume": "2814090"
    },
    {
      "date": "2021-12-07",
      "open": "58.7067",
      "high": "59.1533",
      "low": "58.22",
      "close": "58.4067",
      "volume": "2776087"
    },
    {
      "date": "2021-12-08",
      "open": "58.42",
      "high": "59.44",
      "low": "58.42",
      "close": "59.2733",
      "volume": "2571042"
    },
    {
      "date": "2021-12-09",
      "open": "58.72",
      "high": "59.5733",
      "low": "58.72",
      "close": "59.0733",
      "volume": "1860883"
    },
    {
      "date": "2021-12-10",
      "open": "59.6667",
      "high": "60.0867",
      "low": "59.23",
      "close": "59.4267",
      "volume": "2339094"
    },
    {
      "date": "2021-12-13",
      "open": "59.36",
      "high": "59.5133",
      "low": "58.4133",
      "close": "58.90",
      "volume": "2923827"
    },
    {
      "date": "2021-12-14",
      "open": "58.8667",
      "high": "60.08",
      "low": "58.6333",
      "close": "58.78",
      "volume": "2223084"
    },
    {
      "date": "2021-12-15",
      "open": "58.7933",
      "high": "59.26",
      "low": "57.8667",
      "close": "58.7267",
      "volume": "3538327"
    },
    {
      "date": "2021-12-16",
      "open": "58.3267",
      "high": "58.5133",
      "low": "57.0933",
      "close": "57.2733",
      "volume": "3936108"
    },
    {
      "date": "2021-12-17",
      "open": "56.8307",
      "high": "56.96",
      "low": "55.0367",
      "close": "55.6667",
      "volume": "7805532"
    },
    {
      "date": "2021-12-20",
      "open": "54.84",
      "high": "55.6333",
      "low": "54.0333",
      "close": "54.7467",
      "volume": "3932407"
    },
    {
      "date": "2021-12-21",
      "open": "55.2867",
      "high": "56.06",
      "low": "55.0367",
      "close": "55.5867",
      "volume": "3144441"
    },
    {
      "date": "2021-12-22",
      "open": "56.16",
      "high": "56.6067",
      "low": "55.7934",
      "close": "56.1733",
      "volume": "2084619"
    },
    {
      "date": "2021-12-23",
      "open": "56.2867",
      "high": "57.1333",
      "low": "56.1867",
      "close": "56.6333",
      "volume": "1901232"
    },
    {
      "date": "2021-12-27",
      "open": "56.8933",
      "high": "57.26",
      "low": "56.4267",
      "close": "57.20",
      "volume": "1197103"
    },
    {
      "date": "2021-12-28",
      "open": "57.1133",
      "high": "58.00",
      "low": "57.0267",
      "close": "57.9333",
      "volume": "1204524"
    },
    {
      "date": "2021-12-29",
      "open": "57.9533",
      "high": "58.5467",
      "low": "57.73",
      "close": "58.42",
      "volume": "1172854"
    },
    {
      "date": "2021-12-30",
      "open": "58.52",
      "high": "58.6701",
      "low": "58.2533",
      "close": "58.28",
      "volume": "957765"
    },
    {
      "date": "2021-12-31",
      "open": "58.1533",
      "high": "59.10",
      "low": "58.1133",
      "close": "58.84",
      "volume": "1330995"
    },
    {
      "date": "2022-01-03",
      "open": "58.84",
      "high": "59.5067",
      "low": "58.6267",
      "close": "58.9867",
      "volume": "2118196"
    },
    {
      "date": "2022-01-04",
      "open": "59.2933",
      "high": "62.00",
      "low": "58.9533",
      "close": "61.8267",
      "volume": "3665937"
    },
    {
      "date": "2022-01-05",
      "open": "62.0533",
      "high": "63.1867",
      "low": "61.8667",
      "close": "62.0533",
      "volume": "3734298"
    },
    {
      "date": "2022-01-06",
      "open": "62.3867",
      "high": "63.20",
      "low": "61.74",
      "close": "62.6733",
      "volume": "2782495"
    },
    {
      "date": "2022-01-07",
      "open": "62.4667",
      "high": "62.9067",
      "low": "62.0867",
      "close": "62.28",
      "volume": "2508013"
    },
    {
      "date": "2022-01-10",
      "open": "62.0133",
      "high": "62.7267",
      "low": "61.1933",
      "close": "61.5733",
      "volume": "2790736"
    },
    {
      "date": "2022-01-11",
      "open": "61.5467",
      "high": "61.72",
      "low": "60.4933",
      "close": "61.5867",
      "volume": "2192776"
    },
    {
      "date": "2022-01-12",
      "open": "61.6133",
      "high": "61.8133",
      "low": "60.8867",
      "close": "61.6933",
      "volume": "1726761"
    },
    {
      "date": "2022-01-13",
      "open": "61.9267",
      "high": "63.8467",
      "low": "61.9067",
      "close": "63.5467",
      "volume": "2903065"
    },
    {
      "date": "2022-01-14",
      "open": "63.26",
      "high": "64.3933",
      "low": "62.7933",
      "close": "64.3333",
      "volume": "3235474"
    },
    {
      "date": "2022-01-18",
      "open": "63.84",
      "high": "64.42",
      "low": "63.1533",
      "close": "63.98",
      "volume": "2714274"
    },
    {
      "date": "2022-01-19",
      "open": "64.1933",
      "high": "64.1933",
      "low": "62.6467",
      "close": "62.7733",
      "volume": "2160573"
    },
    {
      "date": "2022-01-20",
      "open": "62.8533",
      "high": "63.0433",
      "low": "61.4133",
      "close": "61.5333",
      "volume": "2072487"
    },
    {
      "date": "2022-01-21",
      "open": "61.6867",
      "high": "62.1533",
      "low": "60.9133",
      "close": "61.04",
      "volume": "2734087"
    },
    {
      "date": "2022-01-24",
      "open": "60.36",
      "high": "61.14",
      "low": "59.1333",
      "close": "60.7667",
      "volume": "5371090"
    },
    {
      "date": "2022-01-25",
      "open": "61.0267",
      "high": "64.00",
      "low": "58.4233",
      "close": "62.6333",
      "volume": "7207735"
    },
    {
      "date": "2022-01-26",
      "open": "63.4267",
      "high": "65.04",
      "low": "61.8267",
      "close": "62.5867",
      "volume": "4149766"
    },
    {
      "date": "2022-01-27",
      "open": "62.8067",
      "high": "63.79",
      "low": "61.6067",
      "close": "62.1467",
      "volume": "2786142"
    },
    {
      "date": "2022-01-28",
      "open": "61.9007",
      "high": "62.4733",
      "low": "60.8667",
      "close": "62.44",
      "volume": "2776188"
    },
    {
      "date": "2022-01-31",
      "open": "61.98",
      "high": "62.13",
      "low": "61.04",
      "close": "61.9933",
      "volume": "2896275"
    },
    {
      "date": "2022-02-01",
      "open": "61.88",
      "high": "63.64",
      "low": "61.42",
      "close": "63.5533",
      "volume": "2942959"
    },
    {
      "date": "2022-02-02",
      "open": "63.10",
      "high": "64.20",
      "low": "62.6427",
      "close": "64.06",
      "volume": "2978022"
    },
    {
      "date": "2022-02-03",
      "open": "64.0067",
      "high": "64.39",
      "low": "63.0533",
      "close": "63.2267",
      "volume": "3016153"
    },
    {
      "date": "2022-02-04",
      "open": "62.9133",
      "high": "63.5103",
      "low": "61.88",
      "close": "63.02",
      "volume": "2024746"
    },
    {
      "date": "2022-02-07",
      "open": "63.02",
      "high": "63.2933",
      "low": "62.34",
      "close": "62.8667",
      "volume": "1865022"
    },
    {
      "date": "2022-02-08",
      "open": "63.3333",
      "high": "63.46",
      "low": "61.9967",
      "close": "62.44",
      "volume": "2681244"
    },
    {
      "date": "2022-02-09",
      "open": "63.0533",
      "high": "63.3267",
      "low": "62.5467",
      "close": "63.12",
      "volume": "2071765"
    },
    {
      "date": "2022-02-10",
      "open": "62.5933",
      "high": "63.3333",
      "low": "61.6533",
      "close": "61.9933",
      "volume": "2228742"
    },
    {
      "date": "2022-02-11",
      "open": "62.0533",
      "high": "63.1267",
      "low": "61.54",
      "close": "61.8733",
      "volume": "1990165"
    },
    {
      "date": "2022-02-14",
      "open": "62.00",
      "high": "62.3867",
      "low": "61.3133",
      "close": "61.9867",
      "volume": "1817002"
    },
    {
      "date": "2022-02-15",
      "open": "62.52",
      "high": "63.52",
      "low": "62.2533",
      "close": "62.88",
      "volume": "2460337"
    },
    {
      "date": "2022-02-16",
      "open": "62.7933",
      "high": "63.5667",
      "low": "62.1433",
      "close": "63.32",
      "volume": "2135082"
    },
    {
      "date": "2022-02-17",
      "open": "63.0067",
      "high": "63.5933",
      "low": "62.28",
      "close": "62.4267",
      "volume": "2417221"
    },
    {
      "date": "2022-02-18",
      "open": "62.2667",
      "high": "63.2267",
      "low": "62.1133",
      "close": "62.54",
      "volume": "2253043"
    },
    {
      "date": "2022-02-22",
      "open": "62.62",
      "high": "63.2167",
      "low": "61.9933",
      "close": "62.4067",
      "volume": "2240632"
    },
    {
      "date": "2022-02-23",
      "open": "62.5733",
      "high": "62.68",
      "low": "60.7867",
      "close": "60.8533",
      "volume": "2366020"
    },
    {
      "date": "2022-02-24",
      "open": "60.5133",
      "high": "61.50",
      "low": "59.62",
      "close": "61.30",
      "volume": "3405523"
    },
    {
      "date": "2022-02-25",
      "open": "61.6333",
      "high": "62.10",
      "low": "60.7467",
      "close": "61.14",
      "volume": "3029353"
    },
    {
      "date": "2022-02-28",
      "open": "60.3067",
      "high": "61.42",
      "low": "60.1333",
      "close": "61.2067",
      "volume": "2480730"
    },
    {
      "date": "2022-03-01",
      "open": "60.9933",
      "high": "61.28",
      "low": "58.9867",
      "close": "59.5267",
      "volume": "2904948"
    },
    {
      "date": "2022-03-02",
      "open": "59.88",
      "high": "61.4433",
      "low": "59.6867",
      "close": "61.0933",
      "volume": "3483354"
    },
    {
      "date": "2022-03-03",
      "open": "61.30",
      "high": "61.80",
      "low": "60.4333",
      "close": "61.1067",
      "volume": "2334859"
    },
    {
      "date": "2022-03-04",
      "open": "60.6267",
      "high": "60.6267",
      "low": "58.0233",
      "close": "58.6333",
      "volume": "4094370"
    },
    {
      "date": "2022-03-07",
      "open": "58.5267",
      "high": "58.62",
      "low": "55.3133",
      "close": "55.46",
      "volume": "3702067"
    },
    {
      "date": "2022-03-08",
      "open": "55.8733",
      "high": "57.62",
      "low": "55.52",
      "close": "55.6733",
      "volume": "3873769"
    },
    {
      "date": "2022-03-09",
      "open": "56.7467",
      "high": "58.86",
      "low": "56.5467",
      "close": "58.2133",
      "volume": "4179645"
    },
    {
      "date": "2022-03-10",
      "open": "57.1533",
      "high": "57.70",
      "low": "56.51",
      "close": "57.4333",
      "volume": "2608081"
    },
    {
      "date": "2022-03-11",
      "open": "57.7933",
      "high": "58.4333",
      "low": "56.9167",
      "close": "57.04",
      "volume": "2051175"
    },
    {
      "date": "2022-03-14",
      "open": "57.7067",
      "high": "58.5667",
      "low": "57.5067",
      "close": "58.1067",
      "volume": "3181887"
    },
    {
      "date": "2022-03-15",
      "open": "58.52",
      "high": "58.92",
      "low": "57.7533",
      "close": "58.4467",
      "volume": "2271660"
    },
    {
      "date": "2022-03-16",
      "open": "58.8933",
      "high": "60.66",
      "low": "58.7333",
      "close": "60.2067",
      "volume": "2940532"
    },
    {
      "date": "2022-03-17",
      "open": "59.3067",
      "high": "60.92",
      "low": "59.0333",
      "close": "60.18",
      "volume": "2794249"
    },
    {
      "date": "2022-03-18",
      "open": "59.6733",
      "high": "59.7867",
      "low": "58.20",
      "close": "59.1133",
      "volume": "4801872"
    },
    {
      "date": "2022-03-21",
      "open": "59.1733",
      "high": "59.7533",
      "low": "58.3467",
      "close": "59.1467",
      "volume": "2229409"
    },
    {
      "date": "2022-03-22",
      "open": "59.5067",
      "high": "60.0945",
      "low": "59.12",
      "close": "59.44",
      "volume": "1945474"
    },
    {
      "date": "2022-03-23",
      "open": "59.14",
      "high": "59.38",
      "low": "58.48",
      "close": "58.62",
      "volume": "2169031"
    },
    {
      "date": "2022-03-24",
      "open": "58.6667",
      "high": "60.00",
      "low": "58.3133",
      "close": "59.30",
      "volume": "2158381"
    },
    {
      "date": "2022-03-25",
      "open": "59.26",
      "high": "59.6933",
      "low": "58.8067",
      "close": "59.3133",
      "volume": "1146478"
    },
    {
      "date": "2022-03-28",
      "open": "59.1067",
      "high": "59.6133",
      "low": "58.3133",
      "close": "59.5333",
      "volume": "1764730"
    },
    {
      "date": "2022-03-29",
      "open": "59.5467",
      "high": "60.83",
      "low": "59.5467",
      "close": "60.6333",
      "volume": "2262175"
    },
    {
      "date": "2022-03-30",
      "open": "60.62",
      "high": "60.62",
      "low": "59.2133",
      "close": "59.60",
      "volume": "1883529"
    },
    {
      "date": "2022-03-31",
      "open": "59.7533",
      "high": "59.7733",
      "low": "58.6867",
      "close": "58.7133",
      "volume": "2996260"
    },
    {
      "date": "2022-04-01",
      "open": "59.06",
      "high": "59.44",
      "low": "56.30",
      "close": "56.8133",
      "volume": "2970202"
    },
    {
      "date": "2022-04-04",
      "open": "56.36",
      "high": "56.7867",
      "low": "54.66",
      "close": "56.34",
      "volume": "3493794"
    },
    {
      "date": "2022-04-05",
      "open": "55.2067",
      "high": "55.82",
      "low": "54.5533",
      "close": "55.2267",
      "volume": "4093722"
    },
    {
      "date": "2022-04-06",
      "open": "54.9733",
      "high": "55.8067",
      "low": "54.5333",
      "close": "55.6533",
      "volume": "2985600"
    },
    {
      "date": "2022-04-07",
      "open": "55.3867",
      "high": "55.9067",
      "low": "54.86",
      "close": "55.5133",
      "volume": "2598138"
    },
    {
      "date": "2022-04-08",
      "open": "55.60",
      "high": "55.8533",
      "low": "55.1267",
      "close": "55.3667",
      "volume": "2486623"
    },
    {
      "date": "2022-04-11",
      "open": "55.28",
      "high": "56.68",
      "low": "55.00",
      "close": "55.0533",
      "volume": "2365531"
    },
    {
      "date": "2022-04-12",
      "open": "54.8067",
      "high": "55.8233",
      "low": "54.6867",
      "close": "54.94",
      "volume": "2685705"
    },
    {
      "date": "2022-04-13",
      "open": "54.88",
      "high": "55.58",
      "low": "54.7967",
      "close": "55.4933",
      "volume": "2096664"
    },
    {
      "date": "2022-04-14",
      "open": "55.56",
      "high": "56.20",
      "low": "55.4633",
      "close": "55.8067",
      "volume": "6718821"
    },
    {
      "date": "2022-04-18",
      "open": "55.4667",
      "high": "56.2533",
      "low": "55.4267",
      "close": "55.8933",
      "volume": "2040217"
    },
    {
      "date": "2022-04-19",
      "open": "56.00",
      "high": "57.42",
      "low": "55.82",
      "close": "57.2667",
      "volume": "1857849"
    },
    {
      "date": "2022-04-20",
      "open": "57.8333",
      "high": "58.6067",
      "low": "57.8333",
      "close": "58.40",
      "volume": "1986870"
    },
    {
      "date": "2022-04-21",
      "open": "58.72",
      "high": "59.3933",
      "low": "58.4467",
      "close": "58.7333",
      "volume": "2115825"
    },
    {
      "date": "2022-04-22",
      "open": "58.1067",
      "high": "58.3933",
      "low": "57.0333",
      "close": "57.1267",
      "volume": "2459284"
    },
    {
      "date": "2022-04-25",
      "open": "56.9067",
      "high": "57.7533",
      "low": "55.62",
      "close": "57.5667",
      "volume": "4128303"
    },
    {
      "date": "2022-04-26",
      "open": "57.3333",
      "high": "58.76",
      "low": "54.85",
      "close": "55.88",
      "volume": "4432915"
    },
    {
      "date": "2022-04-27",
      "open": "56.30",
      "high": "57.10",
      "low": "55.6867",
      "close": "56.2267",
      "volume": "3000865"
    },
    {
      "date": "2022-04-28",
      "open": "56.6067",
      "high": "57.07",
      "low": "55.6867",
      "close": "56.7067",
      "volume": "2997414"
    },
    {
      "date": "2022-04-29",
      "open": "56.3333",
      "high": "57.2267",
      "low": "55.2267",
      "close": "55.3667",
      "volume": "2812005"
    },
    {
      "date": "2022-05-02",
      "open": "55.6467",
      "high": "56.5333",
      "low": "54.9933",
      "close": "56.0067",
      "volume": "2657451"
    },
    {
      "date": "2022-05-03",
      "open": "56.2467",
      "high": "57.52",
      "low": "56.16",
      "close": "56.72",
      "volume": "2311770"
    },
    {
      "date": "2022-05-04",
      "open": "56.8667",
      "high": "58.8333",
      "low": "56.5133",
      "close": "58.6733",
      "volume": "2701158"
    },
    {
      "date": "2022-05-05",
      "open": "58.00",
      "high": "58.1667",
      "low": "56.16",
      "close": "56.80",
      "volume": "2782042"
    },
    {
      "date": "2022-05-06",
      "open": "56.6733",
      "high": "56.8533",
      "low": "55.2533",
      "close": "56.3333",
      "volume": "2108154"
    },
    {
      "date": "2022-05-09",
      "open": "55.8667",
      "high": "57.30",
      "low": "55.6867",
      "close": "56.90",
      "volume": "3342583"
    },
    {
      "date": "2022-05-10",
      "open": "57.78",
      "high": "57.7867",
      "low": "55.5133",
      "close": "55.8333",
      "volume": "2536504"
    },
    {
      "date": "2022-05-11",
      "open": "55.5667",
      "high": "56.40",
      "low": "54.8867",
      "close": "55.0733",
      "volume": "2569351"
    },
    {
      "date": "2022-05-12",
      "open": "54.9533",
      "high": "55.8133",
      "low": "54.6467",
      "close": "55.66",
      "volume": "1752021"
    },
    {
      "date": "2022-05-13",
      "open": "55.8667",
      "high": "56.5167",
      "low": "55.5067",
      "close": "55.8333",
      "volume": "2185726"
    },
    {
      "date": "2022-05-16",
      "open": "56.0267",
      "high": "56.0267",
      "low": "54.62",
      "close": "55.52",
      "volume": "2338173"
    },
    {
      "date": "2022-05-17",
      "open": "56.34",
      "high": "56.8733",
      "low": "55.8667",
      "close": "56.7333",
      "volume": "2358306"
    },
    {
      "date": "2022-05-18",
      "open": "56.4867",
      "high": "56.60",
      "low": "54.0067",
      "close": "54.1133",
      "volume": "3701569"
    },
    {
      "date": "2022-05-19",
      "open": "53.6267",
      "high": "54.98",
      "low": "53.12",
      "close": "54.28",
      "volume": "2385831"
    },
    {
      "date": "2022-05-20",
      "open": "54.2867",
      "high": "54.56",
      "low": "52.12",
      "close": "53.2067",
      "volume": "2494926"
    },
    {
      "date": "2022-05-23",
      "open": "53.9667",
      "high": "55.20",
      "low": "53.9042",
      "close": "54.5733",
      "volume": "2826721"
    },
    {
      "date": "2022-05-24",
      "open": "54.3867",
      "high": "54.9267",
      "low": "53.7067",
      "close": "54.8267",
      "volume": "2447040"
    },
    {
      "date": "2022-05-25",
      "open": "54.8533",
      "high": "55.9067",
      "low": "54.64",
      "close": "55.68",
      "volume": "2607442"
    },
    {
      "date": "2022-05-26",
      "open": "56.00",
      "high": "56.6967",
      "low": "55.86",
      "close": "56.0933",
      "volume": "3104761"
    },
    {
      "date": "2022-05-27",
      "open": "56.7133",
      "high": "57.2467",
      "low": "56.6133",
      "close": "57.1133",
      "volume": "3520888"
    },
    {
      "date": "2022-05-31",
      "open": "56.98",
      "high": "58.40",
      "low": "56.24",
      "close": "57.8933",
      "volume": "5674990"
    },
    {
      "date": "2022-06-01",
      "open": "58.04",
      "high": "59.25",
      "low": "57.00",
      "close": "59.0267",
      "volume": "3992874"
    },
    {
      "date": "2022-06-02",
      "open": "59.3533",
      "high": "59.7333",
      "low": "58.4533",
      "close": "59.30",
      "volume": "2536384"
    },
    {
      "date": "2022-06-03",
      "open": "59.0067",
      "high": "59.1733",
      "low": "58.5067",
      "close": "58.86",
      "volume": "2854945"
    },
    {
      "date": "2022-06-06",
      "open": "59.3333",
      "high": "59.5267",
      "low": "58.9867",
      "close": "59.0933",
      "volume": "2511703"
    },
    {
      "date": "2022-06-07",
      "open": "58.8933",
      "high": "59.5933",
      "low": "57.9133",
      "close": "59.32",
      "volume": "4175103"
    },
    {
      "date": "2022-06-08",
      "open": "59.0667",
      "high": "59.8933",
      "low": "58.7533",
      "close": "59.5867",
      "volume": "4465870"
    },
    {
      "date": "2022-06-09",
      "open": "59.4067",
      "high": "59.92",
      "low": "58.6667",
      "close": "58.6867",
      "volume": "2236666"
    },
    {
      "date": "2022-06-10",
      "open": "57.9467",
      "high": "57.9667",
      "low": "56.6133",
      "close": "56.7333",
      "volume": "2609358"
    },
    {
      "date": "2022-06-13",
      "open": "55.7667",
      "high": "56.36",
      "low": "55.0333",
      "close": "55.32",
      "volume": "2876064"
    },
    {
      "date": "2022-06-14",
      "open": "55.72",
      "high": "56.52",
      "low": "55.3533",
      "close": "56.1067",
      "volume": "2551249"
    },
    {
      "date": "2022-06-15",
      "open": "56.66",
      "high": "57.9667",
      "low": "56.3867",
      "close": "57.2333",
      "volume": "3809416"
    },
    {
      "date": "2022-06-16",
      "open": "56.3933",
      "high": "56.5067",
      "low": "54.00",
      "close": "54.38",
      "volume": "2690259"
    },
    {
      "date": "2022-06-17",
      "open": "54.3467",
      "high": "54.9467",
      "low": "53.7067",
      "close": "54.6133",
      "volume": "4294663"
    },
    {
      "date": "2022-06-21",
      "open": "55.9733",
      "high": "56.4667",
      "low": "55.1133",
      "close": "56.34",
      "volume": "2039559"
    },
    {
      "date": "2022-06-22",
      "open": "55.6533",
      "high": "56.14",
      "low": "55.22",
      "close": "55.7133",
      "volume": "2137644"
    },
    {
      "date": "2022-06-23",
      "open": "55.84",
      "high": "56.0773",
      "low": "53.86",
      "close": "54.3867",
      "volume": "2954767"
    },
    {
      "date": "2022-06-24",
      "open": "54.7867",
      "high": "56.3533",
      "low": "54.6867",
      "close": "56.14",
      "volume": "3331047"
    },
    {
      "date": "2022-06-27",
      "open": "56.4933",
      "high": "56.68",
      "low": "55.4667",
      "close": "55.88",
      "volume": "2202028"
    },
    {
      "date": "2022-06-28",
      "open": "56.0333",
      "high": "57.00",
      "low": "55.42",
      "close": "55.4733",
      "volume": "1888942"
    },
    {
      "date": "2022-06-29",
      "open": "55.5867",
      "high": "55.7133",
      "low": "54.78",
      "close": "55.42",
      "volume": "1868566"
    },
    {
      "date": "2022-06-30",
      "open": "54.7867",
      "high": "55.6667",
      "low": "54.20",
      "close": "54.8933",
      "volume": "2842255"
    },
    {
      "date": "2022-07-01",
      "open": "54.82",
      "high": "55.6067",
      "low": "54.2533",
      "close": "55.26",
      "volume": "1693663"
    },
    {
      "date": "2022-07-05",
      "open": "54.1333",
      "high": "54.62",
      "low": "53.3533",
      "close": "54.5733",
      "volume": "2506549"
    },
    {
