{
  "source": "https://api.nasdaq.com/api/quote/WYNN/historical",
  "symbol": "WYNN",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "99.341",
      "high": "100.80",
      "low": "97.73",
      "close": "98.90",
      "volume": "3221529"
    },
    {
      "date": "2021-08-09",
      "open": "96.704",
      "high": "97.14",
      "low": "93.59",
      "close": "96.14",
      "volume": "4877861"
    },
    {
      "date": "2021-08-10",
      "open": "96.30",
      "high": "97.93",
      "low": "96.29",
      "close": "97.44",
      "volume": "2079709"
    },
    {
      "date": "2021-08-11",
      "open": "97.13",
      "high": "98.07",
      "low": "96.08",
      "close": "97.84",
      "volume": "1898895"
    },
    {
      "date": "2021-08-12",
      "open": "97.76",
      "high": "97.90",
      "low": "95.91",
      "close": "97.20",
      "volume": "1882785"
    },
    {
      "date": "2021-08-13",
      "open": "97.00",
      "high": "97.00",
      "low": "95.18",
      "close": "95.52",
      "volume": "1596331"
    },
    {
      "date": "2021-08-16",
      "open": "94.39",
      "high": "94.4999",
      "low": "92.51",
      "close": "93.71",
      "volume": "2210556"
    },
    {
      "date": "2021-08-17",
      "open": "92.46",
      "high": "92.52",
      "low": "90.2892",
      "close": "91.96",
      "volume": "3190288"
    },
    {
      "date": "2021-08-18",
      "open": "92.28",
      "high": "93.80",
      "low": "91.20",
      "close": "92.35",
      "volume": "2942678"
    },
    {
      "date": "2021-08-19",
      "open": "90.09",
      "high": "90.9699",
      "low": "87.52",
      "close": "88.68",
      "volume": "4803970"
    },
    {
      "date": "2021-08-20",
      "open": "88.71",
      "high": "89.20",
      "low": "87.81",
      "close": "88.30",
      "volume": "3085668"
    },
    {
      "date": "2021-08-23",
      "open": "90.41",
      "high": "92.98",
      "low": "89.82",
      "close": "92.93",
      "volume": "4058076"
    },
    {
      "date": "2021-08-24",
      "open": "96.192",
      "high": "100.33",
      "low": "95.74",
      "close": "99.44",
      "volume": "7375622"
    },
    {
      "date": "2021-08-25",
      "open": "99.49",
      "high": "101.83",
      "low": "98.38",
      "close": "100.84",
      "volume": "3406363"
    },
    {
      "date": "2021-08-26",
      "open": "100.06",
      "high": "102.97",
      "low": "99.012",
      "close": "99.58",
      "volume": "3090431"
    },
    {
      "date": "2021-08-27",
      "open": "99.69",
      "high": "101.805",
      "low": "99.64",
      "close": "101.05",
      "volume": "2276778"
    },
    {
      "date": "2021-08-30",
      "open": "101.77",
      "high": "101.97",
      "low": "99.67",
      "close": "99.89",
      "volume": "2445836"
    },
    {
      "date": "2021-08-31",
      "open": "100.00",
      "high": "102.63",
      "low": "100.00",
      "close": "101.69",
      "volume": "2627046"
    },
    {
      "date": "2021-09-01",
      "open": "103.05",
      "high": "103.248",
      "low": "100.60",
      "close": "100.98",
      "volume": "2450932"
    },
    {
      "date": "2021-09-02",
      "open": "101.16",
      "high": "102.85",
      "low": "100.23",
      "close": "102.00",
      "volume": "2368426"
    },
    {
      "date": "2021-09-03",
      "open": "101.93",
      "high": "102.68",
      "low": "99.2914",
      "close": "100.30",
      "volume": "2379359"
    },
    {
      "date": "2021-09-07",
      "open": "100.60",
      "high": "106.56",
      "low": "99.90",
      "close": "105.93",
      "volume": "5063478"
    },
    {
      "date": "2021-09-08",
      "open": "106.26",
      "high": "107.44",
      "low": "102.441",
      "close": "104.62",
      "volume": "3358710"
    },
    {
      "date": "2021-09-09",
      "open": "104.33",
      "high": "105.90",
      "low": "103.27",
      "close": "103.93",
      "volume": "2400144"
    },
    {
      "date": "2021-09-10",
      "open": "105.09",
      "high": "105.45",
      "low": "101.09",
      "close": "101.54",
      "volume": "2170250"
    },
    {
      "date": "2021-09-13",
      "open": "102.11",
      "high": "104.27",
      "low": "99.70",
      "close": "103.48",
      "volume": "2699293"
    },
    {
      "date": "2021-09-14",
      "open": "95.39",
      "high": "95.50",
      "low": "89.25",
      "close": "92.25",
      "volume": "25730110"
    },
    {
      "date": "2021-09-15",
      "open": "85.69",
      "high": "86.48",
      "low": "82.5501",
      "close": "86.44",
      "volume": "26088840"
    },
    {
      "date": "2021-09-16",
      "open": "83.905",
      "high": "85.42",
      "low": "82.81",
      "close": "84.37",
      "volume": "13217810"
    },
    {
      "date": "2021-09-17",
      "open": "84.16",
      "high": "84.93",
      "low": "82.88",
      "close": "83.29",
      "volume": "8730612"
    },
    {
      "date": "2021-09-20",
      "open": "80.365",
      "high": "84.09",
      "low": "79.90",
      "close": "82.11",
      "volume": "13197790"
    },
    {
      "date": "2021-09-21",
      "open": "82.51",
      "high": "83.47",
      "low": "78.55",
      "close": "78.77",
      "volume": "10372180"
    },
    {
      "date": "2021-09-22",
      "open": "79.20",
      "high": "81.97",
      "low": "79.10",
      "close": "80.79",
      "volume": "6067372"
    },
    {
      "date": "2021-09-23",
      "open": "81.334",
      "high": "84.38",
      "low": "80.83",
      "close": "83.83",
      "volume": "6526522"
    },
    {
      "date": "2021-09-24",
      "open": "83.13",
      "high": "86.00",
      "low": "82.19",
      "close": "82.88",
      "volume": "8009096"
    },
    {
      "date": "2021-09-27",
      "open": "81.66",
      "high": "86.89",
      "low": "81.6299",
      "close": "85.38",
      "volume": "6510989"
    },
    {
      "date": "2021-09-28",
      "open": "84.88",
      "high": "86.7499",
      "low": "84.01",
      "close": "84.31",
      "volume": "4644832"
    },
    {
      "date": "2021-09-29",
      "open": "84.84",
      "high": "84.93",
      "low": "83.21",
      "close": "83.63",
      "volume": "4111204"
    },
    {
      "date": "2021-09-30",