      "date": "2022-07-06",
      "open": "54.5733",
      "high": "54.7067",
      "low": "53.6067",
      "close": "54.2133",
      "volume": "1851705"
    },
    {
      "date": "2022-07-07",
      "open": "54.4467",
      "high": "55.6333",
      "low": "54.3333",
      "close": "54.8267",
      "volume": "2358489"
    },
    {
      "date": "2022-07-08",
      "open": "55.04",
      "high": "55.04",
      "low": "53.6067",
      "close": "54.0467",
      "volume": "2273352"
    },
    {
      "date": "2022-07-11",
      "open": "53.04",
      "high": "53.5067",
      "low": "52.71",
      "close": "52.86",
      "volume": "3345715"
    },
    {
      "date": "2022-07-12",
      "open": "52.8867",
      "high": "54.3333",
      "low": "52.7467",
      "close": "53.5467",
      "volume": "2504461"
    },
    {
      "date": "2022-07-13",
      "open": "52.5333",
      "high": "54.06",
      "low": "52.5333",
      "close": "52.88",
      "volume": "2868087"
    },
    {
      "date": "2022-07-14",
      "open": "52.0867",
      "high": "52.7867",
      "low": "51.3333",
      "close": "52.72",
      "volume": "2867644"
    },
    {
      "date": "2022-07-15",
      "open": "53.38",
      "high": "53.6333",
      "low": "52.5933",
      "close": "53.3667",
      "volume": "9470418"
    },
    {
      "date": "2022-07-18",
      "open": "53.7333",
      "high": "54.2543",
      "low": "53.24",
      "close": "53.54",
      "volume": "2179935"
    },
    {
      "date": "2022-07-19",
      "open": "54.12",
      "high": "56.1533",
      "low": "54.12",
      "close": "56.0267",
      "volume": "3696816"
    },
    {
      "date": "2022-07-20",
      "open": "55.4933",
      "high": "56.66",
      "low": "55.4333",
      "close": "56.2267",
      "volume": "2220426"
    },
    {
      "date": "2022-07-21",
      "open": "56.0067",
      "high": "56.70",
      "low": "55.7767",
      "close": "56.3333",
      "volume": "1645069"
    },
    {
      "date": "2022-07-22",
      "open": "56.5867",
      "high": "56.80",
      "low": "56.1533",
      "close": "56.4867",
      "volume": "1838329"
    },
    {
      "date": "2022-07-25",
      "open": "56.3733",
      "high": "57.50",
      "low": "56.3733",
      "close": "57.3533",
      "volume": "2598279"
    },
    {
      "date": "2022-07-26",
      "open": "58.3333",
      "high": "58.6733",
      "low": "55.9533",
      "close": "57.98",
      "volume": "5160759"
    },
    {
      "date": "2022-07-27",
      "open": "58.2267",
      "high": "59.6333",
      "low": "57.8467",
      "close": "59.38",
      "volume": "2866621"
    },
    {
      "date": "2022-07-28",
      "open": "59.5667",
      "high": "60.68",
      "low": "59.2333",
      "close": "60.6533",
      "volume": "2437311"
    },
    {
      "date": "2022-07-29",
      "open": "60.58",
      "high": "61.22",
      "low": "60.12",
      "close": "61.0133",
      "volume": "2645502"
    },
    {
      "date": "2022-08-01",
      "open": "60.7133",
      "high": "61.1333",
      "low": "60.19",
      "close": "60.5533",
      "volume": "2300109"
    },
    {
      "date": "2022-08-02",
      "open": "59.8533",
      "high": "60.90",
      "low": "59.82",
      "close": "60.1533",
      "volume": "2140963"
    },
    {
      "date": "2022-08-03",
      "open": "60.46",
      "high": "60.7267",
      "low": "59.8733",
      "close": "60.56",
      "volume": "2274619"
    },
    {
      "date": "2022-08-04",
      "open": "60.7267",
      "high": "60.7667",
      "low": "60.2867",
      "close": "60.5867",
      "volume": "3269778"
    },
    {
      "date": "2022-08-05",
      "open": "60.0467",
      "high": "60.8067",
      "low": "59.7467",
      "close": "60.7533",
      "volume": "1297380"
    },
    {
      "date": "2022-08-08",
      "open": "61.24",
      "high": "61.6933",
      "low": "60.8267",
      "close": "61.06",
      "volume": "1669671"
    },
    {
      "date": "2022-08-09",
      "open": "61.0533",
      "high": "61.2933",
      "low": "60.66",
      "close": "60.9133",
      "volume": "1352226"
    },
    {
      "date": "2022-08-10",
      "open": "61.9467",
      "high": "62.21",
      "low": "61.7267",
      "close": "62.1667",
      "volume": "3422479"
    },
    {
      "date": "2022-08-11",
      "open": "62.1333",
      "high": "62.7867",
      "low": "61.7267",
      "close": "62.00",
      "volume": "2923825"
    },
    {
      "date": "2022-08-12",
      "open": "62.50",
      "high": "62.56",
      "low": "61.98",
      "close": "62.4867",
      "volume": "2262711"
    },
    {
      "date": "2022-08-15",
      "open": "62.2667",
      "high": "63.40",
      "low": "62.2667",
      "close": "62.8267",
      "volume": "2044582"
    },
    {
      "date": "2022-08-16",
      "open": "62.50",
      "high": "63.42",
      "low": "62.3237",
      "close": "63.1867",
      "volume": "1539223"
    },
    {
      "date": "2022-08-17",
      "open": "62.4333",
      "high": "62.7933",
      "low": "62.2837",
      "close": "62.3467",
      "volume": "1864140"
    },
    {
      "date": "2022-08-18",
      "open": "62.4533",
      "high": "62.8933",
      "low": "62.2667",
      "close": "62.8133",
      "volume": "1778169"
    },
    {
      "date": "2022-08-19",
      "open": "62.30",
      "high": "62.4267",
      "low": "61.8667",
      "close": "62.02",
      "volume": "1899432"
    },
    {
      "date": "2022-08-22",
      "open": "61.46",
      "high": "61.46",
      "low": "60.2133",
      "close": "60.32",
      "volume": "3846927"
    },
    {
      "date": "2022-08-23",
      "open": "60.4133",
      "high": "61.0333",
      "low": "60.2533",
      "close": "60.42",
      "volume": "2579389"
    },
    {
      "date": "2022-08-24",
      "open": "60.5867",
      "high": "61.0733",
      "low": "59.9467",
      "close": "60.9933",
      "volume": "2649523"
    },
    {
      "date": "2022-08-25",
      "open": "61.1667",
      "high": "61.6533",
      "low": "60.96",
      "close": "61.6333",
      "volume": "2509552"
    },
    {
      "date": "2022-08-26",
      "open": "61.6333",
      "high": "61.9933",
      "low": "59.8867",
      "close": "59.98",
      "volume": "2647906"
    },
    {
      "date": "2022-08-29",
      "open": "59.5333",
      "high": "59.79",
      "low": "59.1733",
      "close": "59.2533",
      "volume": "2088555"
    },
    {
      "date": "2022-08-30",
      "open": "59.0867",
      "high": "59.2733",
      "low": "58.1333",
      "close": "58.70",
      "volume": "1792068"
    },
    {
      "date": "2022-08-31",
      "open": "58.1733",
      "high": "58.86",
      "low": "57.9867",
      "close": "58.34",
      "volume": "2348634"
    },
    {
      "date": "2022-09-01",
      "open": "57.9867",
      "high": "58.36",
      "low": "57.76",
      "close": "58.3133",
      "volume": "1579398"
    },
    {
      "date": "2022-09-02",
      "open": "58.7867",
      "high": "59.1809",
      "low": "57.4733",
      "close": "57.6467",
      "volume": "1575115"
    },
    {
      "date": "2022-09-06",
      "open": "57.65",
      "high": "58.20",
      "low": "57.3067",
      "close": "57.8867",
      "volume": "1960726"
    },
    {
      "date": "2022-09-07",
      "open": "57.80",
      "high": "59.26",
      "low": "57.42",
      "close": "59.0467",
      "volume": "2541123"
    },
    {
      "date": "2022-09-08",
      "open": "58.4267",
      "high": "58.4267",
      "low": "56.4867",
      "close": "57.5533",
      "volume": "3990108"
    },
    {
      "date": "2022-09-09",
      "open": "58.80",
      "high": "59.6467",
      "low": "58.68",
      "close": "58.9867",
      "volume": "3433108"
    },
    {
      "date": "2022-09-12",
      "open": "59.16",
      "high": "59.82",
      "low": "58.9867",
      "close": "59.62",
      "volume": "2066280"
    },
    {
      "date": "2022-09-13",
      "open": "58.76",
      "high": "58.8867",
      "low": "57.0933",
      "close": "57.3733",
      "volume": "3097075"
    },
    {
      "date": "2022-09-14",
      "open": "57.44",
      "high": "57.80",
      "low": "57.0467",
      "close": "57.5933",
      "volume": "2505753"
    },
    {
      "date": "2022-09-15",
      "open": "57.5867",
      "high": "58.1333",
      "low": "56.78",
      "close": "57.0933",
      "volume": "3176287"
    },
    {
      "date": "2022-09-16",
      "open": "56.5733",
      "high": "57.1133",
      "low": "55.9267",
      "close": "56.76",
      "volume": "4471392"
    },
    {
      "date": "2022-09-19",
      "open": "56.42",
      "high": "58.2133",
      "low": "56.42",
      "close": "58.1933",
      "volume": "2248447"
    },
    {
      "date": "2022-09-20",
      "open": "57.7733",
      "high": "57.9267",
      "low": "57.0867",
      "close": "57.6933",
      "volume": "2070876"
    },
    {
      "date": "2022-09-21",
      "open": "58.0067",
      "high": "58.4733",
      "low": "56.9733",
      "close": "56.9733",
      "volume": "1970218"
    },
    {
      "date": "2022-09-22",
      "open": "56.9933",
      "high": "57.3867",
      "low": "56.32",
      "close": "56.60",
      "volume": "1850649"
    },
    {
      "date": "2022-09-23",
      "open": "56.1067",
      "high": "56.2133",
      "low": "55.0533",
      "close": "55.8733",
      "volume": "2667540"
    },
    {
      "date": "2022-09-26",
      "open": "55.6267",
      "high": "56.4733",
      "low": "55.32",
      "close": "55.3333",
      "volume": "2839072"
    },
    {
      "date": "2022-09-27",
      "open": "55.66",
      "high": "55.9533",
      "low": "54.64",
      "close": "55.3067",
      "volume": "2416251"
    },
    {
      "date": "2022-09-28",
      "open": "55.7133",
      "high": "57.12",
      "low": "55.4867",
      "close": "56.8867",
      "volume": "2723197"
    },
    {
      "date": "2022-09-29",
      "open": "56.58",
      "high": "56.64",
      "low": "55.58",
      "close": "56.58",
      "volume": "3164548"
    },
    {
      "date": "2022-09-30",
      "open": "56.7133",
      "high": "57.0133",
      "low": "55.7333",
      "close": "55.7933",
      "volume": "3161740"
    },
    {
      "date": "2022-10-03",
      "open": "56.54",
      "high": "57.9867",
      "low": "56.26",
      "close": "57.6533",
      "volume": "2629401"
    },
    {
      "date": "2022-10-04",
      "open": "58.4133",
      "high": "60.0933",
      "low": "58.3467",
      "close": "59.94",
      "volume": "3918990"
    },
    {
      "date": "2022-10-05",
      "open": "59.6533",
      "high": "61.08",
      "low": "59.09",
      "close": "60.6067",
      "volume": "3464449"
    },
    {
      "date": "2022-10-06",
      "open": "60.4333",
      "high": "61.37",
      "low": "59.78",
      "close": "59.80",
      "volume": "2750844"
    },
    {
      "date": "2022-10-07",
      "open": "59.1733",
      "high": "59.3933",
      "low": "58.3133",
      "close": "58.4533",
      "volume": "2817924"
    },
    {
      "date": "2022-10-10",
      "open": "59.0067",
      "high": "59.18",
      "low": "58.14",
      "close": "58.5867",
      "volume": "1713889"
    },
    {
      "date": "2022-10-11",
      "open": "58.5133",
      "high": "60.1733",
      "low": "58.3667",
      "close": "59.38",
      "volume": "2480077"
    },
    {
      "date": "2022-10-12",
      "open": "59.8267",
      "high": "60.1793",
      "low": "59.008",
      "close": "59.0333",
      "volume": "2016391"
    },
    {
      "date": "2022-10-13",
      "open": "58.0533",
      "high": "60.42",
      "low": "57.6667",
      "close": "60.16",
      "volume": "2568040"
    },
    {
      "date": "2022-10-14",
      "open": "60.0533",
      "high": "60.2247",
      "low": "58.5933",
      "close": "58.8467",
      "volume": "2380090"
    },
    {
      "date": "2022-10-17",
      "open": "60.04",
      "high": "60.3533",
      "low": "59.0333",
      "close": "59.2333",
      "volume": "2944338"
    },
    {
      "date": "2022-10-18",
      "open": "60.28",
      "high": "60.9367",
      "low": "59.5133",
      "close": "60.4667",
      "volume": "2466301"
    },
    {
      "date": "2022-10-19",
      "open": "60.4067",
      "high": "61.06",
      "low": "60.02",
      "close": "60.4933",
      "volume": "2308003"
    },
    {
      "date": "2022-10-20",
      "open": "60.6667",
      "high": "60.6667",
      "low": "58.2133",
      "close": "58.38",
      "volume": "2750203"
    },
    {
      "date": "2022-10-21",
      "open": "58.5333",
      "high": "60.4267",
      "low": "58.4667",
      "close": "60.1133",
      "volume": "3138834"
    },
    {
      "date": "2022-10-24",
      "open": "60.7267",
      "high": "61.50",
      "low": "60.5733",
      "close": "61.3467",
      "volume": "3322717"
    },
    {
      "date": "2022-10-25",
      "open": "63.2667",
      "high": "63.3267",
      "low": "59.80",
      "close": "61.16",
      "volume": "4812247"
    },
    {
      "date": "2022-10-26",
      "open": "62.2933",
      "high": "62.6667",
      "low": "61.22",
      "close": "61.8667",
      "volume": "5937435"
    },
    {
      "date": "2022-10-27",
      "open": "62.40",
      "high": "63.3333",
      "low": "61.8867",
      "close": "62.7533",
      "volume": "3520020"
    },
    {
      "date": "2022-10-28",
      "open": "63.02",
      "high": "64.34",
      "low": "62.7467",
      "close": "64.20",
      "volume": "3140931"
    },
    {
      "date": "2022-10-31",
      "open": "63.70",
      "high": "64.7467",
      "low": "63.5333",
      "close": "64.5533",
      "volume": "3284956"
    },
    {
      "date": "2022-11-01",
      "open": "64.7933",
      "high": "65.0333",
      "low": "63.7333",
      "close": "64.6333",
      "volume": "2388790"
    },
    {
      "date": "2022-11-02",
      "open": "64.3067",
      "high": "65.9267",
      "low": "63.6533",
      "close": "63.80",
      "volume": "3021541"
    },
    {
      "date": "2022-11-03",
      "open": "63.1867",
      "high": "65.2733",
      "low": "62.5733",
      "close": "64.6533",
      "volume": "3919002"
    },
    {
      "date": "2022-11-04",
      "open": "65.6533",
      "high": "66.4333",
      "low": "65.4733",
      "close": "66.08",
      "volume": "3607192"
    },
    {
      "date": "2022-11-07",
      "open": "66.38",
      "high": "66.59",
      "low": "65.67",
      "close": "66.0933",
      "volume": "3338415"
    },
    {
      "date": "2022-11-08",
      "open": "66.2067",
      "high": "67.38",
      "low": "65.9667",
      "close": "67.0333",
      "volume": "3662956"
    },
    {
      "date": "2022-11-09",
      "open": "66.4467",
      "high": "67.6733",
      "low": "66.2533",
      "close": "66.5067",
      "volume": "4557508"
    },
    {
      "date": "2022-11-10",
      "open": "68.4733",
      "high": "68.5533",
      "low": "66.8867",
      "close": "67.94",
      "volume": "4568890"
    },
    {
      "date": "2022-11-11",
      "open": "67.94",
      "high": "68.7633",
      "low": "67.6867",
      "close": "68.4133",
      "volume": "3567837"
    },
    {
      "date": "2022-11-14",
      "open": "68.2067",
      "high": "69.2533",
      "low": "67.6133",
      "close": "68.2267",
      "volume": "2525749"
    },
    {
      "date": "2022-11-15",
      "open": "68.64",
      "high": "69.2733",
      "low": "67.94",
      "close": "68.52",
      "volume": "2712940"
    },
    {
      "date": "2022-11-16",
      "open": "68.52",
      "high": "69.7233",
      "low": "68.26",
      "close": "68.9333",
      "volume": "3423760"
    },
    {
      "date": "2022-11-17",
      "open": "67.28",
      "high": "69.0533",
      "low": "67.0933",
      "close": "69.0067",
      "volume": "3135766"
    },
    {
      "date": "2022-11-18",
      "open": "69.74",
      "high": "69.98",
      "low": "68.8867",
      "close": "69.2467",
      "volume": "4672284"
    },
    {
      "date": "2022-11-21",
      "open": "69.2867",
      "high": "69.8867",
      "low": "69.12",
      "close": "69.5733",
      "volume": "2044585"
    },
    {
      "date": "2022-11-22",
      "open": "69.74",
      "high": "70.83",
      "low": "69.6667",
      "close": "70.68",
      "volume": "2927485"
    },
    {
      "date": "2022-11-23",
      "open": "70.82",
      "high": "71.4533",
      "low": "70.0967",
      "close": "70.5933",
      "volume": "2769031"
    },
    {
      "date": "2022-11-25",
      "open": "70.7067",
      "high": "70.80",
      "low": "69.96",
      "close": "70.02",
      "volume": "1010038"
    },
    {
      "date": "2022-11-28",
      "open": "69.80",
      "high": "69.96",
      "low": "68.7133",
      "close": "69.0733",
      "volume": "2828869"
    },
    {
      "date": "2022-11-29",
      "open": "69.18",
      "high": "69.9667",
      "low": "69.0467",
      "close": "69.5067",
      "volume": "2485236"
    },
    {
      "date": "2022-11-30",
      "open": "69.44",
      "high": "70.94",
      "low": "68.94",
      "close": "70.6067",
      "volume": "4588687"
    },
    {
      "date": "2022-12-01",
      "open": "70.7467",
      "high": "71.1933",
      "low": "70.3633",
      "close": "70.6333",
      "volume": "2769861"
    },
    {
      "date": "2022-12-02",
      "open": "69.6067",
      "high": "70.74",
      "low": "69.38",
      "close": "70.5267",
      "volume": "3060466"
    },
    {
      "date": "2022-12-05",
      "open": "70.04",
      "high": "70.0467",
      "low": "68.7867",
      "close": "68.9067",
      "volume": "2328229"
    },
    {
      "date": "2022-12-06",
      "open": "69.02",
      "high": "69.40",
      "low": "68.5733",
      "close": "69.1133",
      "volume": "3470268"
    },
    {
      "date": "2022-12-07",
      "open": "69.30",
      "high": "70.1533",
      "low": "69.2633",
      "close": "69.66",
      "volume": "2991123"
    },
    {
      "date": "2022-12-08",
      "open": "69.8133",
      "high": "70.3467",
      "low": "68.76",
      "close": "69.0733",
      "volume": "2347297"
    },
    {
      "date": "2022-12-09",
      "open": "69.20",
      "high": "69.3467",
      "low": "67.36",
      "close": "67.5067",
      "volume": "4638031"
    },
    {
      "date": "2022-12-12",
      "open": "67.8367",
      "high": "68.92",
      "low": "67.2367",
      "close": "68.64",
      "volume": "3148906"
    },
    {
      "date": "2022-12-13",
      "open": "70.28",
      "high": "70.41",
      "low": "67.1398",
      "close": "68.1467",
      "volume": "3997425"
    },
    {
      "date": "2022-12-14",
      "open": "69.7533",
      "high": "70.3133",
      "low": "68.14",
      "close": "68.5067",
      "volume": "3579981"
    },
    {
      "date": "2022-12-15",
      "open": "66.6533",
      "high": "66.6533",
      "low": "64.9733",
      "close": "65.2867",
      "volume": "4172896"
    },
    {
      "date": "2022-12-16",
      "open": "64.72",
      "high": "65.7933",
      "low": "64.3267",
      "close": "65.4867",
      "volume": "7423381"
    },
    {
      "date": "2022-12-19",
      "open": "65.5133",
      "high": "66.6467",
      "low": "65.5133",
      "close": "66.0733",
      "volume": "2984217"
    },
    {
      "date": "2022-12-20",
      "open": "66.2333",
      "high": "66.8733",
      "low": "65.9667",
      "close": "66.2733",
      "volume": "3250477"
    },
    {
      "date": "2022-12-21",
      "open": "66.7533",
      "high": "67.6333",
      "low": "66.6033",
      "close": "67.36",
      "volume": "2535462"
    },
    {
      "date": "2022-12-22",
      "open": "67.1333",
      "high": "67.32",
      "low": "65.6333",
      "close": "66.5467",
      "volume": "3855901"
    },
    {
      "date": "2022-12-23",
      "open": "66.5133",
      "high": "67.3933",
      "low": "66.20",
      "close": "67.0333",
      "volume": "2305692"
    },
    {
      "date": "2022-12-27",
      "open": "67.16",
      "high": "67.44",
      "low": "66.7133",
      "close": "66.88",
      "volume": "1560157"
    },
    {
      "date": "2022-12-28",
      "open": "67.1333",
      "high": "67.22",
      "low": "66.1033",
      "close": "66.1667",
      "volume": "1534375"
    },
    {
      "date": "2022-12-29",
      "open": "66.5733",
      "high": "66.66",
      "low": "65.5667",
      "close": "65.7267",
      "volume": "2061544"
    },
    {
      "date": "2022-12-30",
      "open": "65.3267",
      "high": "66.2133",
      "low": "65.0667",
      "close": "65.98",
      "volume": "1893462"
    },
    {
      "date": "2023-01-03",
      "open": "65.92",
      "high": "66.1533",
      "low": "65.1133",
      "close": "65.62",
      "volume": "2961373"
    },
    {
      "date": "2023-01-04",
      "open": "66.0467",
      "high": "66.2333",
      "low": "65.18",
      "close": "65.4733",
      "volume": "2649486"
    },
    {
      "date": "2023-01-05",
      "open": "65.2867",
      "high": "65.4933",
      "low": "64.64",
      "close": "65.1867",
      "volume": "2613448"
    },
    {
      "date": "2023-01-06",
      "open": "65.66",
      "high": "67.0733",
      "low": "65.66",
      "close": "66.88",
      "volume": "2392218"
    },
    {
      "date": "2023-01-09",
      "open": "66.84",
      "high": "67.4433",
      "low": "66.3533",
      "close": "66.5267",
      "volume": "2710450"
    },
    {
      "date": "2023-01-10",
      "open": "65.84",
      "high": "67.02",
      "low": "65.52",
      "close": "66.9933",
      "volume": "2758135"
    },
    {
      "date": "2023-01-11",
      "open": "67.06",
      "high": "67.4267",
      "low": "66.2867",
      "close": "67.3733",
      "volume": "3378493"
    },
    {
      "date": "2023-01-12",
      "open": "66.98",
      "high": "67.9333",
      "low": "66.8467",
      "close": "67.5933",
      "volume": "2907588"
    },
    {
      "date": "2023-01-13",
      "open": "67.2533",
      "high": "68.52",
      "low": "67.04",
      "close": "68.4467",
      "volume": "2554269"
    },
    {
      "date": "2023-01-17",
      "open": "68.6667",
      "high": "68.8533",
      "low": "67.6867",
      "close": "67.74",
      "volume": "3225859"
    },
    {
      "date": "2023-01-18",
      "open": "68.0333",
      "high": "68.3667",
      "low": "66.4133",
      "close": "66.4933",
      "volume": "3540525"
    },
    {
      "date": "2023-01-19",
      "open": "66.3467",
      "high": "66.3467",
      "low": "64.78",
      "close": "65.34",
      "volume": "3144106"
    },
    {
      "date": "2023-01-20",
      "open": "65.24",
      "high": "66.3067",
      "low": "64.8933",
      "close": "66.1267",
      "volume": "3327525"
    },
    {
      "date": "2023-01-23",
      "open": "66.54",
      "high": "68.7067",
      "low": "66.04",
      "close": "68.1667",
      "volume": "5964363"
    },
    {
      "date": "2023-01-24",
      "open": "70.00",
      "high": "74.2933",
      "low": "69.00",
      "close": "74.0533",
      "volume": "11576714"
    },
    {
      "date": "2023-01-25",
      "open": "73.8667",
      "high": "74.21",
      "low": "72.8733",
      "close": "73.8733",
      "volume": "4023441"
    },
    {
      "date": "2023-01-26",
      "open": "74.60",
      "high": "75.26",
      "low": "73.72",
      "close": "74.82",
      "volume": "4010037"
    },
    {
      "date": "2023-01-27",
      "open": "74.6667",
      "high": "74.8267",
      "low": "72.6333",
      "close": "73.7533",
      "volume": "4204738"
    },
    {
      "date": "2023-01-30",
      "open": "73.5933",
      "high": "74.04",
      "low": "72.40",
      "close": "72.52",
      "volume": "3973876"
    },
    {
      "date": "2023-01-31",