      "open": "84.00",
      "high": "85.445",
      "low": "82.82",
      "close": "84.75",
      "volume": "4171724"
    },
    {
      "date": "2021-10-01",
      "open": "85.78",
      "high": "87.50",
      "low": "85.04",
      "close": "87.21",
      "volume": "4605537"
    },
    {
      "date": "2021-10-04",
      "open": "87.00",
      "high": "88.44",
      "low": "83.29",
      "close": "83.56",
      "volume": "4623756"
    },
    {
      "date": "2021-10-05",
      "open": "83.97",
      "high": "86.35",
      "low": "83.12",
      "close": "85.05",
      "volume": "3642479"
    },
    {
      "date": "2021-10-06",
      "open": "84.00",
      "high": "84.90",
      "low": "82.70",
      "close": "84.25",
      "volume": "3065170"
    },
    {
      "date": "2021-10-07",
      "open": "85.15",
      "high": "86.36",
      "low": "84.08",
      "close": "85.49",
      "volume": "2737880"
    },
    {
      "date": "2021-10-08",
      "open": "85.92",
      "high": "86.9691",
      "low": "85.01",
      "close": "86.06",
      "volume": "2379983"
    },
    {
      "date": "2021-10-11",
      "open": "86.14",
      "high": "90.4891",
      "low": "86.01",
      "close": "88.98",
      "volume": "8301548"
    },
    {
      "date": "2021-10-12",
      "open": "89.688",
      "high": "92.56",
      "low": "89.05",
      "close": "91.44",
      "volume": "4933194"
    },
    {
      "date": "2021-10-13",
      "open": "91.14",
      "high": "92.49",
      "low": "90.2301",
      "close": "92.44",
      "volume": "3652763"
    },
    {
      "date": "2021-10-14",
      "open": "93.15",
      "high": "93.85",
      "low": "90.62",
      "close": "91.64",
      "volume": "3756610"
    },
    {
      "date": "2021-10-15",
      "open": "92.635",
      "high": "93.40",
      "low": "90.58",
      "close": "90.71",
      "volume": "2600718"
    },
    {
      "date": "2021-10-18",
      "open": "90.83",
      "high": "92.27",
      "low": "89.8541",
      "close": "90.80",
      "volume": "2066077"
    },
    {
      "date": "2021-10-19",
      "open": "91.25",
      "high": "91.85",
      "low": "90.62",
      "close": "91.62",
      "volume": "1879545"
    },
    {
      "date": "2021-10-20",
      "open": "91.90",
      "high": "92.445",
      "low": "90.05",
      "close": "90.94",
      "volume": "2256063"
    },
    {
      "date": "2021-10-21",
      "open": "89.80",
      "high": "91.47",
      "low": "89.72",
      "close": "91.08",
      "volume": "2083535"
    },
    {
      "date": "2021-10-22",
      "open": "90.79",
      "high": "90.9166",
      "low": "88.75",
      "close": "89.10",
      "volume": "2754795"
    },
    {
      "date": "2021-10-25",
      "open": "89.44",
      "high": "90.83",
      "low": "88.41",
      "close": "90.42",
      "volume": "2668005"
    },
    {
      "date": "2021-10-26",
      "open": "91.89",
      "high": "94.3826",
      "low": "91.45",
      "close": "92.16",
      "volume": "2914988"
    },
    {
      "date": "2021-10-27",
      "open": "92.20",
      "high": "93.67",
      "low": "91.63",
      "close": "91.79",
      "volume": "2520843"
    },
    {
      "date": "2021-10-28",
      "open": "92.00",
      "high": "92.03",
      "low": "90.05",
      "close": "90.78",
      "volume": "2186263"
    },
    {
      "date": "2021-10-29",
      "open": "90.65",
      "high": "91.45",
      "low": "88.77",
      "close": "89.80",
      "volume": "2958218"
    },
    {
      "date": "2021-11-01",
      "open": "90.00",
      "high": "93.92",
      "low": "89.05",
      "close": "93.69",
      "volume": "3062399"
    },
    {
      "date": "2021-11-02",
      "open": "93.44",
      "high": "93.54",
      "low": "90.5701",
      "close": "91.55",
      "volume": "2423934"
    },
    {
      "date": "2021-11-03",
      "open": "91.09",
      "high": "94.168",
      "low": "90.13",
      "close": "93.48",
      "volume": "2534767"
    },
    {
      "date": "2021-11-04",
      "open": "94.215",
      "high": "94.77",
      "low": "90.97",
      "close": "91.10",
      "volume": "2876308"
    },
    {
      "date": "2021-11-05",
      "open": "93.5323",
      "high": "97.93",
      "low": "93.5323",
      "close": "96.92",
      "volume": "5371657"
    },
    {
      "date": "2021-11-08",
      "open": "98.60",
      "high": "98.60",
      "low": "94.59",
      "close": "94.85",
      "volume": "3136582"
    },
    {
      "date": "2021-11-09",
      "open": "95.28",
      "high": "96.3797",
      "low": "92.07",
      "close": "94.12",
      "volume": "4844281"
    },
    {
      "date": "2021-11-10",
      "open": "92.86",
      "high": "98.36",
      "low": "91.19",
      "close": "92.02",
      "volume": "8679845"
    },
    {
      "date": "2021-11-11",
      "open": "92.18",
      "high": "95.42",
      "low": "91.33",
      "close": "94.38",
      "volume": "3748729"
    },
    {
      "date": "2021-11-12",
      "open": "94.25",
      "high": "95.00",
      "low": "92.1294",
      "close": "93.95",
      "volume": "3899871"
    },
    {
      "date": "2021-11-15",
      "open": "94.61",
      "high": "98.85",
      "low": "94.56",
      "close": "98.05",
      "volume": "4317735"
    },
    {
      "date": "2021-11-16",
      "open": "98.826",
      "high": "99.00",
      "low": "96.26",
      "close": "97.68",
      "volume": "2820689"
    },
    {
      "date": "2021-11-17",
      "open": "97.50",
      "high": "98.54",
      "low": "94.8316",
      "close": "95.00",
      "volume": "2413564"
    },
    {
      "date": "2021-11-18",
      "open": "95.154",
      "high": "95.33",
      "low": "89.55",
      "close": "90.48",
      "volume": "4364785"
    },
    {
      "date": "2021-11-19",
      "open": "90.66",
      "high": "92.29",
      "low": "89.45",
      "close": "90.71",
      "volume": "2610764"
    },
    {
      "date": "2021-11-22",
      "open": "92.379",
      "high": "95.70",
      "low": "91.69",
      "close": "94.34",
      "volume": "4286789"
    },
    {
      "date": "2021-11-23",
      "open": "95.19",
      "high": "95.495",
      "low": "91.31",
      "close": "91.69",
      "volume": "3133823"
    },
    {
      "date": "2021-11-24",
      "open": "90.75",