      "open": "72.8533",
      "high": "73.10",
      "low": "72.1333",
      "close": "72.8733",
      "volume": "4150026"
    },
    {
      "date": "2023-02-01",
      "open": "72.3867",
      "high": "74.7267",
      "low": "71.8433",
      "close": "74.24",
      "volume": "3873651"
    },
    {
      "date": "2023-02-02",
      "open": "74.2067",
      "high": "74.66",
      "low": "73.2133",
      "close": "74.4067",
      "volume": "2944863"
    },
    {
      "date": "2023-02-03",
      "open": "73.90",
      "high": "74.2467",
      "low": "73.32",
      "close": "73.4533",
      "volume": "2423133"
    },
    {
      "date": "2023-02-06",
      "open": "73.3133",
      "high": "73.8699",
      "low": "73.06",
      "close": "73.6267",
      "volume": "3402363"
    },
    {
      "date": "2023-02-07",
      "open": "73.4067",
      "high": "73.8767",
      "low": "72.3133",
      "close": "73.5267",
      "volume": "3047485"
    },
    {
      "date": "2023-02-08",
      "open": "73.50",
      "high": "73.80",
      "low": "71.91",
      "close": "71.95",
      "volume": "3029850"
    },
    {
      "date": "2023-02-09",
      "open": "73.39",
      "high": "74.48",
      "low": "72.67",
      "close": "73.01",
      "volume": "4412588"
    },
    {
      "date": "2023-02-10",
      "open": "73.52",
      "high": "73.69",
      "low": "72.44",
      "close": "72.99",
      "volume": "2291482"
    },
    {
      "date": "2023-02-13",
      "open": "72.62",
      "high": "73.30",
      "low": "72.19",
      "close": "73.00",
      "volume": "1885856"
    },
    {
      "date": "2023-02-14",
      "open": "72.91",
      "high": "74.01",
      "low": "72.15",
      "close": "73.20",
      "volume": "2679664"
    },
    {
      "date": "2023-02-15",
      "open": "73.19",
      "high": "75.005",
      "low": "73.01",
      "close": "74.91",
      "volume": "2850766"
    },
    {
      "date": "2023-02-16",
      "open": "74.34",
      "high": "75.37",
      "low": "72.32",
      "close": "74.87",
      "volume": "2142417"
    },
    {
      "date": "2023-02-17",
      "open": "75.06",
      "high": "76.12",
      "low": "74.98",
      "close": "75.69",
      "volume": "2597225"
    },
    {
      "date": "2023-02-21",
      "open": "75.36",
      "high": "75.63",
      "low": "73.56",
      "close": "73.86",
      "volume": "2725573"
    },
    {
      "date": "2023-02-22",
      "open": "74.23",
      "high": "74.98",
      "low": "72.86",
      "close": "73.10",
      "volume": "2383236"
    },
    {
      "date": "2023-02-23",
      "open": "73.58",
      "high": "73.91",
      "low": "73.22",
      "close": "73.44",
      "volume": "2002958"
    },
    {
      "date": "2023-02-24",
      "open": "72.30",
      "high": "72.73",
      "low": "71.75",
      "close": "72.30",
      "volume": "2483957"
    },
    {
      "date": "2023-02-27",
      "open": "72.79",
      "high": "72.79",
      "low": "71.285",
      "close": "72.11",
      "volume": "2717023"
    },
    {
      "date": "2023-02-28",
      "open": "72.17",
      "high": "72.49",
      "low": "71.735",
      "close": "72.20",
      "volume": "3346384"
    },
    {
      "date": "2023-03-01",
      "open": "71.97",
      "high": "73.12",
      "low": "71.82",
      "close": "73.05",
      "volume": "3957647"
    },
    {
      "date": "2023-03-02",
      "open": "72.89",
      "high": "74.98",
      "low": "72.63",
      "close": "74.79",
      "volume": "3231405"
    },
    {
      "date": "2023-03-03",
      "open": "75.00",
      "high": "76.35",
      "low": "74.41",
      "close": "76.19",
      "volume": "3803864"
    },
    {
      "date": "2023-03-06",
      "open": "76.19",
      "high": "76.63",
      "low": "76.01",
      "close": "76.28",
      "volume": "5566406"
    },
    {
      "date": "2023-03-07",
      "open": "76.235",
      "high": "76.715",
      "low": "75.67",
      "close": "75.79",
      "volume": "3719040"
    },
    {
      "date": "2023-03-08",
      "open": "76.19",
      "high": "76.47",
      "low": "75.455",
      "close": "75.96",
      "volume": "2072637"
    },
    {
      "date": "2023-03-09",
      "open": "76.25",
      "high": "76.499",
      "low": "74.24",
      "close": "74.31",
      "volume": "2511537"
    },
    {
      "date": "2023-03-10",
      "open": "74.60",
      "high": "74.70",
      "low": "72.13",
      "close": "72.32",
      "volume": "3040782"
    },
    {
      "date": "2023-03-13",
      "open": "71.495",
      "high": "72.73",
      "low": "71.06",
      "close": "71.42",
      "volume": "3350953"
    },
    {
      "date": "2023-03-14",
      "open": "71.87",
      "high": "73.33",
      "low": "71.785",
      "close": "72.55",
      "volume": "2957311"
    },
    {
      "date": "2023-03-15",
      "open": "71.67",
      "high": "71.71",
      "low": "69.59",
      "close": "70.69",
      "volume": "4642830"
    },
    {
      "date": "2023-03-16",
      "open": "70.11",
      "high": "71.06",
      "low": "69.36",
      "close": "70.85",
      "volume": "3962882"
    },
    {
      "date": "2023-03-17",
      "open": "70.25",
      "high": "70.35",
      "low": "68.22",
      "close": "68.69",
      "volume": "5872202"
    },
    {
      "date": "2023-03-20",
      "open": "69.68",
      "high": "70.44",
      "low": "69.24",
      "close": "70.35",
      "volume": "3081980"
    },
    {
      "date": "2023-03-21",
      "open": "71.11",
      "high": "71.71",
      "low": "70.95",
      "close": "71.44",
      "volume": "3115833"
    },
    {
      "date": "2023-03-22",
      "open": "71.34",
      "high": "71.85",
      "low": "70.30",
      "close": "70.34",
      "volume": "2436810"
    },
    {
      "date": "2023-03-23",
      "open": "70.23",
      "high": "71.72",
      "low": "69.42",
      "close": "69.81",
      "volume": "3138779"
    },
    {
      "date": "2023-03-24",
      "open": "69.26",
      "high": "69.92",
      "low": "68.29",
      "close": "69.90",
      "volume": "2487880"
    },
    {
      "date": "2023-03-27",
      "open": "70.52",
      "high": "71.15",
      "low": "69.94",
      "close": "70.94",
      "volume": "2439755"
    },
    {
      "date": "2023-03-28",
      "open": "70.94",
      "high": "71.90",
      "low": "70.89",
      "close": "71.84",
      "volume": "1797575"
    },
    {
      "date": "2023-03-29",
      "open": "72.58",
      "high": "72.71",
      "low": "71.945",
      "close": "72.35",
      "volume": "2227094"
    },
    {
      "date": "2023-03-30",
      "open": "72.90",
      "high": "73.04",
      "low": "71.99",
      "close": "72.21",
      "volume": "1858671"
    },
    {
      "date": "2023-03-31",
      "open": "72.16",
      "high": "73.32",
      "low": "72.02",
      "close": "73.20",
      "volume": "3008842"
    },
    {
      "date": "2023-04-03",
      "open": "73.27",
      "high": "73.965",
      "low": "72.415",
      "close": "73.04",
      "volume": "2379257"
    },
    {
      "date": "2023-04-04",
      "open": "73.02",
      "high": "73.16",
      "low": "70.561",
      "close": "70.80",
      "volume": "2356015"
    },
    {
      "date": "2023-04-05",
      "open": "70.35",
      "high": "70.46",
      "low": "67.48",
      "close": "68.48",
      "volume": "4036383"
    },
    {
      "date": "2023-04-06",
      "open": "68.60",
      "high": "69.23",
      "low": "67.995",
      "close": "68.49",
      "volume": "2487628"
    },
    {
      "date": "2023-04-10",
      "open": "68.29",
      "high": "69.70",
      "low": "68.10",
      "close": "69.68",
      "volume": "1790751"
    },
    {
      "date": "2023-04-11",
      "open": "69.94",
      "high": "71.59",
      "low": "69.86",
      "close": "71.035",
      "volume": "3161901"
    },
    {
      "date": "2023-04-12",
      "open": "71.68",
      "high": "72.65",
      "low": "71.68",
      "close": "72.11",
      "volume": "2555869"
    },
    {
      "date": "2023-04-13",
      "open": "72.11",
      "high": "72.49",
      "low": "70.79",
      "close": "71.59",
      "volume": "2466110"
    },
    {
      "date": "2023-04-14",
      "open": "71.66",
      "high": "72.83",
      "low": "71.65",
      "close": "72.72",
      "volume": "2346961"
    },
    {
      "date": "2023-04-17",
      "open": "72.80",
      "high": "73.57",
      "low": "72.7708",
      "close": "73.26",
      "volume": "2670662"
    },
    {
      "date": "2023-04-18",
      "open": "73.63",
      "high": "74.05",
      "low": "72.92",
      "close": "73.08",
      "volume": "2592695"
    },
    {
      "date": "2023-04-19",
      "open": "73.05",
      "high": "73.29",
      "low": "72.13",
      "close": "72.91",
      "volume": "2182902"
    },
    {
      "date": "2023-04-20",
      "open": "72.38",
      "high": "73.32",
      "low": "72.185",
      "close": "72.58",
      "volume": "4514107"
    },
    {
      "date": "2023-04-21",
      "open": "72.26",
      "high": "73.33",
      "low": "71.60",
      "close": "73.15",
      "volume": "10063160"
    },
    {
      "date": "2023-04-24",
      "open": "73.39",
      "high": "74.63",
      "low": "73.39",
      "close": "73.77",
      "volume": "4445963"
    },
    {
      "date": "2023-04-25",
      "open": "75.26",
      "high": "75.73",
      "low": "72.70",
      "close": "74.80",
      "volume": "6266370"
    },
    {
      "date": "2023-04-26",
      "open": "74.48",
      "high": "75.26",
      "low": "72.77",
      "close": "73.10",
      "volume": "4119411"
    },
    {
      "date": "2023-04-27",
      "open": "73.28",
      "high": "73.805",
      "low": "71.76",
      "close": "73.67",
      "volume": "2941963"
    },
    {
      "date": "2023-04-28",
      "open": "73.85",
      "high": "75.105",
      "low": "73.665",
      "close": "74.69",
      "volume": "2316930"
    },
    {
      "date": "2023-05-01",
      "open": "74.69",
      "high": "75.70",
      "low": "74.51",
      "close": "74.79",
      "volume": "2066089"
    },
    {
      "date": "2023-05-02",
      "open": "74.07",
      "high": "74.39",
      "low": "71.72",
      "close": "72.43",
      "volume": "3991126"
    },
    {
      "date": "2023-05-03",
      "open": "72.57",
      "high": "73.60",
      "low": "71.53",
      "close": "71.63",
      "volume": "2932685"
    },
    {
      "date": "2023-05-04",
      "open": "71.465",
      "high": "71.61",
      "low": "69.96",
      "close": "71.02",
      "volume": "2395263"
    },
    {
      "date": "2023-05-05",
      "open": "71.87",
      "high": "72.92",
      "low": "71.805",
      "close": "72.76",
      "volume": "2402077"
    },
    {
      "date": "2023-05-08",
      "open": "73.23",
      "high": "73.40",
      "low": "71.85",
      "close": "72.78",
      "volume": "2144255"
    },
    {
      "date": "2023-05-09",
      "open": "72.56",
      "high": "73.43",
      "low": "71.95",
      "close": "73.33",
      "volume": "2134844"
    },
    {
      "date": "2023-05-10",
      "open": "73.58",
      "high": "73.915",
      "low": "71.26",
      "close": "72.33",
      "volume": "2289940"
    },
    {
      "date": "2023-05-11",
      "open": "71.51",
      "high": "72.55",
      "low": "71.32",
      "close": "72.44",
      "volume": "1782864"
    },
    {
      "date": "2023-05-12",
      "open": "73.15",
      "high": "73.37",
      "low": "72.09",
      "close": "72.73",
      "volume": "1730743"
    },
    {
      "date": "2023-05-15",
      "open": "72.95",
      "high": "73.42",
      "low": "72.12",
      "close": "72.80",
      "volume": "1992012"
    },
    {
      "date": "2023-05-16",
      "open": "72.35",
      "high": "72.42",
      "low": "70.49",
      "close": "70.52",
      "volume": "2977861"
    },
    {
      "date": "2023-05-17",
      "open": "71.14",
      "high": "72.05",
      "low": "70.77",
      "close": "71.53",
      "volume": "2250002"
    },
    {
      "date": "2023-05-18",
      "open": "71.18",
      "high": "71.785",
      "low": "70.50",
      "close": "71.61",
      "volume": "2734970"
    },
    {
      "date": "2023-05-19",
      "open": "72.40",
      "high": "72.83",
      "low": "71.21",
      "close": "71.75",
      "volume": "2105383"
    },
    {
      "date": "2023-05-22",
      "open": "71.87",
      "high": "72.29",
      "low": "71.20",
      "close": "71.39",
      "volume": "1950146"
    },
    {
      "date": "2023-05-23",
      "open": "71.30",
      "high": "71.91",
      "low": "70.60",
      "close": "71.39",
      "volume": "2553471"
    },
    {
      "date": "2023-05-24",
      "open": "71.50",
      "high": "71.65",
      "low": "70.18",
      "close": "70.44",
      "volume": "2262968"
    },
    {
      "date": "2023-05-25",
      "open": "70.26",
      "high": "71.095",
      "low": "69.80",
      "close": "71.02",
      "volume": "2460003"
    },
    {
      "date": "2023-05-26",
      "open": "71.45",
      "high": "71.675",
      "low": "70.88",
      "close": "71.35",
      "volume": "1881012"
    },
    {
      "date": "2023-05-30",
      "open": "71.29",
      "high": "71.41",
      "low": "70.30",
      "close": "71.16",
      "volume": "1782087"
    },
    {
      "date": "2023-05-31",
      "open": "70.93",
      "high": "70.93",
      "low": "68.54",
      "close": "68.78",
      "volume": "5249302"
    },
    {
      "date": "2023-06-01",
      "open": "68.99",
      "high": "70.045",
      "low": "68.40",
      "close": "70.015",
      "volume": "2204999"
    },
    {
      "date": "2023-06-02",
      "open": "70.83",
      "high": "73.40",
      "low": "70.37",
      "close": "73.30",
      "volume": "2638496"
    },
    {
      "date": "2023-06-05",
      "open": "73.48",
      "high": "74.62",
      "low": "72.64",
      "close": "73.33",
      "volume": "2429171"
    },
    {
      "date": "2023-06-06",
      "open": "73.495",
      "high": "74.92",
      "low": "73.05",
      "close": "74.59",
      "volume": "2104116"
    },
    {
      "date": "2023-06-07",
      "open": "74.83",
      "high": "76.28",
      "low": "74.29",
      "close": "76.19",
      "volume": "2143890"
    },
    {
      "date": "2023-06-08",
      "open": "76.14",
      "high": "76.91",
      "low": "75.79",
      "close": "76.71",
      "volume": "1893419"
    },
    {
      "date": "2023-06-09",
      "open": "76.53",
      "high": "77.38",
      "low": "76.445",
      "close": "76.83",
      "volume": "1743369"
    },
    {
      "date": "2023-06-12",
      "open": "76.83",
      "high": "77.97",
      "low": "76.35",
      "close": "77.76",
      "volume": "1943406"
    },
    {
      "date": "2023-06-13",
      "open": "78.37",
      "high": "79.85",
      "low": "78.02",
      "close": "79.48",
      "volume": "2575417"
    },
    {
      "date": "2023-06-14",
      "open": "79.97",
      "high": "80.145",
      "low": "77.63",
      "close": "78.06",
      "volume": "2266633"
    },
    {
      "date": "2023-06-15",
      "open": "78.28",
      "high": "79.23",
      "low": "77.72",
      "close": "79.08",
      "volume": "1792404"
    },
    {
      "date": "2023-06-16",
      "open": "79.44",
      "high": "79.44",
      "low": "78.47",
      "close": "78.63",
      "volume": "3946794"
    },
    {
      "date": "2023-06-20",
      "open": "78.25",
      "high": "78.35",
      "low": "76.88",
      "close": "77.77",
      "volume": "2463774"
    },
    {
      "date": "2023-06-21",
      "open": "77.65",
      "high": "78.83",
      "low": "77.09",
      "close": "78.52",
      "volume": "2292606"
    },
    {
      "date": "2023-06-22",
      "open": "78.50",
      "high": "78.55",
      "low": "77.634",
      "close": "78.11",
      "volume": "1465642"
    },
    {
      "date": "2023-06-23",
      "open": "77.66",
      "high": "78.59",
      "low": "76.93",
      "close": "78.44",
      "volume": "2588871"
    },
    {
      "date": "2023-06-26",
      "open": "78.86",
      "high": "79.755",
      "low": "78.58",
      "close": "79.21",
      "volume": "1782884"
    },
    {
      "date": "2023-06-27",
      "open": "79.45",
      "high": "80.41",
      "low": "78.92",
      "close": "80.36",
      "volume": "1759475"
    },
    {
      "date": "2023-06-28",
      "open": "80.36",
      "high": "80.78",
      "low": "79.95",
      "close": "80.68",
      "volume": "1817558"
    },
    {
      "date": "2023-06-29",
      "open": "80.99",
      "high": "83.27",
      "low": "80.64",
      "close": "82.61",
      "volume": "2257012"
    },
    {
      "date": "2023-06-30",
      "open": "83.53",
      "high": "85.18",
      "low": "83.33",
      "close": "83.65",
      "volume": "2980358"
    },
    {
      "date": "2023-07-03",
      "open": "83.47",
      "high": "84.01",
      "low": "82.94",
      "close": "83.64",
      "volume": "907101"
    },
    {
      "date": "2023-07-05",
      "open": "82.96",
      "high": "83.16",
      "low": "81.97",
      "close": "82.28",
      "volume": "2804624"
    },
    {
      "date": "2023-07-06",
      "open": "81.65",
      "high": "82.12",
      "low": "80.9083",
      "close": "81.82",
      "volume": "1802528"
    },
    {
      "date": "2023-07-07",
      "open": "81.81",
      "high": "83.49",
      "low": "81.81",
      "close": "82.31",
      "volume": "1802566"
    },
    {
      "date": "2023-07-10",
      "open": "82.77",
      "high": "85.05",
      "low": "82.69",
      "close": "84.61",
      "volume": "3932721"
    },
    {
      "date": "2023-07-11",
      "open": "85.01",
      "high": "86.34",
      "low": "84.87",
      "close": "86.13",
      "volume": "2490112"
    },
    {
      "date": "2023-07-12",
      "open": "86.90",
      "high": "87.825",
      "low": "86.15",
      "close": "86.23",
      "volume": "3184050"
    },
    {
      "date": "2023-07-13",
      "open": "86.04",
      "high": "86.57",
      "low": "85.74",
      "close": "85.77",
      "volume": "2127552"
    },
    {
      "date": "2023-07-14",
      "open": "85.95",
      "high": "85.95",
      "low": "84.62",
      "close": "85.66",
      "volume": "1851932"
    },
    {
      "date": "2023-07-17",
      "open": "86.57",
      "high": "87.82",
      "low": "85.90",
      "close": "87.56",
      "volume": "3172430"
    },
    {
      "date": "2023-07-18",
      "open": "87.65",
      "high": "89.58",
      "low": "87.495",
      "close": "89.42",
      "volume": "2736444"
    },
    {
      "date": "2023-07-19",
      "open": "88.17",
      "high": "89.17",
      "low": "87.86",
      "close": "89.01",
      "volume": "2694451"
    },
    {
      "date": "2023-07-20",
      "open": "89.94",
      "high": "90.05",
      "low": "88.40",
      "close": "88.83",
      "volume": "2972587"
    },
    {
      "date": "2023-07-21",
      "open": "88.88",
      "high": "89.45",
      "low": "87.79",
      "close": "87.91",
      "volume": "9949789"
    },
    {
      "date": "2023-07-24",
      "open": "88.09",
      "high": "88.97",
      "low": "88.05",
      "close": "88.70",
      "volume": "3490789"
    },
    {
      "date": "2023-07-25",
      "open": "83.32",
      "high": "86.655",
      "low": "81.1801",
      "close": "86.31",
      "volume": "5091251"
    },
    {
      "date": "2023-07-26",
      "open": "86.65",
      "high": "86.805",
      "low": "83.83",
      "close": "84.61",
      "volume": "3380529"
    },
    {
      "date": "2023-07-27",
      "open": "85.04",
      "high": "85.54",
      "low": "83.97",
      "close": "85.35",
      "volume": "3058021"
    },
    {
      "date": "2023-07-28",
      "open": "85.14",
      "high": "85.835",
      "low": "84.56",
      "close": "85.34",
      "volume": "2922733"
    },
    {
      "date": "2023-07-31",
      "open": "85.74",
      "high": "86.15",
      "low": "85.16",
      "close": "86.13",
      "volume": "2707060"
    },
    {
      "date": "2023-08-01",
      "open": "85.84",
      "high": "87.22",
      "low": "85.77",
      "close": "86.43",
      "volume": "1968097"
    },
    {
      "date": "2023-08-02",
      "open": "86.31",
      "high": "86.53",
      "low": "85.43",
      "close": "86.07",
      "volume": "2166681"
    },
    {
      "date": "2023-08-03",
      "open": "85.67",
      "high": "85.935",
      "low": "83.88",
      "close": "84.89",
      "volume": "2929198"
    },
    {
      "date": "2023-08-04",
      "open": "85.08",
      "high": "85.51",
      "low": "83.4536",
      "close": "83.90",
      "volume": "2693604"
    },
    {
      "date": "2023-08-07",
      "open": "84.45",
      "high": "84.97",
      "low": "84.34",
      "close": "84.64",
      "volume": "1719732"
    },
    {
      "date": "2023-08-08",
      "open": "83.76",
      "high": "85.54",
      "low": "83.40",
      "close": "85.42",
      "volume": "1915182"
    },
    {
      "date": "2023-08-09",
      "open": "85.50",
      "high": "86.38",
      "low": "85.28",
      "close": "85.42",
      "volume": "1763315"
    },
    {
      "date": "2023-08-10",
      "open": "85.93",
      "high": "86.51",
      "low": "84.94",
      "close": "85.48",
      "volume": "1450558"
    },
    {
      "date": "2023-08-11",
      "open": "85.32",
      "high": "85.98",
      "low": "85.035",
      "close": "85.82",
      "volume": "1202633"
    },
    {
      "date": "2023-08-14",
      "open": "85.45",
      "high": "86.08",
      "low": "84.80",
      "close": "86.00",
      "volume": "1370271"
    },
    {
      "date": "2023-08-15",
      "open": "85.57",
      "high": "85.745",
      "low": "84.84",
      "close": "85.07",
      "volume": "1400962"
    },
    {
      "date": "2023-08-16",
      "open": "84.83",
      "high": "85.96",
      "low": "84.44",
      "close": "84.56",
      "volume": "1859397"
    },
    {
      "date": "2023-08-17",
      "open": "85.29",
      "high": "85.33",
      "low": "83.70",
      "close": "83.75",
      "volume": "1423798"
    },
    {
      "date": "2023-08-18",
      "open": "83.21",
      "high": "84.83",
      "low": "83.01",
      "close": "84.66",
      "volume": "1850766"
    },
    {
      "date": "2023-08-21",
      "open": "84.55",
      "high": "84.93",
      "low": "83.73",
      "close": "84.58",
      "volume": "1428880"
    },
    {
      "date": "2023-08-22",
      "open": "84.90",
      "high": "85.03",
      "low": "84.27",
      "close": "84.93",
      "volume": "1600394"
    },
    {
      "date": "2023-08-23",
      "open": "85.00",
      "high": "85.8322",
      "low": "84.725",
      "close": "85.65",
      "volume": "1389750"
    },
    {
      "date": "2023-08-24",
      "open": "85.23",
      "high": "86.02",
      "low": "84.195",
      "close": "84.23",
      "volume": "1533775"
    },
    {
      "date": "2023-08-25",
      "open": "84.45",
      "high": "85.06",
      "low": "83.79",
      "close": "84.78",
      "volume": "1554610"
    },
    {
      "date": "2023-08-28",
      "open": "85.26",
      "high": "85.81",
      "low": "84.75",
      "close": "85.18",
      "volume": "1034246"
    },
    {
      "date": "2023-08-29",
      "open": "84.46",
      "high": "84.55",
      "low": "81.46",
      "close": "82.86",
      "volume": "3803668"
    },
    {
      "date": "2023-08-30",
      "open": "82.63",
      "high": "82.90",
      "low": "81.7211",
      "close": "82.72",
      "volume": "4009456"
    },
    {
      "date": "2023-08-31",
      "open": "83.10",
      "high": "83.60",
      "low": "82.18",
      "close": "82.29",
      "volume": "3128791"
    },
    {
      "date": "2023-09-01",
      "open": "82.84",
      "high": "83.64",
      "low": "82.535",
      "close": "83.52",
      "volume": "2321389"
    },
    {
      "date": "2023-09-05",
      "open": "83.57",
      "high": "83.915",
      "low": "81.58",
      "close": "81.66",
      "volume": "2620874"
    },
    {
      "date": "2023-09-06",
      "open": "81.94",
      "high": "83.00",
      "low": "81.655",
      "close": "82.75",
      "volume": "2669160"
    },
    {
      "date": "2023-09-07",
      "open": "82.75",
      "high": "83.45",
      "low": "81.77",
      "close": "83.05",
      "volume": "2338447"
    },
    {
      "date": "2023-09-08",
      "open": "83.22",
      "high": "85.57",
      "low": "83.03",
      "close": "84.51",
      "volume": "3022614"
    },
    {
      "date": "2023-09-11",
      "open": "84.94",
      "high": "85.36",
      "low": "84.58",
      "close": "85.22",
      "volume": "1842596"
    },
    {
      "date": "2023-09-12",
      "open": "84.97",
      "high": "86.24",
      "low": "84.82",
      "close": "85.22",
      "volume": "1750984"
    },
    {
      "date": "2023-09-13",
      "open": "85.685",
      "high": "86.30",
      "low": "82.665",
      "close": "83.28",
      "volume": "2972664"
    },
    {
      "date": "2023-09-14",
      "open": "83.96",
      "high": "85.98",
      "low": "83.68",
      "close": "85.87",
      "volume": "2129722"
    },
    {
      "date": "2023-09-15",
      "open": "85.87",
      "high": "85.87",
      "low": "84.86",
      "close": "85.22",
      "volume": "3636922"
    },
    {
      "date": "2023-09-18",
      "open": "85.30",
      "high": "86.335",
      "low": "85.11",
      "close": "86.29",
      "volume": "1308027"
    },
    {
      "date": "2023-09-19",
      "open": "86.29",
      "high": "86.80",
      "low": "84.58",
      "close": "85.17",
      "volume": "1878335"
    },
    {
      "date": "2023-09-20",
      "open": "85.27",
      "high": "87.00",
      "low": "85.24",
      "close": "85.25",
      "volume": "1610611"
    },
    {
      "date": "2023-09-21",
      "open": "84.91",
      "high": "84.91",
      "low": "83.61",
      "close": "83.81",
      "volume": "1825192"
    },
    {
      "date": "2023-09-22",
      "open": "84.00",
      "high": "85.74",
      "low": "83.7841",
      "close": "84.93",
      "volume": "2080128"
    },
    {
      "date": "2023-09-25",
      "open": "84.67",
      "high": "85.65",
      "low": "84.51",
      "close": "85.46",
      "volume": "1298465"
    },
    {
      "date": "2023-09-26",
      "open": "84.87",
      "high": "85.525",
      "low": "83.68",
      "close": "83.86",
      "volume": "1946865"
    },
    {
      "date": "2023-09-27",
      "open": "84.43",
      "high": "85.26",
      "low": "83.75",
      "close": "84.81",
      "volume": "1538331"
    },
    {
      "date": "2023-09-28",
      "open": "85.01",
      "high": "86.46",
      "low": "85.00",
      "close": "85.71",
      "volume": "1917430"
    },
    {
      "date": "2023-09-29",
      "open": "85.99",
      "high": "85.99",
      "low": "84.48",
      "close": "85.02",
      "volume": "2006402"
    },
    {
      "date": "2023-10-02",
      "open": "85.07",
      "high": "85.59",
      "low": "84.06",
      "close": "84.76",
      "volume": "1725938"
    },
    {
      "date": "2023-10-03",
      "open": "84.32",
      "high": "85.06",
      "low": "83.59",
      "close": "84.04",
      "volume": "1980112"
    },
    {
      "date": "2023-10-04",
      "open": "84.18",
      "high": "86.90",
      "low": "84.075",
      "close": "86.67",
      "volume": "3232642"
    },
    {
      "date": "2023-10-05",
      "open": "86.35",
      "high": "87.10",
      "low": "85.31",
      "close": "86.23",
      "volume": "3487843"
    },
    {
      "date": "2023-10-06",
      "open": "86.05",
      "high": "87.92",
      "low": "85.08",
      "close": "87.48",
      "volume": "2443970"
    },
    {
      "date": "2023-10-09",
      "open": "87.30",
      "high": "87.7277",
      "low": "86.27",
      "close": "87.44",
      "volume": "1361656"
    },
    {
      "date": "2023-10-10",
      "open": "87.60",
      "high": "87.67",
      "low": "86.52",
      "close": "86.77",
      "volume": "3131521"
    },
    {
      "date": "2023-10-11",
      "open": "86.77",
      "high": "86.77",
      "low": "85.325",
      "close": "86.68",
      "volume": "2960020"
    },
    {
      "date": "2023-10-12",
      "open": "86.68",
      "high": "86.75",
      "low": "84.4001",
      "close": "85.30",
      "volume": "1957673"
    },
    {
      "date": "2023-10-13",
      "open": "85.30",
      "high": "85.72",
      "low": "83.22",
      "close": "83.77",
      "volume": "2603627"
    },
    {
      "date": "2023-10-16",
      "open": "84.97",
      "high": "85.70",
      "low": "84.43",
      "close": "85.09",
      "volume": "2151131"
    },
    {
      "date": "2023-10-17",
      "open": "84.68",
      "high": "85.48",
      "low": "84.47",
      "close": "84.99",
      "volume": "2009594"
    },
    {
      "date": "2023-10-18",
      "open": "84.51",
      "high": "85.06",
      "low": "82.82",
      "close": "83.65",
      "volume": "2043885"
    },
    {
      "date": "2023-10-19",
      "open": "83.86",
      "high": "84.26",
      "low": "82.22",
      "close": "82.55",
      "volume": "2445237"
    },
    {
      "date": "2023-10-20",
      "open": "82.55",
      "high": "82.87",
      "low": "81.32",
      "close": "81.58",
      "volume": "3236864"
    },
    {
      "date": "2023-10-23",
      "open": "81.595",
      "high": "82.67",
      "low": "81.30",
      "close": "81.36",
      "volume": "2805081"
    },
    {
      "date": "2023-10-24",
      "open": "83.02",
      "high": "85.07",
      "low": "81.3706",
      "close": "84.83",
      "volume": "4548126"
    },
    {
      "date": "2023-10-25",
      "open": "85.78",
      "high": "86.03",
      "low": "84.15",
      "close": "84.53",
      "volume": "2769620"
    },
    {
      "date": "2023-10-26",
      "open": "85.32",
      "high": "85.785",
      "low": "83.86",
      "close": "83.91",
      "volume": "2640132"
    },
    {
      "date": "2023-10-27",
      "open": "84.11",
      "high": "84.51",
      "low": "82.91",
      "close": "83.29",
      "volume": "2026642"
    },
    {
      "date": "2023-10-30",
      "open": "83.76",
      "high": "84.38",
      "low": "82.80",
      "close": "83.62",
      "volume": "2217310"
    },
    {
      "date": "2023-10-31",
      "open": "83.21",
      "high": "83.47",
      "low": "82.25",
      "close": "82.53",
      "volume": "2716287"
    },
    {
      "date": "2023-11-01",
      "open": "82.72",
      "high": "83.58",
      "low": "80.94",
      "close": "83.15",
      "volume": "2954310"
    },
    {
      "date": "2023-11-02",
      "open": "84.20",
      "high": "85.29",
      "low": "83.18",
      "close": "84.39",
      "volume": "2066684"
    },
    {
      "date": "2023-11-03",
      "open": "85.31",
      "high": "87.33",
      "low": "84.75",
      "close": "86.80",
      "volume": "2463379"
    },
    {
      "date": "2023-11-06",
      "open": "86.89",
      "high": "87.15",
      "low": "85.7901",
      "close": "86.37",
      "volume": "1451592"
    },
    {
      "date": "2023-11-07",
      "open": "86.12",
      "high": "86.72",
      "low": "85.14",
      "close": "86.46",
      "volume": "1964275"
    },
    {
      "date": "2023-11-08",
      "open": "86.66",
      "high": "87.115",
      "low": "86.0129",
      "close": "86.59",
      "volume": "1758669"
    },
    {
      "date": "2023-11-09",
      "open": "86.72",
      "high": "87.47",
      "low": "85.77",
      "close": "85.98",
      "volume": "1582471"
    },
    {
      "date": "2023-11-10",
      "open": "86.48",
      "high": "88.40",
      "low": "86.41",
      "close": "88.26",
      "volume": "2033009"
    },
    {
      "date": "2023-11-13",
      "open": "88.20",
      "high": "88.73",
      "low": "87.58",
      "close": "87.96",
      "volume": "1637306"
    },
    {
      "date": "2023-11-14",
      "open": "89.15",
      "high": "91.09",
      "low": "88.97",
      "close": "90.67",
      "volume": "2159685"
    },
    {
      "date": "2023-11-15",
      "open": "91.03",
      "high": "91.50",
      "low": "90.295",
      "close": "90.45",
      "volume": "1859430"
    },
    {
      "date": "2023-11-16",
      "open": "90.54",
      "high": "91.64",
      "low": "90.29",
      "close": "90.91",
      "volume": "2073784"
    },
    {
      "date": "2023-11-17",
      "open": "91.23",
      "high": "91.7091",
      "low": "90.98",
      "close": "91.36",
      "volume": "2163948"
    },
    {
      "date": "2023-11-20",
      "open": "91.21",
      "high": "92.1499",
      "low": "90.74",
      "close": "91.84",
      "volume": "1883044"
    },
    {
      "date": "2023-11-21",
      "open": "91.40",
      "high": "91.6093",
      "low": "90.75",
      "close": "91.43",
      "volume": "1779459"
    },
    {
      "date": "2023-11-22",
      "open": "91.28",
      "high": "91.57",
      "low": "90.45",
      "close": "91.24",
      "volume": "1566876"
    },
    {
      "date": "2023-11-24",
      "open": "91.12",
      "high": "92.01",
      "low": "91.12",
      "close": "92.00",
      "volume": "654244"
    },
    {
      "date": "2023-11-27",
      "open": "91.51",
      "high": "92.03",
      "low": "91.25",
      "close": "91.74",
      "volume": "1296833"
    },
    {
      "date": "2023-11-28",
      "open": "91.90",
      "high": "92.09",
      "low": "90.83",
      "close": "90.94",
      "volume": "2596748"
    },
    {
      "date": "2023-11-29",
      "open": "91.50",
      "high": "91.87",
      "low": "90.66",
      "close": "91.31",
      "volume": "1510562"
    },
    {
      "date": "2023-11-30",
      "open": "91.77",
      "high": "92.1996",
      "low": "91.29",
      "close": "91.82",
      "volume": "2554624"
    },
    {
      "date": "2023-12-01",
      "open": "91.93",
      "high": "93.39",
      "low": "91.73",
      "close": "93.18",
      "volume": "1963597"
    },
    {
      "date": "2023-12-04",
      "open": "92.24",
      "high": "94.69",
      "low": "91.80",
      "close": "93.72",
      "volume": "3473374"
    },
    {
      "date": "2023-12-05",
      "open": "93.18",
      "high": "94.37",
      "low": "92.87",
      "close": "93.87",
      "volume": "2536767"
    },
    {
      "date": "2023-12-06",
      "open": "94.78",
      "high": "95.73",
      "low": "94.21",
      "close": "94.72",
      "volume": "2261526"
    },
    {
      "date": "2023-12-07",
      "open": "95.08",
      "high": "95.64",
      "low": "94.34",
      "close": "95.52",
      "volume": "2095424"
    },
    {
      "date": "2023-12-08",
      "open": "95.20",
      "high": "96.11",
      "low": "94.88",
      "close": "95.38",
      "volume": "2186329"
    },
    {
      "date": "2023-12-11",
      "open": "96.68",
      "high": "98.15",
      "low": "96.20",
      "close": "97.93",
      "volume": "2524012"
    },
    {
      "date": "2023-12-12",
      "open": "98.27",
      "high": "98.42",
      "low": "97.52",
      "close": "97.63",
      "volume": "2122683"
    },
    {
      "date": "2023-12-13",
      "open": "98.03",
      "high": "98.47",
      "low": "96.605",
      "close": "98.06",
      "volume": "2970686"
    },
    {
      "date": "2023-12-14",
      "open": "95.06",
      "high": "96.13",
      "low": "94.67",
      "close": "95.81",
      "volume": "4213016"
    },
    {
      "date": "2023-12-15",
      "open": "95.81",
      "high": "96.44",
      "low": "95.685",
      "close": "96.25",
      "volume": "6229378"
    },
    {
      "date": "2023-12-18",
      "open": "96.15",
      "high": "96.60",
      "low": "95.29",
      "close": "95.75",
      "volume": "2119134"
    },
    {
      "date": "2023-12-19",
      "open": "96.14",
      "high": "96.78",
      "low": "96.00",
      "close": "96.76",
      "volume": "2053859"
    },
    {
      "date": "2023-12-20",
      "open": "96.30",
      "high": "97.43",
      "low": "95.87",
      "close": "95.90",
      "volume": "2292852"
    },
    {
      "date": "2023-12-21",
      "open": "96.82",
      "high": "96.96",
      "low": "96.29",
      "close": "96.90",
      "volume": "1225735"
    },
    {
      "date": "2023-12-22",
      "open": "97.09",
      "high": "97.84",
      "low": "96.98",
      "close": "97.47",
      "volume": "1118614"
    },
    {
      "date": "2023-12-26",
      "open": "97.47",
      "high": "98.03",
      "low": "97.30",
      "close": "97.72",
      "volume": "883394"
    },
    {
      "date": "2023-12-27",
      "open": "97.72",
      "high": "98.20",
      "low": "97.50",
      "close": "97.79",
      "volume": "1110305"
    },
    {
      "date": "2023-12-28",
      "open": "97.85",
      "high": "98.08",
      "low": "97.62",
      "close": "97.83",
      "volume": "840560"
    },
    {
      "date": "2023-12-29",
      "open": "97.83",
      "high": "98.13",
      "low": "97.23",
      "close": "97.65",
      "volume": "1174928"
    },
    {
      "date": "2024-01-02",
      "open": "97.03",
      "high": "97.87",
      "low": "96.41",
      "close": "96.78",
      "volume": "2290615"
    },
    {
      "date": "2024-01-03",
      "open": "96.59",
      "high": "96.59",
      "low": "94.46",
      "close": "94.93",
      "volume": "2835878"
    },
    {
      "date": "2024-01-04",
      "open": "94.42",
      "high": "94.75",
      "low": "92.685",
      "close": "93.78",
      "volume": "3393352"
    },
    {
      "date": "2024-01-05",
      "open": "93.43",
      "high": "94.41",
      "low": "93.375",
      "close": "93.59",
      "volume": "1792752"
    },
    {
      "date": "2024-01-08",
      "open": "94.08",
      "high": "95.80",
      "low": "93.235",
      "close": "95.75",
      "volume": "2349717"
    },
    {
      "date": "2024-01-09",
      "open": "94.77",
      "high": "95.08",
      "low": "93.70",
      "close": "94.82",
      "volume": "1930189"
    },
    {
      "date": "2024-01-10",
      "open": "94.59",
      "high": "94.82",
      "low": "94.03",
      "close": "94.60",
      "volume": "1446856"
    },
    {
      "date": "2024-01-11",
      "open": "94.67",
      "high": "95.045",
      "low": "93.625",
      "close": "94.60",
      "volume": "1812785"
    },
    {
      "date": "2024-01-12",
      "open": "95.17",
      "high": "95.40",
      "low": "93.875",
      "close": "94.05",
      "volume": "1966155"
    },
    {
      "date": "2024-01-16",
      "open": "93.64",
      "high": "94.32",
      "low": "92.96",
      "close": "94.05",
      "volume": "3323940"
    },
    {
      "date": "2024-01-17",
      "open": "93.72",
      "high": "94.60",
      "low": "93.18",
      "close": "94.08",
      "volume": "2425920"
    },
    {
      "date": "2024-01-18",
      "open": "94.28",
      "high": "95.55",
      "low": "94.28",
      "close": "95.38",
      "volume": "2401496"
    },
    {
      "date": "2024-01-19",
      "open": "95.91",
      "high": "96.73",
      "low": "94.81",
      "close": "96.26",
      "volume": "3234582"
    },
    {
      "date": "2024-01-22",
      "open": "96.33",
      "high": "97.80",
      "low": "96.1066",
      "close": "97.09",
      "volume": "2931544"
    },
    {
      "date": "2024-01-23",
      "open": "97.80",
      "high": "101.31",
      "low": "96.28",
      "close": "101.01",
      "volume": "5705757"
    },
    {
      "date": "2024-01-24",
      "open": "101.83",
      "high": "102.22",
      "low": "100.01",
      "close": "100.83",
      "volume": "3385358"
    },
    {
      "date": "2024-01-25",
      "open": "102.21",
      "high": "103.40",
      "low": "101.455",
      "close": "102.01",
      "volume": "2280136"
    },
    {
      "date": "2024-01-26",
      "open": "101.49",
      "high": "103.35",
      "low": "101.41",
      "close": "101.76",
      "volume": "2058069"
    },
    {
      "date": "2024-01-29",
      "open": "101.43",
      "high": "102.04",
      "low": "100.66",
      "close": "101.39",
      "volume": "1833102"
    },
    {
      "date": "2024-01-30",
      "open": "100.64",
      "high": "102.25",
      "low": "100.45",
      "close": "101.97",
      "volume": "1712974"
    },
    {
      "date": "2024-01-31",
      "open": "101.95",
      "high": "102.20",
      "low": "100.01",
      "close": "100.39",
      "volume": "2070162"
    },
    {
      "date": "2024-02-01",
      "open": "101.24",
      "high": "102.2299",
      "low": "100.56",
      "close": "102.02",
      "volume": "1725061"
    },
    {
      "date": "2024-02-02",
      "open": "101.75",
      "high": "103.545",
      "low": "101.38",
      "close": "103.12",
      "volume": "1665214"
    },
    {
      "date": "2024-02-05",
      "open": "102.40",
      "high": "104.37",
      "low": "102.20",
      "close": "104.16",
      "volume": "2589441"
    },
    {
      "date": "2024-02-06",
      "open": "104.63",
      "high": "105.00",
      "low": "103.63",
      "close": "104.23",
      "volume": "2120922"
    },
    {
      "date": "2024-02-07",
      "open": "104.86",
      "high": "105.61",
      "low": "103.90",
      "close": "105.06",
      "volume": "1885313"
    },
    {
      "date": "2024-02-08",
      "open": "105.20",
      "high": "106.23",
      "low": "104.63",
      "close": "105.61",
      "volume": "2223618"
    },
    {
      "date": "2024-02-09",
      "open": "105.97",
      "high": "106.08",
      "low": "104.96",
      "close": "106.01",
      "volume": "1474686"
    },
    {
      "date": "2024-02-12",
      "open": "105.89",
      "high": "106.41",
      "low": "105.20",
      "close": "106.02",
      "volume": "1378158"
    },
    {
      "date": "2024-02-13",
      "open": "105.12",
      "high": "105.40",
      "low": "103.97",
      "close": "105.19",
      "volume": "2295823"
    },
    {
      "date": "2024-02-14",
      "open": "105.36",
      "high": "107.17",
      "low": "105.36",
      "close": "106.67",
      "volume": "2048251"
    },
    {
      "date": "2024-02-15",
      "open": "107.20",
      "high": "108.58",
      "low": "106.63",
      "close": "108.06",
      "volume": "1524885"
    },
    {
      "date": "2024-02-16",
      "open": "108.17",
      "high": "108.67",
      "low": "107.48",
      "close": "107.77",
      "volume": "2594387"
    },
    {
      "date": "2024-02-20",
      "open": "107.51",
      "high": "108.29",
      "low": "106.95",
      "close": "107.41",
      "volume": "2322898"
    },
    {
      "date": "2024-02-21",
      "open": "107.42",
      "high": "108.71",
      "low": "107.01",
      "close": "108.67",
      "volume": "1673345"
    },
    {
      "date": "2024-02-22",
      "open": "109.19",
      "high": "110.67",
      "low": "108.98",
      "close": "110.52",
      "volume": "2020916"
    },
    {
      "date": "2024-02-23",
      "open": "110.87",
      "high": "111.02",
      "low": "110.115",
      "close": "110.78",
      "volume": "1690000"
    },
    {
      "date": "2024-02-26",
      "open": "110.64",
      "high": "112.68",
      "low": "110.46",
      "close": "112.25",
      "volume": "2085191"
    },
    {
      "date": "2024-02-27",
      "open": "112.18",
      "high": "112.3679",
      "low": "110.59",
      "close": "111.33",
      "volume": "1794648"
    },
    {
      "date": "2024-02-28",
      "open": "111.51",
      "high": "112.047",
      "low": "111.165",
      "close": "111.37",
      "volume": "1632258"
    },
    {
      "date": "2024-02-29",
      "open": "111.66",
      "high": "111.71",
      "low": "110.71",
      "close": "110.89",
      "volume": "3660519"
    },
    {
      "date": "2024-03-01",
      "open": "111.48",
      "high": "113.35",
      "low": "111.17",
      "close": "113.19",
      "volume": "2190514"
    },
    {
      "date": "2024-03-04",
      "open": "113.48",
      "high": "114.22",
      "low": "112.28",
      "close": "112.29",
      "volume": "1742996"
    },
    {
      "date": "2024-03-05",
      "open": "112.51",
      "high": "115.78",
      "low": "112.35",
      "close": "114.08",
      "volume": "2556660"
    },
    {
      "date": "2024-03-06",
      "open": "114.45",
      "high": "116.1527",
      "low": "114.30",
      "close": "115.47",
      "volume": "2290442"
    },
    {
      "date": "2024-03-07",
      "open": "116.08",
      "high": "116.88",
      "low": "114.24",
      "close": "114.33",
      "volume": "2759174"
    },
    {
      "date": "2024-03-08",
      "open": "114.44",
      "high": "116.065",
      "low": "114.25",
      "close": "114.65",
      "volume": "2038562"
    },
    {
      "date": "2024-03-11",
      "open": "114.85",
      "high": "115.23",
      "low": "112.32",
      "close": "114.03",
      "volume": "1972474"
    },
    {
      "date": "2024-03-12",
      "open": "114.16",
      "high": "115.255",
      "low": "113.37",
      "close": "114.78",
      "volume": "1765209"
    },
    {
      "date": "2024-03-13",
      "open": "115.21",
      "high": "116.06",
      "low": "114.68",
      "close": "115.97",
      "volume": "2036014"
    },
    {
      "date": "2024-03-14",
      "open": "116.75",
      "high": "116.75",
      "low": "113.83",
      "close": "115.21",
      "volume": "2864627"
    },
    {
      "date": "2024-03-15",
      "open": "116.54",
      "high": "118.95",
      "low": "116.24",
      "close": "118.33",
      "volume": "7281403"
    },
    {
      "date": "2024-03-18",
      "open": "118.99",
      "high": "120.43",
      "low": "118.67",
      "close": "120.34",
      "volume": "3021432"
    },
    {
      "date": "2024-03-19",
      "open": "120.46",
      "high": "121.23",
      "low": "120.19",
      "close": "121.00",
      "volume": "1949954"
    },
    {
      "date": "2024-03-20",
      "open": "121.43",
      "high": "121.88",
      "low": "120.19",
      "close": "121.45",
      "volume": "2535108"
    },
    {
      "date": "2024-03-21",
      "open": "122.00",
      "high": "124.57",
      "low": "121.64",
      "close": "124.42",
      "volume": "2014348"
    },
    {
      "date": "2024-03-22",
      "open": "124.61",
      "high": "124.89",
      "low": "123.69",
      "close": "123.75",
      "volume": "2397299"
    },
    {
      "date": "2024-03-25",
      "open": "123.88",
      "high": "124.225",
      "low": "123.07",
      "close": "123.395",
      "volume": "1321203"
    },
    {
      "date": "2024-03-26",
      "open": "123.04",
      "high": "123.855",
      "low": "122.3872",
      "close": "123.01",
      "volume": "1740491"
    },
    {
      "date": "2024-03-27",
      "open": "123.97",
      "high": "124.67",
      "low": "123.21",
      "close": "124.46",
      "volume": "1363838"
    },
    {
      "date": "2024-03-28",
      "open": "125.00",
      "high": "125.50",
      "low": "123.55",
      "close": "123.89",
      "volume": "2280848"
    },
    {
      "date": "2024-04-01",
      "open": "124.07",
      "high": "124.39",
      "low": "123.07",
      "close": "123.10",
      "volume": "1351309"
    },
    {
      "date": "2024-04-02",
      "open": "122.43",
      "high": "122.74",
      "low": "120.66",
      "close": "121.60",
      "volume": "2341059"
    },
    {
      "date": "2024-04-03",
      "open": "119.50",
      "high": "121.3399",
      "low": "117.48",
      "close": "120.42",
      "volume": "3740373"
    },
    {
      "date": "2024-04-04",
      "open": "121.69",
      "high": "122.38",
      "low": "120.2375",
      "close": "120.53",
      "volume": "1896131"
    },
    {