      "high": "92.78",
      "low": "89.94",
      "close": "91.20",
      "volume": "1831631"
    },
    {
      "date": "2021-11-26",
      "open": "84.22",
      "high": "86.385",
      "low": "82.6513",
      "close": "85.69",
      "volume": "5818405"
    },
    {
      "date": "2021-11-29",
      "open": "85.78",
      "high": "85.988",
      "low": "82.22",
      "close": "83.00",
      "volume": "5145068"
    },
    {
      "date": "2021-11-30",
      "open": "81.79",
      "high": "83.88",
      "low": "78.45",
      "close": "81.01",
      "volume": "5603595"
    },
    {
      "date": "2021-12-01",
      "open": "82.00",
      "high": "83.3795",
      "low": "76.03",
      "close": "76.06",
      "volume": "6904495"
    },
    {
      "date": "2021-12-02",
      "open": "78.12",
      "high": "82.75",
      "low": "76.84",
      "close": "82.29",
      "volume": "8029060"
    },
    {
      "date": "2021-12-03",
      "open": "81.655",
      "high": "82.36",
      "low": "79.00",
      "close": "80.10",
      "volume": "5199928"
    },
    {
      "date": "2021-12-06",
      "open": "80.92",
      "high": "87.02",
      "low": "80.75",
      "close": "84.91",
      "volume": "5055538"
    },
    {
      "date": "2021-12-07",
      "open": "87.77",
      "high": "89.50",
      "low": "85.81",
      "close": "86.44",
      "volume": "3617143"
    },
    {
      "date": "2021-12-08",
      "open": "87.99",
      "high": "90.3036",
      "low": "87.133",
      "close": "88.17",
      "volume": "2836185"
    },
    {
      "date": "2021-12-09",
      "open": "86.28",
      "high": "88.91",
      "low": "86.23",
      "close": "87.53",
      "volume": "2068022"
    },
    {
      "date": "2021-12-10",
      "open": "87.4885",
      "high": "88.6699",
      "low": "86.36",
      "close": "87.58",
      "volume": "1696991"
    },
    {
      "date": "2021-12-13",
      "open": "86.00",
      "high": "86.90",
      "low": "83.09",
      "close": "84.77",
      "volume": "2610246"
    },
    {
      "date": "2021-12-14",
      "open": "83.00",
      "high": "84.50",
      "low": "82.31",
      "close": "83.32",
      "volume": "2908609"
    },
    {
      "date": "2021-12-15",
      "open": "83.11",
      "high": "83.155",
      "low": "79.72",
      "close": "82.71",
      "volume": "3157563"
    },
    {
      "date": "2021-12-16",
      "open": "83.49",
      "high": "83.97",
      "low": "80.17",
      "close": "80.56",
      "volume": "2985529"
    },
    {
      "date": "2021-12-17",
      "open": "79.50",
      "high": "82.55",
      "low": "77.88",
      "close": "82.27",
      "volume": "4574856"
    },
    {
      "date": "2021-12-20",
      "open": "80.05",
      "high": "82.38",
      "low": "79.41",
      "close": "80.79",
      "volume": "2830985"
    },
    {
      "date": "2021-12-21",
      "open": "81.89",
      "high": "86.73",
      "low": "81.7477",
      "close": "86.32",
      "volume": "3648618"
    },
    {
      "date": "2021-12-22",
      "open": "85.90",
      "high": "87.08",
      "low": "84.90",
      "close": "85.87",
      "volume": "2241805"
    },
    {
      "date": "2021-12-23",
      "open": "90.20",
      "high": "90.4855",
      "low": "87.27",
      "close": "88.88",
      "volume": "3336150"
    },
    {
      "date": "2021-12-27",
      "open": "87.96",
      "high": "88.00",
      "low": "85.90",
      "close": "87.58",
      "volume": "2215543"
    },
    {
      "date": "2021-12-28",
      "open": "86.60",
      "high": "88.49",
      "low": "86.15",
      "close": "86.46",
      "volume": "1760256"
    },
    {
      "date": "2021-12-29",
      "open": "86.08",
      "high": "86.306",
      "low": "84.32",
      "close": "84.98",
      "volume": "2440071"
    },
    {
      "date": "2021-12-30",
      "open": "84.68",
      "high": "87.97",
      "low": "84.5356",
      "close": "86.15",
      "volume": "2457698"
    },
    {
      "date": "2021-12-31",
      "open": "85.51",
      "high": "86.84",
      "low": "84.89",
      "close": "85.04",
      "volume": "2406225"
    },
    {
      "date": "2022-01-03",
      "open": "86.07",
      "high": "89.145",
      "low": "85.98",
      "close": "87.77",
      "volume": "2442893"
    },
    {
      "date": "2022-01-04",
      "open": "88.85",
      "high": "89.1978",
      "low": "86.45",
      "close": "87.49",
      "volume": "2292311"
    },
    {
      "date": "2022-01-05",
      "open": "86.64",
      "high": "87.77",
      "low": "83.74",
      "close": "84.25",
      "volume": "3439927"
    },
    {
      "date": "2022-01-06",
      "open": "85.26",
      "high": "86.10",
      "low": "83.22",
      "close": "84.64",
      "volume": "2583155"
    },
    {
      "date": "2022-01-07",
      "open": "84.58",
      "high": "86.38",
      "low": "84.49",
      "close": "84.55",
      "volume": "1720447"
    },
    {
      "date": "2022-01-10",
      "open": "84.13",
      "high": "84.70",
      "low": "79.82",
      "close": "82.17",
      "volume": "3339996"
    },
    {
      "date": "2022-01-11",
      "open": "81.33",
      "high": "86.20",
      "low": "81.13",
      "close": "85.30",
      "volume": "3198815"
    },
    {
      "date": "2022-01-12",
      "open": "86.17",
      "high": "87.06",
      "low": "85.53",
      "close": "85.80",
      "volume": "2636018"
    },
    {
      "date": "2022-01-13",
      "open": "85.92",
      "high": "87.44",
      "low": "83.91",
      "close": "84.23",
      "volume": "2403805"
    },
    {
      "date": "2022-01-14",
      "open": "91.49",
      "high": "92.38",
      "low": "89.03",
      "close": "91.47",
      "volume": "10750540"
    },
    {
      "date": "2022-01-18",
      "open": "90.82",
      "high": "93.68",
      "low": "89.65",
      "close": "91.09",
      "volume": "3596306"
    },
    {
      "date": "2022-01-19",
      "open": "91.62",
      "high": "92.05",
      "low": "88.95",
      "close": "89.06",
      "volume": "3154784"
    },
    {
      "date": "2022-01-20",
      "open": "89.97",
      "high": "90.88",
      "low": "86.79",
      "close": "87.10",
      "volume": "3178279"
    },
    {
      "date": "2022-01-21",
      "open": "86.87",
      "high": "87.92",