      "date": "2024-04-05",
      "open": "121.01",
      "high": "122.75",
      "low": "120.54",
      "close": "122.21",
      "volume": "1391733"
    },
    {
      "date": "2024-04-08",
      "open": "122.10",
      "high": "123.20",
      "low": "121.96",
      "close": "122.51",
      "volume": "1838359"
    },
    {
      "date": "2024-04-09",
      "open": "122.64",
      "high": "122.89",
      "low": "117.815",
      "close": "119.18",
      "volume": "2461392"
    },
    {
      "date": "2024-04-10",
      "open": "117.18",
      "high": "119.385",
      "low": "116.55",
      "close": "118.69",
      "volume": "2412854"
    },
    {
      "date": "2024-04-11",
      "open": "118.17",
      "high": "119.696",
      "low": "117.70",
      "close": "118.88",
      "volume": "1437480"
    },
    {
      "date": "2024-04-12",
      "open": "118.00",
      "high": "118.90",
      "low": "117.69",
      "close": "118.16",
      "volume": "1976024"
    },
    {
      "date": "2024-04-15",
      "open": "120.50",
      "high": "121.75",
      "low": "117.65",
      "close": "118.02",
      "volume": "1959253"
    },
    {
      "date": "2024-04-16",
      "open": "118.02",
      "high": "118.34",
      "low": "117.00",
      "close": "117.54",
      "volume": "1736256"
    },
    {
      "date": "2024-04-17",
      "open": "118.18",
      "high": "118.47",
      "low": "115.32",
      "close": "115.93",
      "volume": "2458326"
    },
    {
      "date": "2024-04-18",
      "open": "116.41",
      "high": "116.87",
      "low": "113.71",
      "close": "113.76",
      "volume": "2343529"
    },
    {
      "date": "2024-04-19",
      "open": "114.05",
      "high": "114.34",
      "low": "110.35",
      "close": "111.19",
      "volume": "4538652"
    },
    {
      "date": "2024-04-22",
      "open": "112.06",
      "high": "113.69",
      "low": "111.82",
      "close": "112.58",
      "volume": "2021362"
    },
    {
      "date": "2024-04-23",
      "open": "113.03",
      "high": "113.66",
      "low": "112.445",
      "close": "113.32",
      "volume": "2403811"
    },
    {
      "date": "2024-04-24",
      "open": "112.98",
      "high": "114.83",
      "low": "112.98",
      "close": "113.74",
      "volume": "2865337"
    },
    {
      "date": "2024-04-25",
      "open": "111.46",
      "high": "113.65",
      "low": "111.27",
      "close": "112.62",
      "volume": "3322831"
    },
    {
      "date": "2024-04-26",
      "open": "111.94",
      "high": "112.83",
      "low": "111.22",
      "close": "111.96",
      "volume": "2802541"
    },
    {
      "date": "2024-04-29",
      "open": "112.76",
      "high": "114.165",
      "low": "112.33",
      "close": "113.64",
      "volume": "3813787"
    },
    {
      "date": "2024-04-30",
      "open": "108.00",
      "high": "108.645",
      "low": "104.23",
      "close": "106.11",
      "volume": "7380165"
    },
    {
      "date": "2024-05-01",
      "open": "106.11",
      "high": "107.975",
      "low": "105.45",
      "close": "106.34",
      "volume": "4020928"
    },
    {
      "date": "2024-05-02",
      "open": "106.40",
      "high": "106.76",
      "low": "104.58",
      "close": "106.46",
      "volume": "3094895"
    },
    {
      "date": "2024-05-03",
      "open": "107.11",
      "high": "107.29",
      "low": "104.44",
      "close": "104.79",
      "volume": "3899161"
    },
    {
      "date": "2024-05-06",
      "open": "105.23",
      "high": "105.88",
      "low": "104.86",
      "close": "105.15",
      "volume": "2779592"
    },
    {
      "date": "2024-05-07",
      "open": "105.11",
      "high": "107.11",
      "low": "105.04",
      "close": "106.60",
      "volume": "2287058"
    },
    {
      "date": "2024-05-08",
      "open": "106.30",
      "high": "107.59",
      "low": "105.5646",
      "close": "107.05",
      "volume": "2887767"
    },
    {
      "date": "2024-05-09",
      "open": "107.19",
      "high": "109.055",
      "low": "107.06",
      "close": "108.92",
      "volume": "1887663"
    },
    {
      "date": "2024-05-10",
      "open": "109.04",
      "high": "109.66",
      "low": "108.72",
      "close": "109.18",
      "volume": "1810853"
    },
    {
      "date": "2024-05-13",
      "open": "109.78",
      "high": "109.83",
      "low": "106.24",
      "close": "106.85",
      "volume": "2504536"
    },
    {
      "date": "2024-05-14",
      "open": "107.00",
      "high": "108.24",
      "low": "106.50",
      "close": "108.12",
      "volume": "2149162"
    },
    {
      "date": "2024-05-15",
      "open": "108.55",
      "high": "109.2454",
      "low": "107.92",
      "close": "108.08",
      "volume": "2141143"
    },
    {
      "date": "2024-05-16",
      "open": "107.61",
      "high": "107.93",
      "low": "105.87",
      "close": "105.93",
      "volume": "1774617"
    },
    {
      "date": "2024-05-17",
      "open": "106.12",
      "high": "106.52",
      "low": "105.25",
      "close": "106.00",
      "volume": "1727088"
    },
    {
      "date": "2024-05-20",
      "open": "106.62",
      "high": "106.65",
      "low": "105.33",
      "close": "105.42",
      "volume": "1889848"
    },
    {
      "date": "2024-05-21",
      "open": "105.37",
      "high": "105.80",
      "low": "104.79",
      "close": "105.60",
      "volume": "1894103"
    },
    {
      "date": "2024-05-22",
      "open": "105.65",
      "high": "108.39",
      "low": "105.34",
      "close": "108.33",
      "volume": "3209940"
    },
    {
      "date": "2024-05-23",
      "open": "108.93",
      "high": "109.25",
      "low": "107.67",
      "close": "108.87",
      "volume": "2367394"
    },
    {
      "date": "2024-05-24",
      "open": "109.72",
      "high": "110.595",
      "low": "109.185",
      "close": "109.43",
      "volume": "2458753"
    },
    {
      "date": "2024-05-28",
      "open": "109.14",
      "high": "109.42",
      "low": "107.305",
      "close": "107.95",
      "volume": "2522952"
    },
    {
      "date": "2024-05-29",
      "open": "106.99",
      "high": "107.22",
      "low": "104.95",
      "close": "105.24",
      "volume": "2122773"
    },
    {
      "date": "2024-05-30",
      "open": "105.30",
      "high": "106.57",
      "low": "105.25",
      "close": "105.75",
      "volume": "1932437"
    },
    {
      "date": "2024-05-31",
      "open": "105.90",
      "high": "107.60",
      "low": "104.63",
      "close": "107.50",
      "volume": "5262002"
    },
    {
      "date": "2024-06-03",
      "open": "107.62",
      "high": "107.745",
      "low": "104.45",
      "close": "105.49",
      "volume": "2562189"
    },
    {
      "date": "2024-06-04",
      "open": "105.47",
      "high": "106.66",
      "low": "105.11",
      "close": "105.94",
      "volume": "2558194"
    },
    {
      "date": "2024-06-05",
      "open": "107.31",
      "high": "110.04",
      "low": "106.08",
      "close": "110.01",
      "volume": "3631085"
    },
    {
      "date": "2024-06-06",
      "open": "110.17",
      "high": "110.27",
      "low": "108.66",
      "close": "109.10",
      "volume": "2655781"
    },
    {
      "date": "2024-06-07",
      "open": "108.57",
      "high": "108.91",
      "low": "107.61",
      "close": "107.67",
      "volume": "2160673"
    },
    {
      "date": "2024-06-10",
      "open": "107.00",
      "high": "107.79",
      "low": "106.75",
      "close": "107.43",
      "volume": "2128519"
    },
    {
      "date": "2024-06-11",
      "open": "107.36",
      "high": "107.36",
      "low": "105.385",
      "close": "106.00",
      "volume": "2634203"
    },
    {
      "date": "2024-06-12",
      "open": "106.94",
      "high": "107.00",
      "low": "105.25",
      "close": "106.72",
      "volume": "2583464"
    },
    {
      "date": "2024-06-13",
      "open": "106.35",
      "high": "107.15",
      "low": "104.9257",
      "close": "107.10",
      "volume": "2328128"
    },
    {
      "date": "2024-06-14",
      "open": "106.18",
      "high": "106.77",
      "low": "104.91",
      "close": "106.72",
      "volume": "2147627"
    },
    {
      "date": "2024-06-17",
      "open": "106.70",
      "high": "108.12",
      "low": "106.18",
      "close": "107.75",
      "volume": "1679389"
    },
    {
      "date": "2024-06-18",
      "open": "107.97",
      "high": "108.55",
      "low": "107.02",
      "close": "107.70",
      "volume": "1725729"
    },
    {
      "date": "2024-06-20",
      "open": "107.60",
      "high": "108.14",
      "low": "107.01",
      "close": "107.23",
      "volume": "2042969"
    },
    {
      "date": "2024-06-21",
      "open": "107.23",
      "high": "107.49",
      "low": "105.85",
      "close": "105.96",
      "volume": "4863098"
    },
    {
      "date": "2024-06-24",
      "open": "106.77",
      "high": "108.67",
      "low": "106.145",
      "close": "106.89",
      "volume": "4360074"
    },
    {
      "date": "2024-06-25",
      "open": "106.69",
      "high": "106.8651",
      "low": "105.39",
      "close": "106.48",
      "volume": "1950034"
    },
    {
      "date": "2024-06-26",
      "open": "106.19",
      "high": "106.19",
      "low": "103.72",
      "close": "104.29",
      "volume": "2486976"
    },
    {
      "date": "2024-06-27",
      "open": "104.00",
      "high": "104.32",
      "low": "103.19",
      "close": "103.97",
      "volume": "2305856"
    },
    {
      "date": "2024-06-28",
      "open": "104.49",
      "high": "105.10",
      "low": "101.775",
      "close": "102.94",
      "volume": "11403450"
    },
    {
      "date": "2024-07-01",
      "open": "103.81",
      "high": "104.58",
      "low": "101.14",
      "close": "101.84",
      "volume": "2163896"
    },
    {
      "date": "2024-07-02",
      "open": "101.12",
      "high": "102.02",
      "low": "100.52",
      "close": "100.91",
      "volume": "2708626"
    },
    {
      "date": "2024-07-03",
      "open": "100.54",
      "high": "102.07",
      "low": "99.91",
      "close": "102.00",
      "volume": "1860059"
    },
    {
      "date": "2024-07-05",
      "open": "102.00",
      "high": "102.00",
      "low": "99.46",
      "close": "100.22",
      "volume": "2214493"
    },
    {
      "date": "2024-07-08",
      "open": "101.14",
      "high": "101.60",
      "low": "100.37",
      "close": "101.28",
      "volume": "2609206"
    },
    {
      "date": "2024-07-09",
      "open": "101.25",
      "high": "102.26",
      "low": "100.89",
      "close": "101.34",
      "volume": "2001932"
    },
    {
      "date": "2024-07-10",
      "open": "101.34",
      "high": "102.04",
      "low": "100.40",
      "close": "101.50",
      "volume": "1865182"
    },
    {
      "date": "2024-07-11",
      "open": "102.08",
      "high": "104.42",
      "low": "101.88",
      "close": "103.23",
      "volume": "1823067"
    },
    {
      "date": "2024-07-12",
      "open": "103.62",
      "high": "104.28",
      "low": "102.98",
      "close": "103.11",
      "volume": "1936389"
    },
    {
      "date": "2024-07-15",
      "open": "103.29",
      "high": "105.22",
      "low": "102.71",
      "close": "104.55",
      "volume": "1938587"
    },
    {
      "date": "2024-07-16",
      "open": "104.92",
      "high": "108.97",
      "low": "104.42",
      "close": "108.89",
      "volume": "2650178"
    },
    {
      "date": "2024-07-17",
      "open": "109.00",
      "high": "110.33",
      "low": "108.12",
      "close": "109.21",
      "volume": "3922494"
    },
    {
      "date": "2024-07-18",
      "open": "109.43",
      "high": "113.21",
      "low": "109.10",
      "close": "109.98",
      "volume": "3485101"
    },
    {
      "date": "2024-07-19",
      "open": "109.94",
      "high": "109.94",
      "low": "107.64",
      "close": "107.81",
      "volume": "4135834"
    },
    {
      "date": "2024-07-22",
      "open": "108.40",
      "high": "109.19",
      "low": "106.63",
      "close": "109.06",
      "volume": "2868422"
    },
    {
      "date": "2024-07-23",
      "open": "98.62",
      "high": "102.56",
      "low": "95.52",
      "close": "97.10",
      "volume": "7686838"
    },
    {
      "date": "2024-07-24",
      "open": "96.11",
      "high": "99.07",
      "low": "93.85",
      "close": "98.90",
      "volume": "7612452"
    },
    {
      "date": "2024-07-25",
      "open": "99.84",
      "high": "100.66",
      "low": "97.245",
      "close": "97.60",
      "volume": "5215453"
    },
    {
      "date": "2024-07-26",
      "open": "97.88",
      "high": "100.26",
      "low": "97.4046",
      "close": "99.24",
      "volume": "3091675"
    },
    {
      "date": "2024-07-29",
      "open": "99.23",
      "high": "99.26",
      "low": "97.845",
      "close": "98.32",
      "volume": "2135152"
    },
    {
      "date": "2024-07-30",
      "open": "98.59",
      "high": "99.26",
      "low": "96.98",
      "close": "97.05",
      "volume": "3219432"
    },
    {
      "date": "2024-07-31",
      "open": "97.90",
      "high": "99.43",
      "low": "97.4371",
      "close": "98.66",
      "volume": "2878371"
    },
    {
      "date": "2024-08-01",
      "open": "98.25",
      "high": "99.47",
      "low": "95.09",
      "close": "96.30",
      "volume": "4128227"
    },
    {
      "date": "2024-08-02",
      "open": "95.42",
      "high": "95.79",
      "low": "93.20",
      "close": "94.36",
      "volume": "4074093"
    },
    {
      "date": "2024-08-05",
      "open": "92.99",
      "high": "92.99",
      "low": "90.04",
      "close": "91.93",
      "volume": "4398417"
    },
    {
      "date": "2024-08-06",
      "open": "91.95",
      "high": "93.91",
      "low": "91.40",
      "close": "92.28",
      "volume": "3397167"
    },
    {
      "date": "2024-08-07",
      "open": "92.98",
      "high": "93.57",
      "low": "91.435",
      "close": "91.64",
      "volume": "2223505"
    },
    {
      "date": "2024-08-08",
      "open": "92.00",
      "high": "93.54",
      "low": "91.46",
      "close": "93.28",
      "volume": "2338469"
    },
    {
      "date": "2024-08-09",
      "open": "92.90",
      "high": "93.755",
      "low": "91.85",
      "close": "92.86",
      "volume": "2217460"
    },
    {
      "date": "2024-08-12",
      "open": "92.50",
      "high": "92.87",
      "low": "91.37",
      "close": "92.17",
      "volume": "3263747"
    },
    {
      "date": "2024-08-13",
      "open": "92.62",
      "high": "92.895",
      "low": "91.525",
      "close": "92.68",
      "volume": "2002599"
    },
    {
      "date": "2024-08-14",
      "open": "92.66",
      "high": "95.04",
      "low": "92.575",
      "close": "93.69",
      "volume": "3174759"
    },
    {
      "date": "2024-08-15",
      "open": "93.77",
      "high": "95.67",
      "low": "93.73",
      "close": "95.01",
      "volume": "2260417"
    },
    {
      "date": "2024-08-16",
      "open": "94.63",
      "high": "95.19",
      "low": "93.825",
      "close": "95.17",
      "volume": "3222503"
    },
    {
      "date": "2024-08-19",
      "open": "95.27",
      "high": "96.10",
      "low": "95.10",
      "close": "95.97",
      "volume": "1507266"
    },
    {
      "date": "2024-08-20",
      "open": "95.58",
      "high": "96.075",
      "low": "95.36",
      "close": "95.69",
      "volume": "1601672"
    },
    {
      "date": "2024-08-21",
      "open": "95.97",
      "high": "96.16",
      "low": "94.87",
      "close": "96.02",
      "volume": "1255289"
    },
    {
      "date": "2024-08-22",
      "open": "96.39",
      "high": "96.3955",
      "low": "94.96",
      "close": "95.28",
      "volume": "1590562"
    },
    {
      "date": "2024-08-23",
      "open": "95.98",
      "high": "97.15",
      "low": "95.70",
      "close": "96.46",
      "volume": "1771613"
    },
    {
      "date": "2024-08-26",
      "open": "96.65",
      "high": "97.28",
      "low": "95.49",
      "close": "95.87",
      "volume": "2244659"
    },
    {
      "date": "2024-08-27",
      "open": "95.59",
      "high": "95.62",
      "low": "94.09",
      "close": "94.36",
      "volume": "2186631"
    },
    {
      "date": "2024-08-28",
      "open": "94.52",
      "high": "95.64",
      "low": "94.10",
      "close": "94.53",
      "volume": "3514481"
    },
    {
      "date": "2024-08-29",
      "open": "95.15",
      "high": "95.495",
      "low": "93.68",
      "close": "94.65",
      "volume": "2131106"
    },
    {
      "date": "2024-08-30",
      "open": "95.13",
      "high": "96.26",
      "low": "94.39",
      "close": "96.18",
      "volume": "2352432"
    },
    {
      "date": "2024-09-03",
      "open": "95.51",
      "high": "95.86",
      "low": "94.0002",
      "close": "95.56",
      "volume": "4013506"
    },
    {
      "date": "2024-09-04",
      "open": "95.01",
      "high": "96.28",
      "low": "94.60",
      "close": "95.00",
      "volume": "2302236"
    },
    {
      "date": "2024-09-05",
      "open": "94.43",
      "high": "94.47",
      "low": "91.72",
      "close": "92.57",
      "volume": "2555681"
    },
    {
      "date": "2024-09-06",
      "open": "92.92",
      "high": "94.47",
      "low": "91.85",
      "close": "93.25",
      "volume": "3980613"
    },
    {
      "date": "2024-09-09",
      "open": "93.97",
      "high": "95.12",
      "low": "93.45",
      "close": "94.97",
      "volume": "2815522"
    },
    {
      "date": "2024-09-10",
      "open": "95.23",
      "high": "95.23",
      "low": "93.89",
      "close": "94.57",
      "volume": "1894243"
    },
    {
      "date": "2024-09-11",
      "open": "94.45",
      "high": "94.45",
      "low": "91.48",
      "close": "94.25",
      "volume": "3011118"
    },
    {
      "date": "2024-09-12",
      "open": "94.29",
      "high": "95.13",
      "low": "93.36",
      "close": "95.07",
      "volume": "2120335"
    },
    {
      "date": "2024-09-13",
      "open": "95.41",
      "high": "95.845",
      "low": "94.59",
      "close": "95.12",
      "volume": "1552371"
    },
    {
      "date": "2024-09-16",
      "open": "95.62",
      "high": "96.115",
      "low": "94.98",
      "close": "95.70",
      "volume": "2087755"
    },
    {
      "date": "2024-09-17",
      "open": "96.19",
      "high": "99.3489",
      "low": "96.075",
      "close": "97.99",
      "volume": "2777875"
    },
    {
      "date": "2024-09-18",
      "open": "98.00",
      "high": "98.42",
      "low": "96.08",
      "close": "96.32",
      "volume": "1767618"
    },
    {
      "date": "2024-09-19",
      "open": "98.62",
      "high": "99.59",
      "low": "97.77",
      "close": "99.52",
      "volume": "2755991"
    },
    {
      "date": "2024-09-20",
      "open": "98.87",
      "high": "99.17",
      "low": "98.38",
      "close": "98.91",
      "volume": "4183120"
    },
    {
      "date": "2024-09-23",
      "open": "99.52",
      "high": "99.78",
      "low": "98.485",
      "close": "98.79",
      "volume": "1832157"
    },
    {
      "date": "2024-09-24",
      "open": "98.85",
      "high": "99.68",
      "low": "98.29",
      "close": "99.17",
      "volume": "1592744"
    },
    {
      "date": "2024-09-25",
      "open": "99.53",
      "high": "99.53",
      "low": "97.12",
      "close": "98.12",
      "volume": "3085657"
    },
    {
      "date": "2024-09-26",
      "open": "99.14",
      "high": "100.35",
      "low": "97.49",
      "close": "97.81",
      "volume": "3107098"
    },
    {
      "date": "2024-09-27",
      "open": "97.88",
      "high": "99.75",
      "low": "97.41",
      "close": "98.13",
      "volume": "2107687"
    },
    {
      "date": "2024-09-30",
      "open": "97.80",
      "high": "98.76",
      "low": "97.05",
      "close": "98.68",
      "volume": "2489490"
    },
    {
      "date": "2024-10-01",
      "open": "98.43",
      "high": "98.68",
      "low": "97.40",
      "close": "98.05",
      "volume": "1519968"
    },
    {
      "date": "2024-10-02",
      "open": "97.73",
      "high": "98.64",
      "low": "97.00",
      "close": "97.92",
      "volume": "1735309"
    },
    {
      "date": "2024-10-03",
      "open": "98.175",
      "high": "102.45",
      "low": "98.175",
      "close": "101.25",
      "volume": "4045649"
    },
    {
      "date": "2024-10-04",
      "open": "102.24",
      "high": "103.86",
      "low": "101.7938",
      "close": "103.41",
      "volume": "2796414"
    },
    {
      "date": "2024-10-07",
      "open": "102.46",
      "high": "103.94",
      "low": "102.31",
      "close": "102.98",
      "volume": "2117998"
    },
    {
      "date": "2024-10-08",
      "open": "102.92",
      "high": "103.46",
      "low": "102.24",
      "close": "102.80",
      "volume": "1690857"
    },
    {
      "date": "2024-10-09",
      "open": "103.07",
      "high": "103.97",
      "low": "102.59",
      "close": "103.77",
      "volume": "1781172"
    },
    {
      "date": "2024-10-10",
      "open": "103.23",
      "high": "103.91",
      "low": "102.81",
      "close": "103.62",
      "volume": "2403638"
    },
    {
      "date": "2024-10-11",
      "open": "103.46",
      "high": "107.49",
      "low": "102.78",
      "close": "106.80",
      "volume": "3358855"
    },
    {
      "date": "2024-10-14",
      "open": "106.55",
      "high": "108.37",
      "low": "106.1277",
      "close": "108.22",
      "volume": "2721219"
    },
    {
      "date": "2024-10-15",
      "open": "107.79",
      "high": "108.35",
      "low": "106.32",
      "close": "106.41",
      "volume": "2574300"
    },
    {
      "date": "2024-10-16",
      "open": "107.00",
      "high": "107.10",
      "low": "106.26",
      "close": "107.03",
      "volume": "2903232"
    },
    {
      "date": "2024-10-17",
      "open": "107.57",
      "high": "108.01",
      "low": "106.94",
      "close": "107.56",
      "volume": "2440802"
    },
    {
      "date": "2024-10-18",
      "open": "110.00",
      "high": "110.42",
      "low": "108.941",
      "close": "110.09",
      "volume": "2997492"
    },
    {
      "date": "2024-10-21",
      "open": "109.91",
      "high": "110.66",
      "low": "109.22",
      "close": "109.61",
      "volume": "2674701"
    },
    {
      "date": "2024-10-22",
      "open": "106.215",
      "high": "107.00",
      "low": "100.01",
      "close": "104.79",
      "volume": "7366841"
    },
    {
      "date": "2024-10-23",
      "open": "104.00",
      "high": "106.82",
      "low": "103.72",
      "close": "103.80",
      "volume": "3243265"
    },
    {
      "date": "2024-10-24",
      "open": "104.46",
      "high": "105.31",
      "low": "103.345",
      "close": "104.84",
      "volume": "2007661"
    },
    {
      "date": "2024-10-25",
      "open": "105.96",
      "high": "107.455",
      "low": "105.66",
      "close": "105.90",
      "volume": "2989720"
    },
    {
      "date": "2024-10-28",
      "open": "107.17",
      "high": "107.395",
      "low": "106.40",
      "close": "107.07",
      "volume": "1579931"
    },
    {
      "date": "2024-10-29",
      "open": "106.84",
      "high": "107.28",
      "low": "106.215",
      "close": "106.67",
      "volume": "1993229"
    },
    {
      "date": "2024-10-30",
      "open": "105.62",
      "high": "106.66",
      "low": "104.83",
      "close": "104.90",
      "volume": "2343455"
    },
    {
      "date": "2024-10-31",
      "open": "104.83",
      "high": "105.42",
      "low": "103.0601",
      "close": "104.28",
      "volume": "2413287"
    },
    {
      "date": "2024-11-01",
      "open": "103.99",