      "low": "84.36",
      "close": "85.65",
      "volume": "3871783"
    },
    {
      "date": "2022-01-24",
      "open": "81.803",
      "high": "84.905",
      "low": "78.689",
      "close": "84.80",
      "volume": "5487297"
    },
    {
      "date": "2022-01-25",
      "open": "82.76",
      "high": "87.5694",
      "low": "81.84",
      "close": "86.46",
      "volume": "3114234"
    },
    {
      "date": "2022-01-26",
      "open": "87.78",
      "high": "89.40",
      "low": "85.2233",
      "close": "86.13",
      "volume": "3152968"
    },
    {
      "date": "2022-01-27",
      "open": "86.57",
      "high": "86.9119",
      "low": "82.02",
      "close": "82.75",
      "volume": "2875083"
    },
    {
      "date": "2022-01-28",
      "open": "83.02",
      "high": "84.17",
      "low": "81.03",
      "close": "84.13",
      "volume": "2295981"
    },
    {
      "date": "2022-01-31",
      "open": "83.57",
      "high": "85.72",
      "low": "82.63",
      "close": "85.45",
      "volume": "2949533"
    },
    {
      "date": "2022-02-01",
      "open": "85.80",
      "high": "88.51",
      "low": "85.157",
      "close": "88.19",
      "volume": "2931644"
    },
    {
      "date": "2022-02-02",
      "open": "87.932",
      "high": "88.07",
      "low": "85.47",
      "close": "86.12",
      "volume": "2750936"
    },
    {
      "date": "2022-02-03",
      "open": "85.47",
      "high": "87.18",
      "low": "84.17",
      "close": "84.23",
      "volume": "2631359"
    },
    {
      "date": "2022-02-04",
      "open": "83.70",
      "high": "85.92",
      "low": "82.82",
      "close": "85.50",
      "volume": "2884370"
    },
    {
      "date": "2022-02-07",
      "open": "85.92",
      "high": "89.08",
      "low": "85.60",
      "close": "88.09",
      "volume": "3352482"
    },
    {
      "date": "2022-02-08",
      "open": "88.70",
      "high": "90.81",
      "low": "87.78",
      "close": "89.84",
      "volume": "3248067"
    },
    {
      "date": "2022-02-09",
      "open": "91.19",
      "high": "94.15",
      "low": "90.37",
      "close": "93.79",
      "volume": "3521604"
    },
    {
      "date": "2022-02-10",
      "open": "92.80",
      "high": "95.565",
      "low": "92.28",
      "close": "94.18",
      "volume": "3357405"
    },
    {
      "date": "2022-02-11",
      "open": "94.2475",
      "high": "96.45",
      "low": "91.2301",
      "close": "91.91",
      "volume": "4205366"
    },
    {
      "date": "2022-02-14",
      "open": "92.15",
      "high": "94.39",
      "low": "91.35",
      "close": "92.06",
      "volume": "2323549"
    },
    {
      "date": "2022-02-15",
      "open": "93.69",
      "high": "96.50",
      "low": "92.85",
      "close": "96.26",
      "volume": "4122954"
    },
    {
      "date": "2022-02-16",
      "open": "93.27",
      "high": "95.67",
      "low": "91.88",
      "close": "94.23",
      "volume": "4118923"
    },
    {
      "date": "2022-02-17",
      "open": "93.50",
      "high": "95.47",
      "low": "93.0401",
      "close": "93.87",
      "volume": "2704559"
    },
    {
      "date": "2022-02-18",
      "open": "93.16",
      "high": "95.05",
      "low": "92.14",
      "close": "93.15",
      "volume": "3008898"
    },
    {
      "date": "2022-02-22",
      "open": "91.715",
      "high": "91.89",
      "low": "87.40",
      "close": "88.55",
      "volume": "4338771"
    },
    {
      "date": "2022-02-23",
      "open": "89.99",
      "high": "90.53",
      "low": "86.87",
      "close": "87.19",
      "volume": "2156115"
    },
    {
      "date": "2022-02-24",
      "open": "82.17",
      "high": "86.80",
      "low": "81.70",
      "close": "86.48",
      "volume": "4455442"
    },
    {
      "date": "2022-02-25",
      "open": "86.93",
      "high": "87.79",
      "low": "84.70",
      "close": "87.77",
      "volume": "2605742"
    },
    {
      "date": "2022-02-28",
      "open": "86.65",
      "high": "87.62",
      "low": "84.45",
      "close": "86.52",
      "volume": "2395571"
    },
    {
      "date": "2022-03-01",
      "open": "85.91",
      "high": "86.635",
      "low": "81.01",
      "close": "81.64",
      "volume": "4410150"
    },
    {
      "date": "2022-03-02",
      "open": "83.91",
      "high": "89.91",
      "low": "83.62",
      "close": "88.63",
      "volume": "6974239"
    },
    {
      "date": "2022-03-03",
      "open": "87.96",
      "high": "88.2231",
      "low": "84.60",
      "close": "85.29",
      "volume": "4454943"
    },
    {
      "date": "2022-03-04",
      "open": "84.36",
      "high": "84.87",
      "low": "80.26",
      "close": "81.27",
      "volume": "5065430"
    },
    {
      "date": "2022-03-07",
      "open": "80.54",
      "high": "80.885",
      "low": "72.00",
      "close": "72.07",
      "volume": "6379927"
    },
    {
      "date": "2022-03-08",
      "open": "73.01",
      "high": "75.53",
      "low": "70.28",
      "close": "71.74",
      "volume": "4978634"
    },
    {
      "date": "2022-03-09",
      "open": "75.13",
      "high": "78.85",
      "low": "74.96",
      "close": "77.27",
      "volume": "5575498"
    },
    {
      "date": "2022-03-10",
      "open": "75.38",
      "high": "78.0522",
      "low": "74.82",
      "close": "76.53",
      "volume": "2337937"
    },
    {
      "date": "2022-03-11",
      "open": "77.65",
      "high": "77.9324",
      "low": "72.17",
      "close": "72.32",
      "volume": "3624746"
    },
    {
      "date": "2022-03-14",
      "open": "70.20",
      "high": "70.43",
      "low": "66.36",
      "close": "66.88",
      "volume": "6019046"
    },
    {
      "date": "2022-03-15",
      "open": "66.42",
      "high": "70.40",
      "low": "66.33",
      "close": "69.52",
      "volume": "4779728"
    },
    {
      "date": "2022-03-16",
      "open": "72.62",
      "high": "75.87",
      "low": "72.13",
      "close": "75.17",
      "volume": "4677809"
    },
    {
      "date": "2022-03-17",
      "open": "74.01",
      "high": "77.43",
      "low": "73.80",
      "close": "76.91",
      "volume": "2918267"
    },
    {
      "date": "2022-03-18",
      "open": "75.63",
      "high": "79.71",
      "low": "75.31",
      "close": "79.65",
      "volume": "3715557"
    },
    {
      "date": "2022-03-21",
      "open": "78.97",
      "high": "79.64",
      "low": "77.29",
      "close": "78.30",
      "volume": "2648047"
    },
    {
      "date": "2022-03-22",
      "open": "78.33",
      "high": "81.24",
      "low": "78.23",
      "close": "79.93",
      "volume": "2732267"
    },
    {
      "date": "2022-03-23",
      "open": "79.28",
      "high": "80.371",
      "low": "78.47",
      "close": "78.64",
      "volume": "1636735"
    },
    {
      "date": "2022-03-24",
      "open": "79.31",
      "high": "81.7894",
      "low": "77.70",
      "close": "81.37",
      "volume": "2598912"
    },
    {
      "date": "2022-03-25",
      "open": "80.76",
      "high": "81.7099",
      "low": "79.79",
      "close": "80.27",
      "volume": "1656319"
    },
    {
      "date": "2022-03-28",
      "open": "80.50",
      "high": "81.085",
      "low": "77.87",
      "close": "80.13",
      "volume": "2013252"
    },
    {
      "date": "2022-03-29",
      "open": "81.70",
      "high": "83.76",
      "low": "81.06",
      "close": "81.75",
      "volume": "2770962"
    },
    {
      "date": "2022-03-30",
      "open": "81.35",
      "high": "82.55",
      "low": "80.30",
      "close": "81.17",
      "volume": "1456882"
    },
    {
      "date": "2022-03-31",
      "open": "81.37",
      "high": "82.715",
      "low": "79.6906",
      "close": "79.74",
      "volume": "2382928"
    },
    {
      "date": "2022-04-01",
      "open": "81.76",
      "high": "83.27",
      "low": "80.15",
      "close": "80.63",
      "volume": "3117824"
    },
    {
      "date": "2022-04-04",
      "open": "81.04",
      "high": "83.18",
      "low": "80.27",
      "close": "81.84",
      "volume": "2173767"
    },
    {
      "date": "2022-04-05",
      "open": "81.65",
      "high": "82.39",
      "low": "78.28",
      "close": "79.07",
      "volume": "2807077"
    },
    {
      "date": "2022-04-06",
      "open": "77.47",
      "high": "77.77",
      "low": "75.06",
      "close": "76.17",
      "volume": "2926462"
    },
    {
      "date": "2022-04-07",
      "open": "75.94",
      "high": "76.136",
      "low": "71.53",
      "close": "73.97",
      "volume": "3437576"
    },
    {
      "date": "2022-04-08",
      "open": "73.42",
      "high": "74.25",
      "low": "72.01",
      "close": "72.23",
      "volume": "2423593"
    },
    {
      "date": "2022-04-11",
      "open": "71.30",
      "high": "73.759",
      "low": "70.38",
      "close": "71.29",
      "volume": "2483815"
    },
    {
      "date": "2022-04-12",
      "open": "72.60",
      "high": "73.625",
      "low": "71.11",
      "close": "71.50",
      "volume": "1956271"
    },
    {
      "date": "2022-04-13",
      "open": "72.35",
      "high": "74.46",
      "low": "72.18",
      "close": "73.57",
      "volume": "2171306"
    },
    {
      "date": "2022-04-14",
      "open": "73.42",
      "high": "74.78",
      "low": "73.11",
      "close": "73.97",
      "volume": "1618548"
    },
    {
      "date": "2022-04-18",
      "open": "73.50",
      "high": "73.78",
      "low": "72.25",
      "close": "73.46",
      "volume": "1677765"
    },
    {
      "date": "2022-04-19",
      "open": "73.80",
      "high": "78.66",
      "low": "73.76",
      "close": "77.80",
      "volume": "3531350"
    },
    {
      "date": "2022-04-20",
      "open": "77.81",
      "high": "79.2799",
      "low": "77.56",
      "close": "77.75",
      "volume": "1964115"
    },
    {
      "date": "2022-04-21",
      "open": "78.86",
      "high": "79.72",
      "low": "74.84",
      "close": "75.42",
      "volume": "2612316"
    },
    {
      "date": "2022-04-22",
      "open": "75.42",
      "high": "76.35",
      "low": "73.05",
      "close": "73.20",
      "volume": "2361507"
    },
    {
      "date": "2022-04-25",
      "open": "71.02",
      "high": "72.58",
      "low": "70.08",
      "close": "72.21",
      "volume": "2492114"
    },
    {
      "date": "2022-04-26",
      "open": "71.15",
      "high": "71.60",
      "low": "67.90",
      "close": "68.22",
      "volume": "3700026"
    },
    {
      "date": "2022-04-27",
      "open": "68.30",
      "high": "69.60",
      "low": "66.01",
      "close": "67.95",
      "volume": "3062534"
    },
    {
      "date": "2022-04-28",
      "open": "68.98",
      "high": "71.4674",
      "low": "66.81",
      "close": "70.74",
      "volume": "2521174"
    },
    {
      "date": "2022-04-29",
      "open": "70.91",
      "high": "74.295",
      "low": "70.29",
      "close": "70.48",
      "volume": "2422504"
    },
    {
      "date": "2022-05-02",
      "open": "70.96",
      "high": "72.25",
      "low": "69.02",
      "close": "71.71",
      "volume": "2181809"
    },
    {
      "date": "2022-05-03",
      "open": "71.80",
      "high": "73.18",
      "low": "70.4402",
      "close": "71.69",
      "volume": "1846002"
    },
    {
      "date": "2022-05-04",
      "open": "71.85",
      "high": "72.63",
      "low": "68.1414",
      "close": "71.96",
      "volume": "3562056"
    },
    {
      "date": "2022-05-05",
      "open": "70.99",
      "high": "71.16",
      "low": "67.53",
      "close": "68.49",
      "volume": "2944467"
    },
    {
      "date": "2022-05-06",
      "open": "67.78",
      "high": "68.61",
      "low": "65.37",
      "close": "66.30",
      "volume": "2934956"
    },
    {
      "date": "2022-05-09",
      "open": "64.83",
      "high": "65.30",
      "low": "61.03",
      "close": "61.33",
      "volume": "4649607"
    },
    {
      "date": "2022-05-10",
      "open": "62.64",
      "high": "63.41",
      "low": "59.72",
      "close": "61.65",
      "volume": "5824639"
    },
    {
      "date": "2022-05-11",
      "open": "61.15",
      "high": "63.38",
      "low": "58.60",
      "close": "58.85",
      "volume": "6717590"
    },
    {
      "date": "2022-05-12",
      "open": "58.00",
      "high": "59.90",
      "low": "56.36",
      "close": "58.56",
      "volume": "5424290"
    },
    {
      "date": "2022-05-13",
      "open": "60.77",
      "high": "66.72",
      "low": "60.73",
      "close": "66.27",