      "high": "104.66",
      "low": "102.94",
      "close": "103.35",
      "volume": "1845568"
    },
    {
      "date": "2024-11-04",
      "open": "103.47",
      "high": "105.23",
      "low": "103.4254",
      "close": "104.82",
      "volume": "2753326"
    },
    {
      "date": "2024-11-05",
      "open": "104.75",
      "high": "108.631",
      "low": "104.35",
      "close": "108.07",
      "volume": "3414015"
    },
    {
      "date": "2024-11-06",
      "open": "113.58",
      "high": "117.83",
      "low": "112.14",
      "close": "116.01",
      "volume": "4622494"
    },
    {
      "date": "2024-11-07",
      "open": "116.00",
      "high": "116.19",
      "low": "112.38",
      "close": "112.72",
      "volume": "2386671"
    },
    {
      "date": "2024-11-08",
      "open": "112.69",
      "high": "115.12",
      "low": "112.27",
      "close": "114.38",
      "volume": "2451397"
    },
    {
      "date": "2024-11-11",
      "open": "115.28",
      "high": "116.94",
      "low": "115.00",
      "close": "116.43",
      "volume": "1927157"
    },
    {
      "date": "2024-11-12",
      "open": "116.00",
      "high": "117.21",
      "low": "115.46",
      "close": "116.79",
      "volume": "3690002"
    },
    {
      "date": "2024-11-13",
      "open": "117.49",
      "high": "117.68",
      "low": "116.00",
      "close": "116.80",
      "volume": "2628870"
    },
    {
      "date": "2024-11-14",
      "open": "116.68",
      "high": "117.22",
      "low": "114.84",
      "close": "115.06",
      "volume": "1713683"
    },
    {
      "date": "2024-11-15",
      "open": "114.78",
      "high": "115.29",
      "low": "111.91",
      "close": "112.26",
      "volume": "2528677"
    },
    {
      "date": "2024-11-18",
      "open": "112.92",
      "high": "113.25",
      "low": "111.815",
      "close": "111.88",
      "volume": "1912951"
    },
    {
      "date": "2024-11-19",
      "open": "110.64",
      "high": "111.32",
      "low": "110.18",
      "close": "110.38",
      "volume": "1636881"
    },
    {
      "date": "2024-11-20",
      "open": "110.18",
      "high": "110.9687",
      "low": "109.14",
      "close": "109.99",
      "volume": "1457026"
    },
    {
      "date": "2024-11-21",
      "open": "111.44",
      "high": "114.52",
      "low": "110.83",
      "close": "114.05",
      "volume": "1620633"
    },
    {
      "date": "2024-11-22",
      "open": "113.67",
      "high": "115.03",
      "low": "113.26",
      "close": "114.75",
      "volume": "1802041"
    },
    {
      "date": "2024-11-25",
      "open": "115.61",
      "high": "116.67",
      "low": "115.40",
      "close": "116.54",
      "volume": "2976619"
    },
    {
      "date": "2024-11-26",
      "open": "115.83",
      "high": "116.29",
      "low": "114.59",
      "close": "115.82",
      "volume": "2131315"
    },
    {
      "date": "2024-11-27",
      "open": "115.62",
      "high": "116.37",
      "low": "115.00",
      "close": "116.18",
      "volume": "1685692"
    },
    {
      "date": "2024-11-29",
      "open": "116.64",
      "high": "117.46",
      "low": "116.20",
      "close": "117.00",
      "volume": "1069530"
    },
    {
      "date": "2024-12-02",
      "open": "117.00",
      "high": "117.135",
      "low": "115.68",
      "close": "116.24",
      "volume": "1651765"
    },
    {
      "date": "2024-12-03",
      "open": "116.75",
      "high": "117.53",
      "low": "116.38",
      "close": "116.85",
      "volume": "1862133"
    },
    {
      "date": "2024-12-04",
      "open": "118.09",
      "high": "118.81",
      "low": "117.19",
      "close": "118.41",
      "volume": "2046320"
    },
    {
      "date": "2024-12-05",
      "open": "117.77",
      "high": "118.19",
      "low": "116.60",
      "close": "117.62",
      "volume": "2029364"
    },
    {
      "date": "2024-12-06",
      "open": "116.71",
      "high": "117.00",
      "low": "115.0589",
      "close": "115.88",
      "volume": "1916392"
    },
    {
      "date": "2024-12-09",
      "open": "115.87",
      "high": "116.46",
      "low": "114.69",
      "close": "114.83",
      "volume": "1870023"
    },
    {
      "date": "2024-12-10",
      "open": "114.84",
      "high": "116.64",
      "low": "113.47",
      "close": "115.37",
      "volume": "1875702"
    },
    {
      "date": "2024-12-11",
      "open": "116.29",
      "high": "116.86",
      "low": "115.67",
      "close": "115.85",
      "volume": "2218369"
    },
    {
      "date": "2024-12-12",
      "open": "115.78",
      "high": "115.91",
      "low": "111.71",
      "close": "112.80",
      "volume": "2166247"
    },
    {
      "date": "2024-12-13",
      "open": "112.59",
      "high": "113.55",
      "low": "111.73",
      "close": "113.01",
      "volume": "1484895"
    },
    {
      "date": "2024-12-16",
      "open": "113.32",
      "high": "113.46",
      "low": "111.63",
      "close": "112.33",
      "volume": "1971216"
    },
    {
      "date": "2024-12-17",
      "open": "112.13",
      "high": "113.885",
      "low": "111.48",
      "close": "111.66",
      "volume": "2955600"
    },
    {
      "date": "2024-12-18",
      "open": "111.72",
      "high": "112.18",
      "low": "107.72",
      "close": "107.78",
      "volume": "2809007"
    },
    {
      "date": "2024-12-19",
      "open": "108.65",
      "high": "109.55",
      "low": "106.76",
      "close": "107.51",
      "volume": "3183623"
    },
    {
      "date": "2024-12-20",
      "open": "104.77",
      "high": "106.75",
      "low": "103.77",
      "close": "105.32",
      "volume": "6356602"
    },
    {
      "date": "2024-12-23",
      "open": "105.02",
      "high": "105.32",
      "low": "104.01",
      "close": "104.70",
      "volume": "1897811"
    },
    {
      "date": "2024-12-24",
      "open": "104.70",
      "high": "105.25",
      "low": "103.77",
      "close": "105.18",
      "volume": "978912"
    },
    {
      "date": "2024-12-26",
      "open": "105.18",
      "high": "105.73",
      "low": "104.36",
      "close": "105.43",
      "volume": "940817"
    },
    {
      "date": "2024-12-27",
      "open": "104.54",
      "high": "105.75",
      "low": "103.39",
      "close": "104.57",
      "volume": "1640105"
    },
    {
      "date": "2024-12-30",
      "open": "104.12",
      "high": "104.13",
      "low": "102.64",
      "close": "103.61",
      "volume": "1608671"
    },
    {
      "date": "2024-12-31",
      "open": "104.23",
      "high": "104.48",
      "low": "103.40",
      "close": "104.02",
      "volume": "1311385"
    },
    {
      "date": "2025-01-02",
      "open": "104.97",
      "high": "105.60",
      "low": "102.93",
      "close": "103.42",
      "volume": "1371448"
    },
    {
      "date": "2025-01-03",
      "open": "104.28",
      "high": "105.15",
      "low": "102.755",
      "close": "104.90",
      "volume": "1937160"
    },
    {
      "date": "2025-01-06",
      "open": "105.63",
      "high": "108.655",
      "low": "105.1357",
      "close": "107.24",
      "volume": "2227286"
    },
    {
      "date": "2025-01-07",
      "open": "107.77",
      "high": "111.065",
      "low": "107.70",
      "close": "109.56",
      "volume": "3220177"
    },
    {
      "date": "2025-01-08",
      "open": "109.30",
      "high": "110.53",
      "low": "107.96",
      "close": "108.50",
      "volume": "2512821"
    },
    {
      "date": "2025-01-10",
      "open": "106.86",
      "high": "107.39",
      "low": "105.19",
      "close": "106.58",
      "volume": "2561241"
    },
    {
      "date": "2025-01-13",
      "open": "106.69",
      "high": "108.52",
      "low": "106.00",
      "close": "108.16",
      "volume": "2169302"
    },
    {
      "date": "2025-01-14",
      "open": "110.25",
      "high": "111.4268",
      "low": "109.44",
      "close": "110.20",
      "volume": "1836012"
    },
    {
      "date": "2025-01-15",
      "open": "111.57",
      "high": "111.93",
      "low": "109.58",
      "close": "109.63",
      "volume": "2063002"
    },
    {
      "date": "2025-01-16",
      "open": "109.45",
      "high": "110.01",
      "low": "108.42",
      "close": "109.48",
      "volume": "1891399"
    },
    {
      "date": "2025-01-17",
      "open": "111.47",
      "high": "111.715",
      "low": "109.72",
      "close": "110.33",
      "volume": "1981147"
    },
    {
      "date": "2025-01-21",
      "open": "110.40",
      "high": "111.39",
      "low": "109.81",
      "close": "110.11",
      "volume": "2505716"
    },
    {
      "date": "2025-01-22",
      "open": "110.22",
      "high": "110.78",
      "low": "109.50",
      "close": "109.84",
      "volume": "2135931"
    },
    {
      "date": "2025-01-23",
      "open": "110.35",
      "high": "110.73",
      "low": "109.71",
      "close": "110.06",
      "volume": "1359421"
    },
    {
      "date": "2025-01-24",
      "open": "110.02",
      "high": "110.29",
      "low": "109.01",
      "close": "109.90",
      "volume": "2406048"
    },
    {
      "date": "2025-01-27",
      "open": "109.35",
      "high": "110.08",
      "low": "108.145",
      "close": "109.91",
      "volume": "3213946"
    },
    {
      "date": "2025-01-28",
      "open": "106.16",
      "high": "110.9861",
      "low": "104.3101",
      "close": "107.25",
      "volume": "4427374"
    },
    {
      "date": "2025-01-29",
      "open": "109.99",
      "high": "111.91",
      "low": "109.75",
      "close": "110.89",
      "volume": "3747407"
    },
    {
      "date": "2025-01-30",
      "open": "111.09",
      "high": "112.74",
      "low": "110.89",
      "close": "112.51",
      "volume": "2834439"
    },
    {
      "date": "2025-01-31",
      "open": "112.17",
      "high": "112.655",
      "low": "110.68",
      "close": "110.88",
      "volume": "2024772"
    },
    {
      "date": "2025-02-03",
      "open": "109.71",
      "high": "111.19",
      "low": "107.64",
      "close": "109.13",
      "volume": "2439076"
    },
    {
      "date": "2025-02-04",
      "open": "109.37",
      "high": "109.78",
      "low": "108.42",
      "close": "108.48",
      "volume": "2274192"
    },
    {
      "date": "2025-02-05",
      "open": "108.08",
      "high": "108.21",
      "low": "105.18",
      "close": "106.99",
      "volume": "2191707"
    },
    {
      "date": "2025-02-06",
      "open": "107.64",
      "high": "108.285",
      "low": "106.88",
      "close": "107.68",
      "volume": "1308433"
    },
    {
      "date": "2025-02-07",
      "open": "107.76",
      "high": "108.105",
      "low": "105.885",
      "close": "106.02",
      "volume": "1642495"
    },
    {
      "date": "2025-02-10",
      "open": "106.83",
      "high": "107.11",
      "low": "105.80",
      "close": "106.11",
      "volume": "1747104"
    },
    {
      "date": "2025-02-11",
      "open": "105.35",
      "high": "106.325",
      "low": "105.21",
      "close": "106.09",
      "volume": "1203675"
    },
    {
      "date": "2025-02-12",
      "open": "104.35",
      "high": "104.61",
      "low": "102.07",
      "close": "103.11",
      "volume": "4474112"
    },
    {
      "date": "2025-02-13",
      "open": "102.87",
      "high": "105.51",
      "low": "102.54",
      "close": "105.26",
      "volume": "2315313"
    },
    {
      "date": "2025-02-14",
      "open": "105.55",
      "high": "106.39",
      "low": "104.954",
      "close": "105.96",
      "volume": "1849845"
    },
    {
      "date": "2025-02-18",
      "open": "106.375",
      "high": "106.58",
      "low": "104.94",
      "close": "106.54",
      "volume": "1979940"
    },
    {
      "date": "2025-02-19",
      "open": "105.96",
      "high": "107.595",
      "low": "105.79",
      "close": "107.21",
      "volume": "1957378"
    },
    {
      "date": "2025-02-20",
      "open": "106.44",
      "high": "106.75",
      "low": "105.55",
      "close": "106.46",
      "volume": "1804440"
    },
    {
      "date": "2025-02-21",
      "open": "106.38",
      "high": "106.48",
      "low": "103.18",
      "close": "104.46",
      "volume": "2978755"
    },
    {
      "date": "2025-02-24",
      "open": "105.23",
      "high": "106.4106",
      "low": "104.74",
      "close": "106.25",
      "volume": "3477888"
    },
    {
      "date": "2025-02-25",
      "open": "106.64",
      "high": "108.10",
      "low": "105.48",
      "close": "106.58",
      "volume": "3738291"
    },
    {
      "date": "2025-02-26",
      "open": "106.76",
      "high": "107.26",
      "low": "105.92",
      "close": "106.03",
      "volume": "2280217"
    },
    {
      "date": "2025-02-27",
      "open": "105.85",
      "high": "107.17",
      "low": "105.17",
      "close": "105.50",
      "volume": "2136981"
    },
    {
      "date": "2025-02-28",
      "open": "106.42",
      "high": "107.47",
      "low": "105.55",
      "close": "107.24",
      "volume": "3414440"
    },
    {
      "date": "2025-03-03",
      "open": "107.82",
      "high": "108.50",
      "low": "104.36",
      "close": "105.02",
      "volume": "2467939"
    },
    {
      "date": "2025-03-04",
      "open": "104.60",
      "high": "104.77",
      "low": "101.05",
      "close": "101.48",
      "volume": "3245525"
    },
    {
      "date": "2025-03-05",
      "open": "100.84",
      "high": "103.20",
      "low": "99.82",
      "close": "102.97",
      "volume": "2327578"
    },
    {
      "date": "2025-03-06",
      "open": "102.56",
      "high": "107.21",
      "low": "102.10",
      "close": "106.89",
      "volume": "3289032"
    },
    {
      "date": "2025-03-07",
      "open": "106.64",
      "high": "110.40",
      "low": "106.40",
      "close": "110.06",
      "volume": "3080094"
    },
    {
      "date": "2025-03-10",
      "open": "109.95",
      "high": "115.43",
      "low": "109.44",
      "close": "110.56",
      "volume": "4924933"
    },
    {
      "date": "2025-03-11",
      "open": "110.22",
      "high": "110.22",
      "low": "104.67",
      "close": "104.72",
      "volume": "3946434"
    },
    {
      "date": "2025-03-12",
      "open": "104.79",
      "high": "104.90",
      "low": "101.41",
      "close": "102.33",
      "volume": "2691017"
    },
    {
      "date": "2025-03-13",
      "open": "97.41",
      "high": "100.325",
      "low": "96.80",
      "close": "98.42",
      "volume": "6074140"
    },
    {
      "date": "2025-03-14",
      "open": "99.39",
      "high": "99.665",
      "low": "98.22",
      "close": "99.21",
      "volume": "3389801"
    },
    {
      "date": "2025-03-17",
      "open": "98.62",
      "high": "101.815",
      "low": "98.56",
      "close": "101.17",
      "volume": "2434163"
    },
    {
      "date": "2025-03-18",
      "open": "100.69",
      "high": "101.23",
      "low": "99.525",
      "close": "100.21",
      "volume": "1862984"
    },
    {
      "date": "2025-03-19",
      "open": "99.90",
      "high": "101.43",
      "low": "98.91",
      "close": "99.59",
      "volume": "2233920"
    },
    {
      "date": "2025-03-20",
      "open": "99.30",
      "high": "99.565",
      "low": "98.00",
      "close": "98.32",
      "volume": "2483354"
    },
    {
      "date": "2025-03-21",
      "open": "97.39",
      "high": "97.845",
      "low": "96.24",
      "close": "97.11",
      "volume": "8554989"
    },
    {
      "date": "2025-03-24",
      "open": "98.41",
      "high": "99.06",
      "low": "97.94",
      "close": "98.64",
      "volume": "2562497"
    },
    {
      "date": "2025-03-25",
      "open": "98.96",
      "high": "99.385",
      "low": "98.23",
      "close": "99.24",
      "volume": "1956719"
    },
    {
      "date": "2025-03-26",
      "open": "99.41",
      "high": "100.29",
      "low": "98.92",
      "close": "99.53",
      "volume": "1981947"
    },
    {
      "date": "2025-03-27",
      "open": "99.54",
      "high": "99.625",
      "low": "97.92",
      "close": "98.19",
      "volume": "2250818"
    },
    {
      "date": "2025-03-28",
      "open": "98.10",
      "high": "98.685",
      "low": "96.595",
      "close": "96.91",
      "volume": "2320505"
    },
    {
      "date": "2025-03-31",
      "open": "96.90",
      "high": "98.115",
      "low": "95.86",
      "close": "97.37",
      "volume": "3356826"
    },
    {
      "date": "2025-04-01",
      "open": "97.36",
      "high": "98.58",
      "low": "96.01",
      "close": "98.29",
      "volume": "2194121"
    },
    {
      "date": "2025-04-02",
      "open": "97.60",
      "high": "99.25",
      "low": "96.81",
      "close": "99.09",
      "volume": "2001563"
    },
    {
      "date": "2025-04-03",
      "open": "95.72",
      "high": "96.38",
      "low": "92.21",
      "close": "92.36",
      "volume": "4165836"
    },
    {
      "date": "2025-04-04",
      "open": "90.61",
      "high": "93.965",
      "low": "89.67",
      "close": "90.88",
      "volume": "6326891"
    },
    {
      "date": "2025-04-07",
      "open": "88.66",
      "high": "94.00",
      "low": "86.1247",
      "close": "88.14",
      "volume": "5586070"
    },
    {
      "date": "2025-04-08",
      "open": "89.22",
      "high": "90.48",
      "low": "85.10",
      "close": "86.40",
      "volume": "5344620"
    },
    {
      "date": "2025-04-09",
      "open": "85.71",
      "high": "94.555",
      "low": "85.20",
      "close": "93.93",
      "volume": "6972273"
    },
    {
      "date": "2025-04-10",
      "open": "91.19",
      "high": "92.10",
      "low": "86.47",
      "close": "88.77",
      "volume": "4137439"
    },
    {
      "date": "2025-04-11",
      "open": "88.66",
      "high": "90.965",
      "low": "87.00",
      "close": "90.47",
      "volume": "3357834"
    },
    {
      "date": "2025-04-14",
      "open": "91.01",
      "high": "91.01",
      "low": "88.89",
      "close": "89.55",
      "volume": "3643740"
    },
    {
      "date": "2025-04-15",
      "open": "89.55",
      "high": "90.39",
      "low": "88.35",
      "close": "88.82",
      "volume": "2518761"
    },
    {
      "date": "2025-04-16",
      "open": "87.00",
      "high": "88.905",
      "low": "86.25",
      "close": "86.81",
      "volume": "3224398"
    },
    {
      "date": "2025-04-17",
      "open": "87.02",
      "high": "88.725",
      "low": "87.00",
      "close": "88.17",
      "volume": "2444557"
    },
    {
      "date": "2025-04-21",
      "open": "87.17",
      "high": "87.72",
      "low": "85.05",
      "close": "87.29",
      "volume": "3150702"
    },
    {
      "date": "2025-04-22",
      "open": "88.25",
      "high": "89.23",
      "low": "87.47",
      "close": "88.56",
      "volume": "2535320"
    },
    {
      "date": "2025-04-23",
      "open": "90.61",
      "high": "91.645",
      "low": "88.60",
      "close": "89.08",
      "volume": "2799061"
    },
    {
      "date": "2025-04-24",
      "open": "90.05",
      "high": "92.88",
      "low": "89.66",
      "close": "92.68",
      "volume": "2874792"
    },
    {
      "date": "2025-04-25",
      "open": "92.52",
      "high": "93.00",
      "low": "90.785",
      "close": "91.89",
      "volume": "2869211"
    },
    {
      "date": "2025-04-28",
      "open": "91.94",
      "high": "92.835",
      "low": "91.44",
      "close": "92.04",
      "volume": "3382096"
    },
    {
      "date": "2025-04-29",
      "open": "86.66",
      "high": "91.17",
      "low": "84.6473",
      "close": "90.29",
      "volume": "8488677"
    },
    {
      "date": "2025-04-30",
      "open": "88.00",
      "high": "90.50",
      "low": "86.60",
      "close": "90.21",
      "volume": "4565803"
    },
    {
      "date": "2025-05-01",
      "open": "90.53",
      "high": "91.44",
      "low": "89.20",
      "close": "89.78",
      "volume": "2940069"
    },
    {
      "date": "2025-05-02",
      "open": "90.82",
      "high": "91.95",
      "low": "89.78",
      "close": "89.90",
      "volume": "3729334"
    },
    {
      "date": "2025-05-05",
      "open": "89.47",
      "high": "90.73",
      "low": "88.80",
      "close": "89.45",
      "volume": "3627696"
    },
    {
      "date": "2025-05-06",
      "open": "88.745",
      "high": "89.95",
      "low": "88.345",
      "close": "88.98",
      "volume": "2484609"
    },
    {
      "date": "2025-05-07",
      "open": "89.17",
      "high": "89.79",
      "low": "88.43",
      "close": "88.72",
      "volume": "2351540"
    },
    {
      "date": "2025-05-08",
      "open": "89.70",
      "high": "92.49",
      "low": "89.405",
      "close": "91.56",
      "volume": "3401724"
    },
    {
      "date": "2025-05-09",
      "open": "91.56",
      "high": "91.97",
      "low": "90.48",
      "close": "90.66",
      "volume": "2238209"
    },
    {
      "date": "2025-05-12",
      "open": "95.00",
      "high": "96.42",
      "low": "94.545",
      "close": "95.74",
      "volume": "3183068"
    },
    {
      "date": "2025-05-13",
      "open": "95.58",
      "high": "96.60",
      "low": "95.32",
      "close": "96.26",
      "volume": "2752099"
    },
    {
      "date": "2025-05-14",
      "open": "95.47",
      "high": "96.07",
      "low": "94.24",
      "close": "94.65",
      "volume": "2353121"
    },
    {
      "date": "2025-05-15",
      "open": "94.37",
      "high": "96.68",
      "low": "94.37",
      "close": "95.97",
      "volume": "3684731"
    },
    {
      "date": "2025-05-16",
      "open": "96.13",
      "high": "96.85",
      "low": "95.475",
      "close": "96.71",
      "volume": "2436397"
    },
    {
      "date": "2025-05-19",
      "open": "96.20",
      "high": "97.3304",
      "low": "95.42",
      "close": "97.01",
      "volume": "2191278"
    },
    {
      "date": "2025-05-20",
      "open": "96.56",
      "high": "97.29",
      "low": "96.21",
      "close": "96.50",
      "volume": "1860446"
    },
    {
      "date": "2025-05-21",
      "open": "95.52",
      "high": "96.44",
      "low": "94.19",
      "close": "94.33",
      "volume": "1947151"
    },
    {
      "date": "2025-05-22",
      "open": "94.09",
      "high": "94.91",
      "low": "93.40",
      "close": "94.33",
      "volume": "1972964"
    },
    {
      "date": "2025-05-23",
      "open": "92.835",
      "high": "93.69",
      "low": "92.25",
      "close": "93.24",
      "volume": "2249643"
    },
    {
      "date": "2025-05-27",
      "open": "94.22",
      "high": "95.21",
      "low": "93.71",
      "close": "94.97",
      "volume": "2967401"
    },
    {
      "date": "2025-05-28",
      "open": "95.53",
      "high": "95.675",
      "low": "93.99",
      "close": "94.05",
      "volume": "1560738"
    },
    {
      "date": "2025-05-29",
      "open": "94.71",
      "high": "94.93",
      "low": "93.59",
      "close": "94.29",
      "volume": "1598134"
    },
    {
      "date": "2025-05-30",
      "open": "94.31",
      "high": "94.525",
      "low": "93.10",
      "close": "93.85",
      "volume": "3004870"
    },
    {
      "date": "2025-06-02",
      "open": "93.62",
      "high": "94.12",
      "low": "91.30",
      "close": "91.77",
      "volume": "2529820"
    },
    {
      "date": "2025-06-03",
      "open": "91.75",
      "high": "93.62",
      "low": "91.34",
      "close": "93.56",
      "volume": "2171482"
    },
    {
      "date": "2025-06-04",
      "open": "93.71",
      "high": "93.81",
      "low": "92.55",
      "close": "92.59",
      "volume": "1931555"
    },
    {
      "date": "2025-06-05",
      "open": "92.32",
      "high": "93.30",
      "low": "91.63",
      "close": "92.45",
      "volume": "2131283"
    },
    {
      "date": "2025-06-06",
      "open": "93.67",
      "high": "94.13",
      "low": "93.04",
      "close": "93.50",
      "volume": "1643651"
    },
    {
      "date": "2025-06-09",
      "open": "93.89",
      "high": "95.20",
      "low": "93.745",
      "close": "94.43",
      "volume": "1989141"
    },
    {
      "date": "2025-06-10",
      "open": "94.59",
      "high": "94.96",
      "low": "93.75",
      "close": "94.78",
      "volume": "1485359"
    },
    {
      "date": "2025-06-11",
      "open": "95.15",
      "high": "95.15",
      "low": "93.49",
      "close": "93.88",
      "volume": "1382095"
    },
    {
      "date": "2025-06-12",
      "open": "93.09",
      "high": "93.67",
      "low": "92.39",
      "close": "93.64",
      "volume": "1537124"
    },
    {
      "date": "2025-06-13",
      "open": "93.14",
      "high": "93.54",
      "low": "91.66",
      "close": "91.88",
      "volume": "1976656"
    },
    {
      "date": "2025-06-16",
      "open": "92.74",
      "high": "93.345",
      "low": "92.20",
      "close": "92.70",
      "volume": "2613394"
    },
    {
      "date": "2025-06-17",
      "open": "92.48",
      "high": "92.95",
      "low": "90.935",
      "close": "91.10",
      "volume": "2494828"
    },
    {
      "date": "2025-06-18",
      "open": "90.96",
      "high": "91.78",
      "low": "90.29",
      "close": "90.72",
      "volume": "2702704"
    },
    {
      "date": "2025-06-20",
      "open": "91.37",
      "high": "91.805",
      "low": "90.51",
      "close": "90.99",
      "volume": "6535619"
    },
    {
      "date": "2025-06-23",
      "open": "91.14",
      "high": "91.98",
      "low": "90.05",
      "close": "91.75",
      "volume": "2456010"
    },
    {
      "date": "2025-06-24",
      "open": "92.28",
      "high": "94.10",
      "low": "91.65",
      "close": "94.01",
      "volume": "2344368"
    },
    {
      "date": "2025-06-25",
      "open": "94.07",
      "high": "94.24",
      "low": "93.50",
      "close": "94.14",
      "volume": "2069266"
    },
    {
      "date": "2025-06-26",
      "open": "94.39",
      "high": "95.19",
      "low": "93.27",
      "close": "94.88",
      "volume": "3585524"
    },
    {
      "date": "2025-06-27",
      "open": "95.05",
      "high": "96.25",
      "low": "94.49",
      "close": "94.89",
      "volume": "3274042"
    },
    {
      "date": "2025-06-30",
      "open": "95.00",
      "high": "95.45",
      "low": "94.63",
      "close": "95.06",
      "volume": "2256793"
    },
    {
      "date": "2025-07-01",
      "open": "94.85",
      "high": "99.30",
      "low": "94.53",
      "close": "98.20",
      "volume": "3441515"
    },
    {
      "date": "2025-07-02",
      "open": "98.29",
      "high": "99.455",
      "low": "97.87",
      "close": "99.34",
      "volume": "2804935"
    },
    {
      "date": "2025-07-03",
      "open": "99.39",
      "high": "99.7219",
      "low": "97.10",
      "close": "97.66",
      "volume": "1914518"
    },
    {
      "date": "2025-07-07",
      "open": "97.20",
      "high": "98.23",
      "low": "96.55",
      "close": "96.64",
      "volume": "2693748"
    },
    {
      "date": "2025-07-08",
      "open": "96.78",
      "high": "99.205",
      "low": "96.08",
      "close": "98.70",
      "volume": "2833205"
    },
    {
      "date": "2025-07-09",
      "open": "98.86",
      "high": "99.66",
      "low": "97.79",
      "close": "98.67",
      "volume": "2097059"
    },
    {
      "date": "2025-07-10",
      "open": "98.79",
      "high": "100.595",
      "low": "98.565",
      "close": "99.22",
      "volume": "2599906"
    },
    {
      "date": "2025-07-11",
      "open": "98.67",
      "high": "98.86",
      "low": "96.86",
      "close": "97.21",
      "volume": "2822774"
    },
    {
      "date": "2025-07-14",
      "open": "96.86",
      "high": "97.32",
      "low": "95.545",
      "close": "95.89",
      "volume": "2878689"
    },
    {
      "date": "2025-07-15",
      "open": "96.08",
      "high": "96.44",
      "low": "95.07",
      "close": "95.13",
      "volume": "2196314"
    },
    {
      "date": "2025-07-16",
      "open": "95.13",
      "high": "96.17",
      "low": "94.20",
      "close": "95.39",
      "volume": "3055530"
    },
    {
      "date": "2025-07-17",
      "open": "95.27",
      "high": "96.04",
      "low": "93.20",
      "close": "94.05",
      "volume": "5561648"
    },
    {
      "date": "2025-07-18",
      "open": "95.25",
      "high": "95.25",
      "low": "93.20",
      "close": "93.68",
      "volume": "3704225"
    },
    {
      "date": "2025-07-21",
      "open": "93.75",
      "high": "94.56",
      "low": "92.68",
      "close": "92.91",
      "volume": "4282031"
    },
    {
      "date": "2025-07-22",
      "open": "96.47",
      "high": "99.055",
      "low": "92.47",
      "close": "98.58",
      "volume": "7152284"
    },
    {
      "date": "2025-07-23",
      "open": "99.38",
      "high": "102.33",
      "low": "99.075",
      "close": "101.11",
      "volume": "6913615"
    },
    {
      "date": "2025-07-24",
      "open": "100.85",
      "high": "101.76",
      "low": "99.53",
      "close": "101.43",
      "volume": "4415640"
    },
    {
      "date": "2025-07-25",
      "open": "101.57",
      "high": "101.74",
      "low": "99.84",
      "close": "101.57",
      "volume": "2983288"
    },
    {
      "date": "2025-07-28",
      "open": "101.49",
      "high": "101.49",
      "low": "99.32",
      "close": "100.64",
      "volume": "3003972"
    },
    {
      "date": "2025-07-29",
      "open": "101.03",
      "high": "101.44",
      "low": "99.13",
      "close": "99.48",
      "volume": "2218151"
    },
    {
      "date": "2025-07-30",
      "open": "99.77",
      "high": "101.0768",
      "low": "98.18",
      "close": "99.00",
      "volume": "5078371"
    },
    {
      "date": "2025-07-31",
      "open": "97.96",
      "high": "99.945",
      "low": "97.545",
      "close": "98.76",
      "volume": "2841014"
    },
    {
      "date": "2025-08-01",
      "open": "97.61",
      "high": "98.74",
      "low": "96.25",
      "close": "96.48",
      "volume": "3551259"
    },
    {
      "date": "2025-08-04",
      "open": "96.71",
      "high": "97.36",
      "low": "96.03",
      "close": "96.34",
      "volume": "2342439"
    },
    {
      "date": "2025-08-05",
      "open": "97.00",
      "high": "98.585",
      "low": "95.70",
      "close": "98.20",
      "volume": "3276262"
    },
    {
      "date": "2025-08-06",
      "open": "98.30",
      "high": "98.51",
      "low": "96.97",
      "close": "97.37",
      "volume": "1711140"
    },
    {
      "date": "2025-08-07",
      "open": "97.94",
      "high": "98.315",
      "low": "96.43",
      "close": "96.77",
      "volume": "2238856"
    },
    {
      "date": "2025-08-08",
      "open": "97.15",
      "high": "98.14",
      "low": "96.43",
      "close": "97.34",
      "volume": "1398852"
    },
    {
      "date": "2025-08-11",
      "open": "98.00",
      "high": "98.245",
      "low": "96.27",
      "close": "97.15",
      "volume": "1409522"
    },
    {
      "date": "2025-08-12",
      "open": "97.59",
      "high": "99.66",
      "low": "96.67",
      "close": "98.95",
      "volume": "2569029"
    },
    {
      "date": "2025-08-13",
      "open": "98.97",
      "high": "101.623",
      "low": "98.92",
      "close": "100.66",
      "volume": "2603769"
    },
    {
      "date": "2025-08-14",
      "open": "99.75",
      "high": "100.45",
      "low": "98.3501",
      "close": "99.69",
      "volume": "2214666"
    },
    {
      "date": "2025-08-15",
      "open": "100.24",
      "high": "100.42",
      "low": "97.9697",
      "close": "98.22",
      "volume": "1831049"
    },
    {
      "date": "2025-08-18",
      "open": "98.48",
      "high": "98.635",
      "low": "97.7125",
      "close": "98.38",
      "volume": "1540277"
    },
    {
      "date": "2025-08-19",
      "open": "98.41",
      "high": "100.355",
      "low": "98.14",
      "close": "99.46",
      "volume": "2064226"
    },
    {
      "date": "2025-08-20",
      "open": "99.54",
      "high": "100.025",
      "low": "98.14",
      "close": "98.18",
      "volume": "1820687"
    },
    {
      "date": "2025-08-21",
      "open": "98.01",
      "high": "98.145",
      "low": "96.70",
      "close": "97.54",
      "volume": "1410500"
    },
    {
      "date": "2025-08-22",
      "open": "98.40",
      "high": "102.95",
      "low": "98.27",
      "close": "101.50",
      "volume": "3345673"
    },
    {
      "date": "2025-08-25",
      "open": "100.36",
      "high": "101.30",
      "low": "99.485",
      "close": "100.51",
      "volume": "2335524"
    },
    {
      "date": "2025-08-26",
      "open": "100.03",
      "high": "100.63",
      "low": "99.73",
      "close": "100.25",
      "volume": "2420798"
    },
    {
      "date": "2025-08-27",
      "open": "99.42",
      "high": "101.565",
      "low": "98.62",
      "close": "101.44",
      "volume": "1981785"
    },
    {
      "date": "2025-08-28",
      "open": "101.57",
      "high": "101.82",
      "low": "100.46",
      "close": "100.68",
      "volume": "1863714"
    },
    {
      "date": "2025-08-29",
      "open": "99.82",
      "high": "101.37",
      "low": "99.53",
      "close": "99.98",
      "volume": "2225915"
    },
    {
      "date": "2025-09-02",
      "open": "99.33",
      "high": "99.33",
      "low": "97.85",
      "close": "98.86",
      "volume": "2691679"
    },
    {
      "date": "2025-09-03",
      "open": "98.86",
      "high": "99.36",
      "low": "95.82",
      "close": "96.22",
      "volume": "2131439"
    },
    {
      "date": "2025-09-04",
      "open": "96.54",
      "high": "98.26",
      "low": "95.81",
      "close": "98.21",
      "volume": "1946050"
    },
    {
      "date": "2025-09-05",
      "open": "98.43",
      "high": "100.12",
      "low": "98.05",
      "close": "99.05",
      "volume": "2084098"
    },
    {
      "date": "2025-09-08",
      "open": "99.235",
      "high": "99.235",
      "low": "97.2278",
      "close": "98.25",
      "volume": "1742592"
    },
    {
      "date": "2025-09-09",
      "open": "98.20",
      "high": "98.635",
      "low": "97.23",
      "close": "97.53",
      "volume": "1703641"
    },
    {
      "date": "2025-09-10",
      "open": "97.15",
      "high": "98.81",
      "low": "97.00",
      "close": "98.66",
      "volume": "2075450"
    },
    {
      "date": "2025-09-11",
      "open": "98.60",
      "high": "102.11",
      "low": "98.59",
      "close": "101.76",
      "volume": "2671651"
    },
    {
      "date": "2025-09-12",
      "open": "101.50",
      "high": "103.48",
      "low": "100.57",
      "close": "102.51",
      "volume": "3812122"
    },
    {
      "date": "2025-09-15",
      "open": "102.53",
      "high": "102.87",
      "low": "101.02",
      "close": "102.17",
      "volume": "3092389"
    },
    {
      "date": "2025-09-16",
      "open": "102.18",
      "high": "103.22",
      "low": "101.84",
      "close": "102.86",
      "volume": "2240215"
    },
    {
      "date": "2025-09-17",
      "open": "103.17",
      "high": "103.845",
      "low": "100.255",
      "close": "100.86",
      "volume": "3991119"
    },
    {
      "date": "2025-09-18",
      "open": "100.48",
      "high": "101.97",
      "low": "99.50",
      "close": "101.42",
      "volume": "3394676"
    },
    {
      "date": "2025-09-19",
      "open": "101.72",
      "high": "102.40",
      "low": "98.835",
      "close": "99.46",
      "volume": "7590893"
    },
    {
      "date": "2025-09-22",
      "open": "99.14",
      "high": "99.14",
      "low": "97.03",
      "close": "97.07",
      "volume": "2528816"
    },
    {
      "date": "2025-09-23",
      "open": "97.07",
      "high": "98.98",
      "low": "96.91",
      "close": "97.75",
      "volume": "2396926"
    },
    {
      "date": "2025-09-24",
      "open": "97.77",
      "high": "98.43",
      "low": "96.74",
      "close": "96.89",
      "volume": "2394132"
    },
    {
      "date": "2025-09-25",
      "open": "96.75",
      "high": "97.32",
      "low": "95.33",
      "close": "95.57",
      "volume": "2481329"
    },
    {
      "date": "2025-09-26",
      "open": "99.92",
      "high": "102.295",
      "low": "99.10",
      "close": "100.50",
      "volume": "5894222"
    },
    {
      "date": "2025-09-29",
      "open": "100.60",
      "high": "101.17",
      "low": "99.07",
      "close": "99.85",
      "volume": "4309682"
    },
    {
      "date": "2025-09-30",
      "open": "99.71",
      "high": "99.93",
      "low": "98.11",
      "close": "98.32",
      "volume": "2412644"
    },
    {
      "date": "2025-10-01",
      "open": "98.12",
      "high": "98.84",
      "low": "96.87",
      "close": "97.71",
      "volume": "2276319"
    },
    {
      "date": "2025-10-02",
      "open": "97.60",
      "high": "100.24",
      "low": "97.105",
      "close": "99.08",
      "volume": "2471735"
    },
    {
      "date": "2025-10-03",
      "open": "99.36",
      "high": "99.66",
      "low": "97.60",
      "close": "98.09",
      "volume": "2299093"
    },
    {
      "date": "2025-10-06",
      "open": "98.16",
      "high": "99.5839",
      "low": "97.30",
      "close": "98.52",
      "volume": "3165629"
    },
    {
      "date": "2025-10-07",
      "open": "98.61",
      "high": "98.87",
      "low": "96.39",
      "close": "96.68",
      "volume": "1514671"
    },
    {
      "date": "2025-10-08",
      "open": "96.70",
      "high": "97.45",
      "low": "95.63",
      "close": "95.73",
      "volume": "2260599"
    },
    {
      "date": "2025-10-09",
      "open": "96.28",
      "high": "96.72",
      "low": "95.02",
      "close": "95.22",
      "volume": "2101831"
    },
    {
      "date": "2025-10-10",
      "open": "95.51",
      "high": "95.655",
      "low": "92.82",
      "close": "93.00",
      "volume": "2673176"
    },
    {
      "date": "2025-10-13",
      "open": "93.70",
      "high": "94.15",
      "low": "92.7001",
      "close": "93.23",
      "volume": "2092795"
    },
    {
      "date": "2025-10-14",
      "open": "92.44",
      "high": "95.775",
      "low": "92.25",
      "close": "95.11",
      "volume": "2196508"
    },
    {
      "date": "2025-10-15",
      "open": "95.86",
      "high": "96.1999",
      "low": "94.415",
      "close": "95.23",
      "volume": "1939486"
    },
    {
      "date": "2025-10-16",
      "open": "95.86",
      "high": "96.50",
      "low": "94.01",
      "close": "95.16",
      "volume": "2620339"
    },
    {
      "date": "2025-10-17",
      "open": "94.32",
      "high": "94.97",
      "low": "93.19",
      "close": "94.69",
      "volume": "4287278"
    },
    {
      "date": "2025-10-20",
      "open": "95.51",
      "high": "97.85",
      "low": "95.00",
      "close": "97.48",
      "volume": "5070907"
    },
    {
      "date": "2025-10-21",
      "open": "98.71",
      "high": "101.56",
      "low": "97.01",
      "close": "99.85",
      "volume": "5682965"
    },
    {
      "date": "2025-10-22",
      "open": "99.99",
      "high": "102.415",
      "low": "99.20",
      "close": "99.80",
      "volume": "4326389"
    },
    {
      "date": "2025-10-23",
      "open": "100.47",
      "high": "101.685",
      "low": "98.25",
      "close": "99.38",
      "volume": "3275416"
    },
    {
      "date": "2025-10-24",
      "open": "100.07",
      "high": "100.68",
      "low": "99.10",
      "close": "100.13",
      "volume": "2562841"
    },
    {
      "date": "2025-10-27",
      "open": "100.86",
      "high": "101.29",
      "low": "99.985",
      "close": "101.08",
      "volume": "2978919"
    },
    {
      "date": "2025-10-28",
      "open": "100.35",
      "high": "100.85",
      "low": "98.93",
      "close": "99.17",
      "volume": "2689556"
    },
    {
      "date": "2025-10-29",
      "open": "98.79",
      "high": "100.88",
      "low": "97.53",
      "close": "98.21",
      "volume": "3037516"
    },
    {
      "date": "2025-10-30",
      "open": "97.72",
      "high": "99.80",
      "low": "97.00",
      "close": "98.82",
      "volume": "2229981"
    },
    {
      "date": "2025-10-31",
      "open": "98.00",
      "high": "98.99",
      "low": "97.13",
      "close": "98.40",
      "volume": "2358609"
    },
    {
      "date": "2025-11-03",
      "open": "98.16",
      "high": "98.52",
      "low": "96.42",
      "close": "97.46",
      "volume": "2752967"
    },
    {
      "date": "2025-11-04",
      "open": "96.77",
      "high": "97.68",
      "low": "96.22",
      "close": "96.92",
      "volume": "3000876"
    },
    {
      "date": "2025-11-05",
      "open": "97.35",
      "high": "101.13",
      "low": "97.18",
      "close": "100.74",
      "volume": "3941767"
    },
    {
      "date": "2025-11-06",
      "open": "100.77",
      "high": "101.62",
      "low": "98.01",
      "close": "98.28",
      "volume": "4843691"
    },
    {
      "date": "2025-11-07",
      "open": "98.14",
      "high": "98.97",
      "low": "97.155",
      "close": "98.69",
      "volume": "2629614"
    },
    {
      "date": "2025-11-10",
      "open": "99.09",
      "high": "99.63",
      "low": "97.72",
      "close": "98.98",
      "volume": "2066972"
    },
    {
      "date": "2025-11-11",
      "open": "99.12",
      "high": "99.595",
      "low": "97.89",
      "close": "98.02",
      "volume": "2891968"
    },
    {
      "date": "2025-11-12",
      "open": "97.82",
      "high": "99.97",
      "low": "97.574",
      "close": "98.47",
      "volume": "1857086"
    },
    {
      "date": "2025-11-13",
      "open": "98.22",
      "high": "98.94",
      "low": "96.445",
      "close": "96.55",
      "volume": "2403272"
    },
    {
      "date": "2025-11-14",
      "open": "96.55",
      "high": "96.55",
      "low": "94.98",
      "close": "95.59",
      "volume": "2928160"
    },
    {
      "date": "2025-11-17",
      "open": "95.71",
      "high": "96.265",
      "low": "93.86",
      "close": "94.15",
      "volume": "2701850"
    },
    {
      "date": "2025-11-18",
      "open": "94.39",
      "high": "98.35",
      "low": "94.00",
      "close": "97.00",
      "volume": "5004693"
    },
    {
      "date": "2025-11-19",
      "open": "97.03",
      "high": "97.875",
      "low": "96.20",
      "close": "96.49",
      "volume": "2869550"
    },
    {
      "date": "2025-11-20",
      "open": "97.59",
      "high": "99.50",
      "low": "97.045",
      "close": "97.60",
      "volume": "4073385"
    },
    {
      "date": "2025-11-21",
      "open": "98.36",
      "high": "103.56",
      "low": "98.075",
      "close": "102.99",
      "volume": "5638965"
    },
    {
      "date": "2025-11-24",
      "open": "103.08",
      "high": "104.17",
      "low": "102.29",
      "close": "102.46",
      "volume": "4084610"
    },
    {
      "date": "2025-11-25",
      "open": "102.97",
      "high": "105.43",
      "low": "102.532",
      "close": "104.92",
      "volume": "3225922"
    },
    {
      "date": "2025-11-26",
      "open": "104.65",
      "high": "105.69",
      "low": "104.141",
      "close": "104.95",
      "volume": "2205513"
    },
    {
      "date": "2025-11-28",
      "open": "104.78",
      "high": "105.75",
      "low": "104.405",
      "close": "105.42",
      "volume": "993135"
    },
    {
      "date": "2025-12-01",
      "open": "103.98",
      "high": "105.77",
      "low": "103.72",
      "close": "103.97",
      "volume": "3447031"
    },
    {
      "date": "2025-12-02",
      "open": "104.15",
      "high": "106.22",
      "low": "103.71",
      "close": "105.89",
      "volume": "3057406"
    },
    {
      "date": "2025-12-03",
      "open": "105.555",
      "high": "109.30",
      "low": "104.82",
      "close": "108.54",
      "volume": "3706730"
    },
    {
      "date": "2025-12-04",
      "open": "109.04",
      "high": "110.28",
      "low": "108.345",
      "close": "108.50",
      "volume": "4429407"
    },
    {
      "date": "2025-12-05",
      "open": "108.37",
      "high": "110.64",
      "low": "108.07",
      "close": "110.33",
      "volume": "3093878"
    },
    {
      "date": "2025-12-08",
      "open": "110.67",
      "high": "111.41",
      "low": "109.29",
      "close": "109.72",
      "volume": "4499869"
    },
    {
      "date": "2025-12-09",
      "open": "109.02",
      "high": "109.96",
      "low": "108.49",
      "close": "108.91",
      "volume": "3104236"
    },
    {
      "date": "2025-12-10",
      "open": "108.55",
      "high": "114.08",
      "low": "108.405",
      "close": "113.48",
      "volume": "4199654"
    },
    {
      "date": "2025-12-11",
      "open": "113.48",
      "high": "114.50",
      "low": "112.17",
      "close": "112.79",
      "volume": "3853509"
    },
    {
      "date": "2025-12-12",
      "open": "113.24",
      "high": "113.82",
      "low": "111.49",
      "close": "111.56",
      "volume": "3343325"
    },
    {
      "date": "2025-12-15",
      "open": "112.59",
      "high": "113.375",
      "low": "110.94",
      "close": "112.96",
      "volume": "4655340"
    },
    {
      "date": "2025-12-16",
      "open": "113.32",
      "high": "113.70",
      "low": "110.74",
      "close": "112.16",
      "volume": "3532147"
    },
    {
      "date": "2025-12-17",
      "open": "111.69",
      "high": "112.485",
      "low": "111.08",
      "close": "111.63",
      "volume": "3060521"
    },
    {
      "date": "2025-12-18",
      "open": "111.91",
      "high": "112.49",
      "low": "110.71",
      "close": "111.50",
      "volume": "4408168"
    },
    {
      "date": "2025-12-19",
      "open": "110.94",
      "high": "112.70",
      "low": "110.06",
      "close": "111.57",
      "volume": "9174170"
    },
    {
      "date": "2025-12-22",
      "open": "111.89",
      "high": "113.11",
      "low": "111.45",
      "close": "112.81",
      "volume": "2027656"
    },
    {
      "date": "2025-12-23",
      "open": "112.73",
      "high": "113.06",
      "low": "111.67",
      "close": "111.72",
      "volume": "1875364"
    },
    {
      "date": "2025-12-24",
      "open": "111.85",
      "high": "112.03",
      "low": "111.30",
      "close": "111.51",
      "volume": "720682"
    },
    {
      "date": "2025-12-26",
      "open": "111.52",
      "high": "111.92",
      "low": "111.14",
      "close": "111.79",
      "volume": "937061"
    },
    {
      "date": "2025-12-29",
      "open": "111.72",
      "high": "112.13",
      "low": "111.08",
      "close": "111.44",
      "volume": "1632152"
    },
    {
      "date": "2025-12-30",
      "open": "111.23",
      "high": "111.50",
      "low": "110.68",
      "close": "110.96",
      "volume": "1418420"
    },
    {
      "date": "2025-12-31",
      "open": "110.89",
      "high": "111.00",
      "low": "109.38",
      "close": "109.51",
      "volume": "2103105"
    },
    {
      "date": "2026-01-02",
      "open": "109.79",
      "high": "112.1816",
      "low": "109.00",
      "close": "111.56",
      "volume": "3809364"
    },
    {
      "date": "2026-01-05",
      "open": "111.53",
      "high": "113.13",
      "low": "111.30",
      "close": "112.92",
      "volume": "3149693"
    },
    {
      "date": "2026-01-06",
      "open": "113.49",
      "high": "119.21",
      "low": "113.33",
      "close": "117.08",
      "volume": "6441175"
    },
    {