      "volume": "5999613"
    },
    {
      "date": "2022-05-16",
      "open": "64.93",
      "high": "67.57",
      "low": "63.79",
      "close": "63.94",
      "volume": "3646170"
    },
    {
      "date": "2022-05-17",
      "open": "65.96",
      "high": "67.13",
      "low": "64.66",
      "close": "66.40",
      "volume": "4040472"
    },
    {
      "date": "2022-05-18",
      "open": "65.70",
      "high": "65.96",
      "low": "62.25",
      "close": "62.82",
      "volume": "2856628"
    },
    {
      "date": "2022-05-19",
      "open": "62.12",
      "high": "64.53",
      "low": "62.00",
      "close": "62.80",
      "volume": "2092733"
    },
    {
      "date": "2022-05-20",
      "open": "64.11",
      "high": "64.4999",
      "low": "61.17",
      "close": "63.07",
      "volume": "2430585"
    },
    {
      "date": "2022-05-23",
      "open": "63.43",
      "high": "63.69",
      "low": "61.12",
      "close": "61.94",
      "volume": "2311805"
    },
    {
      "date": "2022-05-24",
      "open": "60.76",
      "high": "61.00",
      "low": "57.41",
      "close": "58.19",
      "volume": "4067913"
    },
    {
      "date": "2022-05-25",
      "open": "57.57",
      "high": "60.22",
      "low": "57.50",
      "close": "59.72",
      "volume": "2847063"
    },
    {
      "date": "2022-05-26",
      "open": "60.30",
      "high": "65.21",
      "low": "60.29",
      "close": "64.43",
      "volume": "2783486"
    },
    {
      "date": "2022-05-27",
      "open": "65.07",
      "high": "65.865",
      "low": "64.60",
      "close": "65.26",
      "volume": "2029045"
    },
    {
      "date": "2022-05-31",
      "open": "66.02",
      "high": "67.1722",
      "low": "64.61",
      "close": "66.10",
      "volume": "2684221"
    },
    {
      "date": "2022-06-01",
      "open": "67.28",
      "high": "68.34",
      "low": "63.97",
      "close": "65.13",
      "volume": "3006943"
    },
    {
      "date": "2022-06-02",
      "open": "65.22",
      "high": "67.065",
      "low": "65.13",
      "close": "66.67",
      "volume": "2420947"
    },
    {
      "date": "2022-06-03",
      "open": "65.61",
      "high": "66.33",
      "low": "64.84",
      "close": "65.23",
      "volume": "1469614"
    },
    {
      "date": "2022-06-06",
      "open": "66.765",
      "high": "69.33",
      "low": "66.16",
      "close": "66.84",
      "volume": "2437062"
    },
    {
      "date": "2022-06-07",
      "open": "65.49",
      "high": "67.51",
      "low": "65.185",
      "close": "67.46",
      "volume": "1303158"
    },
    {
      "date": "2022-06-08",
      "open": "67.47",
      "high": "70.74",
      "low": "67.31",
      "close": "70.28",
      "volume": "2546923"
    },
    {
      "date": "2022-06-09",
      "open": "69.37",
      "high": "69.395",
      "low": "66.21",
      "close": "66.28",
      "volume": "2755348"
    },
    {
      "date": "2022-06-10",
      "open": "64.52",
      "high": "65.62",
      "low": "61.68",
      "close": "62.29",
      "volume": "3046681"
    },
    {
      "date": "2022-06-13",
      "open": "59.32",
      "high": "59.95",
      "low": "56.79",
      "close": "57.61",
      "volume": "6556321"
    },
    {
      "date": "2022-06-14",
      "open": "58.11",
      "high": "59.86",
      "low": "57.395",
      "close": "58.01",
      "volume": "3987370"
    },
    {
      "date": "2022-06-15",
      "open": "58.58",
      "high": "60.95",
      "low": "58.14",
      "close": "59.34",
      "volume": "3395066"
    },
    {
      "date": "2022-06-16",
      "open": "57.63",
      "high": "58.135",
      "low": "54.20",
      "close": "54.49",
      "volume": "4179414"
    },
    {
      "date": "2022-06-17",
      "open": "55.11",
      "high": "55.82",
      "low": "53.60",
      "close": "54.96",
      "volume": "3708406"
    },
    {
      "date": "2022-06-21",
      "open": "56.10",
      "high": "56.54",
      "low": "54.25",
      "close": "54.30",
      "volume": "3870967"
    },
    {
      "date": "2022-06-22",
      "open": "53.08",
      "high": "54.95",
      "low": "52.88",
      "close": "53.40",
      "volume": "3380555"
    },
    {
      "date": "2022-06-23",
      "open": "53.42",
      "high": "53.97",
      "low": "50.20",
      "close": "52.02",
      "volume": "5593138"
    },
    {
      "date": "2022-06-24",
      "open": "52.83",
      "high": "58.30",
      "low": "52.69",
      "close": "58.29",
      "volume": "8445257"
    },
    {
      "date": "2022-06-27",
      "open": "58.55",
      "high": "59.2365",
      "low": "56.68",
      "close": "57.69",
      "volume": "2351923"
    },
    {
      "date": "2022-06-28",
      "open": "61.39",
      "high": "62.99",
      "low": "59.41",
      "close": "59.51",
      "volume": "5288885"
    },
    {
      "date": "2022-06-29",
      "open": "58.66",
      "high": "59.2025",
      "low": "56.97",
      "close": "58.00",
      "volume": "2871415"
    },
    {
      "date": "2022-06-30",
      "open": "56.84",
      "high": "58.01",
      "low": "55.05",
      "close": "56.98",
      "volume": "3349980"
    },
    {
      "date": "2022-07-01",
      "open": "56.72",
      "high": "58.30",
      "low": "56.02",
      "close": "58.18",
      "volume": "1717925"
    },
    {
      "date": "2022-07-05",
      "open": "56.75",
      "high": "57.83",
      "low": "55.52",
      "close": "57.79",
      "volume": "2379181"
    },
    {
      "date": "2022-07-06",
      "open": "57.12",
      "high": "58.2199",
      "low": "55.40",
      "close": "55.84",
      "volume": "3141593"
    },
    {
      "date": "2022-07-07",
      "open": "56.54",
      "high": "58.70",
      "low": "56.36",
      "close": "57.86",
      "volume": "2429335"
    },
    {
      "date": "2022-07-08",
      "open": "57.52",
      "high": "57.59",
      "low": "55.76",
      "close": "56.46",
      "volume": "2335030"
    },
    {
      "date": "2022-07-11",
      "open": "53.69",
      "high": "54.27",
      "low": "50.8101",
      "close": "52.81",
      "volume": "9224044"
    },
    {
      "date": "2022-07-12",
      "open": "52.81",
      "high": "55.19",
      "low": "52.74",
      "close": "54.73",
      "volume": "4644520"
    },
    {
      "date": "2022-07-13",
      "open": "53.64",
      "high": "55.02",
      "low": "52.81",
      "close": "54.49",
      "volume": "2713135"
    },
    {
      "date": "2022-07-14",
      "open": "53.64",
      "high": "54.87",
      "low": "53.1774",
      "close": "54.28",
      "volume": "2199796"
    },
    {
      "date": "2022-07-15",
      "open": "54.61",
      "high": "55.735",
      "low": "53.85",
      "close": "55.47",
      "volume": "2112562"
    },
    {
      "date": "2022-07-18",
      "open": "56.23",
      "high": "58.07",
      "low": "56.23",
      "close": "56.55",
      "volume": "2434285"
    },
    {
      "date": "2022-07-19",
      "open": "57.34",
      "high": "59.85",
      "low": "57.34",
      "close": "59.57",
      "volume": "2517080"
    },
    {
      "date": "2022-07-20",
      "open": "60.36",
      "high": "61.96",
      "low": "59.75",
      "close": "61.92",
      "volume": "2318422"
    },
    {
      "date": "2022-07-21",
      "open": "62.00",
      "high": "63.84",
      "low": "61.21",
      "close": "63.68",
      "volume": "2952775"
    },
    {
      "date": "2022-07-22",
      "open": "63.93",
      "high": "64.17",
      "low": "61.17",
      "close": "61.73",
      "volume": "2532577"
    },
    {
      "date": "2022-07-25",
      "open": "61.86",
      "high": "62.36",
      "low": "60.05",
      "close": "62.23",
      "volume": "2178998"
    },
    {
      "date": "2022-07-26",
      "open": "61.89",
      "high": "62.165",
      "low": "60.85",
      "close": "61.25",
      "volume": "1399555"
    },
    {
      "date": "2022-07-27",
      "open": "62.08",
      "high": "63.49",
      "low": "61.7528",
      "close": "63.29",
      "volume": "1812220"
    },
    {
      "date": "2022-07-28",
      "open": "63.19",
      "high": "63.84",
      "low": "61.81",
      "close": "63.65",
      "volume": "1600055"
    },
    {
      "date": "2022-07-29",
      "open": "63.30",
      "high": "63.68",
      "low": "61.63",
      "close": "63.48",
      "volume": "1786408"
    },
    {
      "date": "2022-08-01",
      "open": "62.69",
      "high": "63.79",
      "low": "61.07",
      "close": "63.54",
      "volume": "2348206"
    },
    {
      "date": "2022-08-02",
      "open": "62.58",
      "high": "65.145",
      "low": "62.30",
      "close": "64.41",
      "volume": "1913168"
    },
    {
      "date": "2022-08-03",
      "open": "65.30",
      "high": "66.67",
      "low": "65.00",
      "close": "66.29",
      "volume": "2050094"
    },
    {
      "date": "2022-08-04",
      "open": "66.81",
      "high": "67.88",
      "low": "66.50",
      "close": "67.10",
      "volume": "1645190"
    },
    {
      "date": "2022-08-05",
      "open": "65.85",
      "high": "67.06",
      "low": "65.725",
      "close": "66.71",
      "volume": "1789554"
    },
    {
      "date": "2022-08-08",
      "open": "67.16",
      "high": "68.92",
      "low": "65.86",
      "close": "65.89",
      "volume": "2301861"
    },
    {
      "date": "2022-08-09",
      "open": "65.44",
      "high": "66.10",
      "low": "64.01",
      "close": "66.03",
      "volume": "2687079"
    },
    {
      "date": "2022-08-10",
      "open": "64.86",
      "high": "67.11",
      "low": "63.75",
      "close": "65.35",
      "volume": "4065904"
    },
    {
      "date": "2022-08-11",
      "open": "66.40",
      "high": "68.94",
      "low": "65.92",
      "close": "67.57",
      "volume": "4085215"
    },
    {
      "date": "2022-08-12",
      "open": "67.61",
      "high": "68.77",
      "low": "66.94",
      "close": "68.74",
      "volume": "1781493"
    },
    {
      "date": "2022-08-15",
      "open": "68.09",
      "high": "69.545",
      "low": "67.77",
      "close": "68.33",
      "volume": "1536839"
    },
    {
      "date": "2022-08-16",
      "open": "68.00",
      "high": "68.58",
      "low": "67.1452",
      "close": "67.84",
      "volume": "1534104"
    },
    {
      "date": "2022-08-17",
      "open": "66.81",
      "high": "66.81",
      "low": "64.77",
      "close": "65.42",
      "volume": "2125802"
    },
    {
      "date": "2022-08-18",
      "open": "65.24",
      "high": "65.56",
      "low": "64.12",
      "close": "65.51",
      "volume": "1945327"
    },
    {
      "date": "2022-08-19",
      "open": "64.79",
      "high": "65.25",
      "low": "63.56",
      "close": "63.67",
      "volume": "1359419"
    },
    {
      "date": "2022-08-22",
      "open": "62.13",
      "high": "62.13",
      "low": "60.3441",
      "close": "60.50",
      "volume": "2686921"
    },
    {
      "date": "2022-08-23",
      "open": "60.23",
      "high": "62.23",
      "low": "60.23",
      "close": "61.49",
      "volume": "1405909"
    },
    {
      "date": "2022-08-24",
      "open": "61.50",
      "high": "63.45",
      "low": "61.04",
      "close": "62.82",
      "volume": "1337508"
    },
    {
      "date": "2022-08-25",
      "open": "63.60",
      "high": "65.72",
      "low": "63.60",
      "close": "64.95",
      "volume": "1486652"
    },
    {
      "date": "2022-08-26",
      "open": "65.27",
      "high": "66.11",
      "low": "62.29",
      "close": "62.33",
      "volume": "1598987"
    },
    {
      "date": "2022-08-29",
      "open": "61.66",
      "high": "62.98",
      "low": "61.11",
      "close": "62.41",
      "volume": "1127635"
    },
    {
      "date": "2022-08-30",
      "open": "62.72",
      "high": "63.36",
      "low": "59.395",
      "close": "60.21",
      "volume": "1887724"
    },
    {
      "date": "2022-08-31",
      "open": "60.75",
      "high": "61.63",
      "low": "59.86",
      "close": "60.59",
      "volume": "1500093"
    },
    {
      "date": "2022-09-01",
      "open": "59.84",
      "high": "59.92",
      "low": "57.25",
      "close": "59.18",
      "volume": "2282658"
    },
    {
      "date": "2022-09-02",
      "open": "59.64",
      "high": "60.405",
      "low": "58.2903",
      "close": "59.18",
      "volume": "1457241"
    },
    {
      "date": "2022-09-06",
      "open": "59.29",
      "high": "59.51",
      "low": "57.1901",
      "close": "58.20",
      "volume": "1642010"
    },
    {