      "date": "2026-01-07",
      "open": "116.77",
      "high": "117.52",
      "low": "115.14",
      "close": "115.30",
      "volume": "2938567"
    },
    {
      "date": "2026-01-08",
      "open": "113.82",
      "high": "119.05",
      "low": "113.82",
      "close": "118.20",
      "volume": "2745809"
    },
    {
      "date": "2026-01-09",
      "open": "118.16",
      "high": "119.02",
      "low": "116.67",
      "close": "118.80",
      "volume": "1995304"
    },
    {
      "date": "2026-01-12",
      "open": "117.75",
      "high": "118.63",
      "low": "116.72",
      "close": "118.46",
      "volume": "2866539"
    },
    {
      "date": "2026-01-13",
      "open": "118.46",
      "high": "119.64",
      "low": "117.44",
      "close": "119.43",
      "volume": "2709653"
    },
    {
      "date": "2026-01-14",
      "open": "119.45",
      "high": "120.53",
      "low": "118.58",
      "close": "119.00",
      "volume": "3442496"
    },
    {
      "date": "2026-01-15",
      "open": "120.03",
      "high": "122.65",
      "low": "119.48",
      "close": "121.92",
      "volume": "3561519"
    },
    {
      "date": "2026-01-16",
      "open": "121.98",
      "high": "121.99",
      "low": "120.38",
      "close": "121.36",
      "volume": "3325891"
    },
    {
      "date": "2026-01-20",
      "open": "119.81",
      "high": "120.76",
      "low": "118.88",
      "close": "119.38",
      "volume": "2124343"
    },
    {
      "date": "2026-01-21",
      "open": "120.04",
      "high": "123.99",
      "low": "119.95",
      "close": "123.26",
      "volume": "3005833"
    },
    {
      "date": "2026-01-22",
      "open": "123.62",
      "high": "124.53",
      "low": "122.84",
      "close": "123.56",
      "volume": "2810262"
    },
    {
      "date": "2026-01-23",
      "open": "123.27",
      "high": "123.79",
      "low": "121.41",
      "close": "122.00",
      "volume": "2354963"
    },
    {
      "date": "2026-01-26",
      "open": "121.69",
      "high": "122.56",
      "low": "120.28",
      "close": "122.11",
      "volume": "3142727"
    },
    {
      "date": "2026-01-27",
      "open": "116.50",
      "high": "121.44",
      "low": "116.50",
      "close": "120.81",
      "volume": "5224533"
    },
    {
      "date": "2026-01-28",
      "open": "122.61",
      "high": "125.36",
      "low": "122.11",
      "close": "123.06",
      "volume": "3930880"
    },
    {
      "date": "2026-01-29",
      "open": "123.24",
      "high": "124.16",
      "low": "121.75",
      "close": "123.32",
      "volume": "4478526"
    },
    {
      "date": "2026-01-30",
      "open": "121.89",
      "high": "123.2675",
      "low": "120.88",
      "close": "122.91",
      "volume": "2373966"
    },
    {
      "date": "2026-02-02",
      "open": "122.04",
      "high": "124.71",
      "low": "121.84",
      "close": "124.61",
      "volume": "2944728"
    },
    {
      "date": "2026-02-03",
      "open": "124.85",
      "high": "128.42",
      "low": "124.85",
      "close": "127.90",
      "volume": "4138226"
    },
    {
      "date": "2026-02-04",
      "open": "129.22",
      "high": "131.875",
      "low": "127.98",
      "close": "128.78",
      "volume": "6078120"
    },
    {
      "date": "2026-02-05",
      "open": "128.10",
      "high": "128.77",
      "low": "126.4401",
      "close": "127.42",
      "volume": "4253330"
    },
    {
      "date": "2026-02-06",
      "open": "127.62",
      "high": "128.9399",
      "low": "126.34",
      "close": "127.35",
      "volume": "4392346"
    },
    {
      "date": "2026-02-09",
      "open": "126.725",
      "high": "127.74",
      "low": "125.31",
      "close": "127.26",
      "volume": "3069303"
    },
    {
      "date": "2026-02-10",
      "open": "127.18",
      "high": "128.00",
      "low": "126.40",
      "close": "127.07",
      "volume": "2281631"
    },
    {
      "date": "2026-02-11",
      "open": "126.73",
      "high": "130.19",
      "low": "126.63",
      "close": "129.48",
      "volume": "3286753"
    },
    {
      "date": "2026-02-12",
      "open": "130.37",
      "high": "130.70",
      "low": "124.67",
      "close": "124.84",
      "volume": "3784899"
    },
    {
      "date": "2026-02-13",
      "open": "124.80",
      "high": "127.59",
      "low": "124.395",
      "close": "127.00",
      "volume": "3367611"
    },
    {
      "date": "2026-02-17",
      "open": "126.81",
      "high": "127.75",
      "low": "125.98",
      "close": "126.52",
      "volume": "2850242"
    },
    {
      "date": "2026-02-18",
      "open": "126.81",
      "high": "127.17",
      "low": "124.90",
      "close": "125.17",
      "volume": "3285218"
    },
    {
      "date": "2026-02-19",
      "open": "125.12",
      "high": "125.33",
      "low": "124.00",
      "close": "124.90",
      "volume": "3799157"
    },
    {
      "date": "2026-02-20",
      "open": "124.14",
      "high": "128.48",
      "low": "123.82",
      "close": "128.46",
      "volume": "3452150"
    },
    {
      "date": "2026-02-23",
      "open": "127.84",
      "high": "129.96",
      "low": "125.04",
      "close": "126.06",
      "volume": "2461333"
    },
    {
      "date": "2026-02-24",
      "open": "125.93",
      "high": "127.17",
      "low": "125.53",
      "close": "126.25",
      "volume": "3375954"
    },
    {
      "date": "2026-02-25",
      "open": "126.71",
      "high": "127.239",
      "low": "123.89",
      "close": "124.58",
      "volume": "3831051"
    },
    {
      "date": "2026-02-26",
      "open": "125.17",
      "high": "126.06",
      "low": "123.655",
      "close": "124.08",
      "volume": "3847075"
    },
    {
      "date": "2026-02-27",
      "open": "123.09",
      "high": "126.17",
      "low": "122.67",
      "close": "126.09",
      "volume": "5249550"
    },
    {
      "date": "2026-03-02",
      "open": "124.64",
      "high": "125.405",
      "low": "122.12",
      "close": "124.43",
      "volume": "2655022"
    },
    {
      "date": "2026-03-03",
      "open": "123.05",
      "high": "123.05",
      "low": "120.58",
      "close": "121.19",
      "volume": "2649649"
    },
    {
      "date": "2026-03-04",
      "open": "124.56",
      "high": "126.08",
      "low": "123.75",
      "close": "124.92",
      "volume": "4848032"
    },
    {
      "date": "2026-03-05",
      "open": "123.19",
      "high": "123.55",
      "low": "121.11",
      "close": "123.34",
      "volume": "3734738"
    },
    {
      "date": "2026-03-06",
      "open": "120.87",
      "high": "121.78",
      "low": "119.935",
      "close": "120.43",
      "volume": "3453544"
    },
    {
      "date": "2026-03-09",
      "open": "118.79",
      "high": "121.17",
      "low": "116.55",
      "close": "120.67",
      "volume": "3473602"
    },
    {
      "date": "2026-03-10",
      "open": "120.27",
      "high": "121.20",
      "low": "118.79",
      "close": "119.02",
      "volume": "2122356"
    },
    {
      "date": "2026-03-11",
      "open": "118.30",
      "high": "118.57",
      "low": "116.78",
      "close": "118.12",
      "volume": "1812112"
    },
    {
      "date": "2026-03-12",
      "open": "117.33",
      "high": "118.88",
      "low": "116.68",
      "close": "116.82",
      "volume": "2690607"
    },
    {
      "date": "2026-03-13",
      "open": "117.82",
      "high": "118.09",
      "low": "114.94",
      "close": "115.34",
      "volume": "2629933"
    },
    {
      "date": "2026-03-16",
      "open": "116.23",
      "high": "116.51",
      "low": "114.145",
      "close": "115.63",
      "volume": "2603662"
    },
    {
      "date": "2026-03-17",
      "open": "115.71",
      "high": "116.69",
      "low": "114.50",
      "close": "115.43",
      "volume": "1867395"
    },
    {
      "date": "2026-03-18",
      "open": "115.43",
      "high": "116.00",
      "low": "114.00",
      "close": "114.69",
      "volume": "1727421"
    },
    {
      "date": "2026-03-19",
      "open": "114.42",
      "high": "114.77",
      "low": "112.16",
      "close": "112.85",
      "volume": "2520769"
    },
    {
      "date": "2026-03-20",
      "open": "112.62",
      "high": "113.37",
      "low": "110.36",
      "close": "111.26",
      "volume": "5411862"
    },
    {
      "date": "2026-03-23",
      "open": "114.55",
      "high": "115.075",
      "low": "112.85",
      "close": "114.32",
      "volume": "2848582"
    },
    {
      "date": "2026-03-24",
      "open": "113.11",
      "high": "117.015",
      "low": "112.99",
      "close": "115.80",
      "volume": "1860478"
    },
    {
      "date": "2026-03-25",
      "open": "116.97",
      "high": "117.59",
      "low": "116.21",
      "close": "116.34",
      "volume": "2967913"
    },
    {
      "date": "2026-03-26",
      "open": "116.09",
      "high": "117.07",
      "low": "115.04",
      "close": "115.33",
      "volume": "2492712"
    },
    {
      "date": "2026-03-27",
      "open": "115.19",
      "high": "115.23",
      "low": "112.535",
      "close": "112.75",
      "volume": "2377108"
    },
    {
      "date": "2026-03-30",
      "open": "114.01",
      "high": "114.01",
      "low": "112.03",
      "close": "112.47",
      "volume": "2193613"
    },
    {
      "date": "2026-03-31",
      "open": "113.77",
      "high": "116.39",
      "low": "113.11",
      "close": "115.50",
      "volume": "2459989"
    },
    {
      "date": "2026-04-01",
      "open": "115.775",
      "high": "118.00",
      "low": "115.775",
      "close": "117.65",
      "volume": "2646363"
    },
    {
      "date": "2026-04-02",
      "open": "115.72",
      "high": "118.59",
      "low": "115.24",
      "close": "118.32",
      "volume": "2068388"
    },
    {
      "date": "2026-04-06",
      "open": "117.88",
      "high": "118.685",
      "low": "117.435",
      "close": "118.32",
      "volume": "2095083"
    },
    {
      "date": "2026-04-07",
      "open": "117.68",
      "high": "118.455",
      "low": "117.00",
      "close": "118.20",
      "volume": "1780259"
    },
    {
      "date": "2026-04-08",
      "open": "120.30",
      "high": "124.43",
      "low": "120.30",
      "close": "124.19",
      "volume": "3011109"
    },
    {
      "date": "2026-04-09",
      "open": "124.18",
      "high": "127.30",
      "low": "123.7233",
      "close": "127.05",
      "volume": "2331812"
    },
    {
      "date": "2026-04-10",
      "open": "127.39",
      "high": "127.94",
      "low": "126.47",
      "close": "127.19",
      "volume": "2468191"
    },
    {
      "date": "2026-04-13",
      "open": "127.19",
      "high": "127.50",
      "low": "125.63",
      "close": "127.38",
      "volume": "2332223"
    },
    {
      "date": "2026-04-14",
      "open": "127.01",
      "high": "127.09",
      "low": "123.61",
      "close": "125.43",
      "volume": "3169654"
    },
    {
      "date": "2026-04-15",
      "open": "125.24",
      "high": "125.27",
      "low": "121.81",
      "close": "123.48",
      "volume": "2974989"
    },
    {
      "date": "2026-04-16",
      "open": "123.10",
      "high": "125.00",
      "low": "123.10",
      "close": "124.37",
      "volume": "2789036"
    },
    {
      "date": "2026-04-17",
      "open": "125.85",
      "high": "127.885",
      "low": "125.00",
      "close": "126.25",
      "volume": "3076701"
    },
    {
      "date": "2026-04-20",
      "open": "126.11",
      "high": "128.485",
      "low": "125.62",
      "close": "128.31",
      "volume": "2259134"
    },
    {
      "date": "2026-04-21",
      "open": "128.19",
      "high": "129.31",
      "low": "125.25",
      "close": "126.18",
      "volume": "2985738"
    },
    {
      "date": "2026-04-22",
      "open": "126.54",
      "high": "127.89",
      "low": "124.53",
      "close": "125.27",
      "volume": "2317466"
    },
    {
      "date": "2026-04-23",
      "open": "126.46",
      "high": "128.71",
      "low": "126.11",
      "close": "126.97",
      "volume": "3322779"
    },
    {
      "date": "2026-04-24",
      "open": "126.61",
      "high": "127.73",
      "low": "125.2001",
      "close": "127.00",
      "volume": "2725047"
    },
    {
      "date": "2026-04-27",
      "open": "125.71",
      "high": "128.579",
      "low": "125.555",
      "close": "127.20",
      "volume": "4051001"
    },
    {
      "date": "2026-04-28",
      "open": "128.30",
      "high": "128.30",
      "low": "118.42",
      "close": "119.61",
      "volume": "6218806"
    },
    {
      "date": "2026-04-29",
      "open": "119.595",
      "high": "121.70",
      "low": "117.87",
      "close": "118.14",
      "volume": "3402931"
    },
    {
      "date": "2026-04-30",
      "open": "118.46",
      "high": "120.22",
      "low": "118.1201",
      "close": "118.80",
      "volume": "2821704"
    },
    {
      "date": "2026-05-01",
      "open": "118.70",
      "high": "118.99",
      "low": "116.02",
      "close": "116.08",
      "volume": "2692894"
    },
    {
      "date": "2026-05-04",
      "open": "115.29",
      "high": "116.57",
      "low": "113.87",
      "close": "114.37",
      "volume": "2472557"
    },
    {
      "date": "2026-05-05",
      "open": "114.82",
      "high": "115.04",
      "low": "112.6901",
      "close": "113.42",
      "volume": "2633083"
    },
    {
      "date": "2026-05-06",
      "open": "115.49",
      "high": "117.10",
      "low": "114.82",
      "close": "116.51",
      "volume": "2869951"
    },
    {
      "date": "2026-05-07",
      "open": "116.26",
      "high": "117.39",
      "low": "113.97",
      "close": "114.05",
      "volume": "2358444"
    },
    {
      "date": "2026-05-08",
      "open": "114.46",
      "high": "114.915",
      "low": "113.56",
      "close": "114.31",
      "volume": "2028856"
    },
    {
      "date": "2026-05-11",
      "open": "114.16",
      "high": "114.5599",
      "low": "112.24",
      "close": "112.96",
      "volume": "2440556"
    },
    {
      "date": "2026-05-12",
      "open": "112.81",
      "high": "113.38",
      "low": "111.23",
      "close": "113.03",
      "volume": "2079479"
    },
    {
      "date": "2026-05-13",
      "open": "112.46",
      "high": "113.13",
      "low": "111.56",
      "close": "111.78",
      "volume": "1965255"
    },
    {
      "date": "2026-05-14",
      "open": "112.45",
      "high": "113.245",
      "low": "111.93",
      "close": "112.60",
      "volume": "2229151"
    },
    {
      "date": "2026-05-15",
      "open": "112.08",
      "high": "112.35",
      "low": "109.83",
      "close": "110.32",
      "volume": "2732613"
    },
    {
      "date": "2026-05-18",
      "open": "110.90",
      "high": "111.84",
      "low": "109.50",
      "close": "111.68",
      "volume": "2863936"
    },
    {
      "date": "2026-05-19",
      "open": "110.97",
      "high": "111.205",
      "low": "108.73",
      "close": "109.38",
      "volume": "2764976"
    },
    {
      "date": "2026-05-20",
      "open": "109.53",
      "high": "112.35",
      "low": "108.595",
      "close": "111.64",
      "volume": "2774254"
    },
    {
      "date": "2026-05-21",
      "open": "110.74",
      "high": "110.74",
      "low": "107.78",
      "close": "109.34",
      "volume": "3370484"
    },
    {
      "date": "2026-05-22",
      "open": "109.51",
      "high": "109.96",
      "low": "108.46",
      "close": "109.35",
      "volume": "2403602"
    },
    {
      "date": "2026-05-26",
      "open": "110.97",
      "high": "112.02",
      "low": "110.23",
      "close": "112.01",
      "volume": "2728423"
    },
    {
      "date": "2026-05-27",
      "open": "112.61",
      "high": "113.82",
      "low": "112.03",
      "close": "112.26",
      "volume": "2941143"
    },
    {
      "date": "2026-05-28",
      "open": "111.60",
      "high": "113.07",
      "low": "110.61",
      "close": "112.22",
      "volume": "2117061"
    },
    {
      "date": "2026-05-29",
      "open": "110.16",
      "high": "112.21",
      "low": "110.16",
      "close": "110.37",
      "volume": "3645283"
    },
    {
      "date": "2026-06-01",
      "open": "108.88",
      "high": "109.70",
      "low": "106.77",
      "close": "109.47",
      "volume": "3338820"
    },
    {
      "date": "2026-06-02",
      "open": "109.82",
      "high": "114.05",
      "low": "109.82",
      "close": "112.89",
      "volume": "2595470"
    },
    {
      "date": "2026-06-03",
      "open": "113.30",
      "high": "115.7975",
      "low": "112.675",
      "close": "114.38",
      "volume": "3094723"
    },
    {
      "date": "2026-06-04",
      "open": "115.82",
      "high": "118.76",
      "low": "114.56",
      "close": "118.065",
      "volume": "5082506"
    },
    {
      "date": "2026-06-05",
      "open": "117.62",
      "high": "118.73",
      "low": "116.19",
      "close": "116.68",
      "volume": "3675372"
    },
    {
      "date": "2026-06-08",
      "open": "117.26",
      "high": "119.23",
      "low": "116.17",
      "close": "118.44",
      "volume": "3186470"
    },
    {
      "date": "2026-06-09",
      "open": "118.63",
      "high": "120.60",
      "low": "116.73",
      "close": "119.69",
      "volume": "3086015"
    },
    {
      "date": "2026-06-10",
      "open": "119.43",
      "high": "120.9457",
      "low": "113.94",
      "close": "113.99",
      "volume": "2631905"
    },
    {
      "date": "2026-06-11",
      "open": "114.65",
      "high": "118.17",
      "low": "114.15",
      "close": "117.58",
      "volume": "3203873"
    },
    {
      "date": "2026-06-12",
      "open": "118.25",
      "high": "119.095",
      "low": "117.00",
      "close": "118.52",
      "volume": "2618234"
    },
    {
      "date": "2026-06-15",
      "open": "120.64",
      "high": "121.84",
      "low": "119.74",
      "close": "120.69",
      "volume": "2834122"
    },
    {
      "date": "2026-06-16",
      "open": "121.34",
      "high": "122.58",
      "low": "120.97",
      "close": "121.04",
      "volume": "2638206"
    },
    {
      "date": "2026-06-17",
      "open": "120.30",
      "high": "121.145",
      "low": "116.355",
      "close": "117.34",
      "volume": "5593402"
    },
    {
      "date": "2026-06-18",
      "open": "118.41",
      "high": "120.92",
      "low": "118.02",
      "close": "118.95",
      "volume": "6427776"
    },
    {
      "date": "2026-06-22",
      "open": "119.30",
      "high": "121.59",
      "low": "119.0101",
      "close": "120.12",
      "volume": "3710753"
    },
    {
      "date": "2026-06-23",
      "open": "120.03",
      "high": "120.03",
      "low": "116.76",
      "close": "116.78",
      "volume": "3336686"
    },
    {
      "date": "2026-06-24",
      "open": "117.40",
      "high": "118.525",
      "low": "116.315",
      "close": "117.03",
      "volume": "3501634"
    },
    {
      "date": "2026-06-25",
      "open": "117.86",
      "high": "123.03",
      "low": "117.86",
      "close": "121.68",
      "volume": "2699578"
    },
    {
      "date": "2026-06-26",
      "open": "121.00",
      "high": "121.83",
      "low": "119.54",
      "close": "120.68",
      "volume": "4509205"
    },
    {
      "date": "2026-06-29",
      "open": "120.24",
      "high": "120.24",
      "low": "118.38",
      "close": "119.60",
      "volume": "2221844"
    },
    {
      "date": "2026-06-30",
      "open": "119.60",
      "high": "121.81",
      "low": "119.01",
      "close": "120.12",
      "volume": "3321300"
    },
    {
      "date": "2026-07-01",
      "open": "120.07",
      "high": "121.85",
      "low": "119.00",
      "close": "121.24",
      "volume": "2786385"
    },
    {
      "date": "2026-07-02",
      "open": "121.24",
      "high": "121.73",
      "low": "118.66",
      "close": "119.50",
      "volume": "2905756"
    },
    {
      "date": "2026-07-06",
      "open": "120.91",
      "high": "126.05",
      "low": "120.455",
      "close": "125.91",
      "volume": "3899956"
    },
    {
      "date": "2026-07-07",
      "open": "125.55",
      "high": "126.2375",
      "low": "122.90",
      "close": "124.46",
      "volume": "3201469"
    },
    {
      "date": "2026-07-08",
      "open": "123.66",
      "high": "123.71",
      "low": "121.51",
      "close": "122.50",
      "volume": "4477760"
    },
    {
      "date": "2026-07-09",
      "open": "122.56",
      "high": "124.16",
      "low": "121.30",
      "close": "123.28",
      "volume": "2729541"
    },
    {
      "date": "2026-07-10",
      "open": "122.92",
      "high": "125.59",
      "low": "122.92",
      "close": "124.57",
      "volume": "1922239"
    },
    {
      "date": "2026-07-13",
      "open": "125.42",
      "high": "126.24",
      "low": "123.92",
      "close": "124.26",
      "volume": "2691456"
    },
    {
      "date": "2026-07-14",
      "open": "124.45",
      "high": "125.50",
      "low": "122.66",
      "close": "123.94",
      "volume": "2159171"
    },
    {
      "date": "2026-07-15",
      "open": "124.42",
      "high": "124.63",
      "low": "122.395",
      "close": "123.15",
      "volume": "1868356"
    },
    {
      "date": "2026-07-16",
      "open": "123.71",
      "high": "126.795",
      "low": "123.19",
      "close": "126.67",
      "volume": "2624134"
    },
    {
      "date": "2026-07-17",
      "open": "126.42",
      "high": "128.255",
      "low": "124.85",
      "close": "126.20",
      "volume": "3627320"
    },
    {
      "date": "2026-07-20",
      "open": "126.79",
      "high": "127.14",
      "low": "124.294",
      "close": "124.33",
      "volume": "2428188"
    },
    {
      "date": "2026-07-21",
      "open": "125.52",
      "high": "126.88",
      "low": "124.38",
      "close": "126.25",
      "volume": "4469736"
    },
    {
      "date": "2026-07-22",
      "open": "127.00",
      "high": "131.845",
      "low": "126.815",
      "close": "131.11",
      "volume": "4800568"
    },
    {
      "date": "2026-07-23",
      "open": "130.64",
      "high": "133.485",
      "low": "130.50",
      "close": "130.75",
      "volume": "5359015"
    },
    {
      "date": "2026-07-24",
      "open": "130.72",
      "high": "133.90",
      "low": "130.455",
      "close": "132.24",
      "volume": "3797853"
    },
    {
      "date": "2026-07-27",
      "open": "132.82",
      "high": "134.27",
      "low": "131.42",
      "close": "133.44",
      "volume": "3687533"
    },
    {
      "date": "2026-07-28",
      "open": "131.94",
      "high": "139.24",
      "low": "131.40",
      "close": "138.21",
      "volume": "5676624"
    },
    {
      "date": "2026-07-29",
      "open": "137.65",
      "high": "138.58",
      "low": "133.61",
      "close": "133.87",
      "volume": "4597012"
    },
    {
      "date": "2026-07-30",
      "open": "134.93",
      "high": "134.93",
      "low": "131.4173",
      "close": "133.76",
      "volume": "4216125"
    },
    {
      "date": "2026-07-31",
      "open": "136.21",
      "high": "136.21",
      "low": "132.12",
      "close": "132.68",
      "volume": "3183881"
    },
    {
      "date": "2026-08-03",
      "open": "134.33",
      "high": "134.84",
      "low": "131.77",
      "close": "132.06",
      "volume": "5879126"
    },
    {
      "date": "2026-08-04",
      "open": "129.78",
      "high": "136.61",
      "low": "129.78",
      "close": "135.96",
      "volume": "6158071"
    },
    {
      "date": "2026-08-05",
      "open": "135.30",
      "high": "136.76",
      "low": "133.08",
      "close": "133.34",
      "volume": "5268403"
    }
  ]
}