      "date": "2022-09-07",
      "open": "57.91",
      "high": "60.38",
      "low": "57.91",
      "close": "60.31",
      "volume": "1616250"
    },
    {
      "date": "2022-09-08",
      "open": "59.35",
      "high": "61.76",
      "low": "58.90",
      "close": "61.67",
      "volume": "1536651"
    },
    {
      "date": "2022-09-09",
      "open": "62.54",
      "high": "63.23",
      "low": "62.10",
      "close": "62.78",
      "volume": "1285739"
    },
    {
      "date": "2022-09-12",
      "open": "63.40",
      "high": "64.80",
      "low": "63.35",
      "close": "64.51",
      "volume": "2063665"
    },
    {
      "date": "2022-09-13",
      "open": "62.50",
      "high": "64.10",
      "low": "61.86",
      "close": "62.68",
      "volume": "2626118"
    },
    {
      "date": "2022-09-14",
      "open": "62.64",
      "high": "62.70",
      "low": "58.18",
      "close": "60.69",
      "volume": "4424355"
    },
    {
      "date": "2022-09-15",
      "open": "62.10",
      "high": "66.95",
      "low": "61.37",
      "close": "65.23",
      "volume": "7090308"
    },
    {
      "date": "2022-09-16",
      "open": "64.20",
      "high": "65.62",
      "low": "62.77",
      "close": "65.42",
      "volume": "4050118"
    },
    {
      "date": "2022-09-19",
      "open": "64.32",
      "high": "67.33",
      "low": "64.32",
      "close": "65.89",
      "volume": "4435922"
    },
    {
      "date": "2022-09-20",
      "open": "67.50",
      "high": "70.2243",
      "low": "66.70",
      "close": "67.80",
      "volume": "6296716"
    },
    {
      "date": "2022-09-21",
      "open": "67.50",
      "high": "67.50",
      "low": "63.95",
      "close": "63.99",
      "volume": "4437440"
    },
    {
      "date": "2022-09-22",
      "open": "64.57",
      "high": "64.57",
      "low": "59.56",
      "close": "60.19",
      "volume": "3951567"
    },
    {
      "date": "2022-09-23",
      "open": "59.17",
      "high": "59.69",
      "low": "57.64",
      "close": "59.65",
      "volume": "3175901"
    },
    {
      "date": "2022-09-26",
      "open": "63.69",
      "high": "68.8899",
      "low": "63.49",
      "close": "66.80",
      "volume": "13687320"
    },
    {
      "date": "2022-09-27",
      "open": "68.08",
      "high": "69.10",
      "low": "65.89",
      "close": "66.56",
      "volume": "6141552"
    },
    {
      "date": "2022-09-28",
      "open": "67.03",
      "high": "67.71",
      "low": "65.72",
      "close": "66.76",
      "volume": "3625444"
    },
    {
      "date": "2022-09-29",
      "open": "65.915",
      "high": "65.915",
      "low": "63.421",
      "close": "64.35",
      "volume": "2382181"
    },
    {
      "date": "2022-09-30",
      "open": "64.00",
      "high": "65.06",
      "low": "62.83",
      "close": "63.03",
      "volume": "2899775"
    },
    {
      "date": "2022-10-03",
      "open": "63.23",
      "high": "65.1969",
      "low": "61.37",
      "close": "64.61",
      "volume": "2950666"
    },
    {
      "date": "2022-10-04",
      "open": "66.00",
      "high": "70.79",
      "low": "66.00",
      "close": "70.74",
      "volume": "3863525"
    },
    {
      "date": "2022-10-05",
      "open": "69.63",
      "high": "72.6865",
      "low": "68.84",
      "close": "72.18",
      "volume": "3229315"
    },
    {
      "date": "2022-10-06",
      "open": "72.23",
      "high": "74.37",
      "low": "72.13",
      "close": "74.17",
      "volume": "3422316"
    },
    {
      "date": "2022-10-07",
      "open": "72.90",
      "high": "73.79",
      "low": "71.47",
      "close": "73.09",
      "volume": "3061703"
    },
    {
      "date": "2022-10-10",
      "open": "72.00",
      "high": "72.405",
      "low": "63.631",
      "close": "64.14",
      "volume": "5818574"
    },
    {
      "date": "2022-10-11",
      "open": "63.47",
      "high": "63.98",
      "low": "57.4201",
      "close": "59.64",
      "volume": "8979866"
    },
    {
      "date": "2022-10-12",
      "open": "59.82",
      "high": "59.83",
      "low": "56.85",
      "close": "58.71",
      "volume": "5445072"
    },
    {
      "date": "2022-10-13",
      "open": "56.47",
      "high": "59.57",
      "low": "55.34",
      "close": "57.10",
      "volume": "5284798"
    },
    {
      "date": "2022-10-14",
      "open": "57.78",
      "high": "58.35",
      "low": "55.08",
      "close": "56.35",
      "volume": "4788481"
    },
    {
      "date": "2022-10-17",
      "open": "57.44",
      "high": "58.25",
      "low": "56.29",
      "close": "57.30",
      "volume": "3042427"
    },
    {
      "date": "2022-10-18",
      "open": "58.60",
      "high": "60.465",
      "low": "56.42",
      "close": "56.59",
      "volume": "4963910"
    },
    {
      "date": "2022-10-19",
      "open": "54.50",
      "high": "56.5192",
      "low": "54.18",
      "close": "54.48",
      "volume": "5105491"
    },
    {
      "date": "2022-10-20",
      "open": "54.69",
      "high": "58.08",
      "low": "54.69",
      "close": "56.13",
      "volume": "4988618"
    },
    {
      "date": "2022-10-21",
      "open": "55.82",
      "high": "58.935",
      "low": "55.39",
      "close": "58.80",
      "volume": "4224680"
    },
    {
      "date": "2022-10-24",
      "open": "56.565",
      "high": "57.49",
      "low": "53.81",
      "close": "56.53",
      "volume": "5602893"
    },
    {
      "date": "2022-10-25",
      "open": "56.99",
      "high": "58.14",
      "low": "56.65",
      "close": "57.44",
      "volume": "3688855"
    },
    {
      "date": "2022-10-26",
      "open": "57.36",
      "high": "58.96",
      "low": "57.02",
      "close": "57.13",
      "volume": "4665517"
    },
    {
      "date": "2022-10-27",
      "open": "57.28",
      "high": "58.099",
      "low": "55.56",
      "close": "55.79",
      "volume": "4279884"
    },
    {
      "date": "2022-10-28",
      "open": "55.40",
      "high": "58.45",
      "low": "55.2346",
      "close": "58.30",
      "volume": "3550733"
    },
    {
      "date": "2022-10-31",
      "open": "61.69",
      "high": "65.34",
      "low": "61.22",
      "close": "63.90",
      "volume": "13995140"
    },
    {
      "date": "2022-11-01",
      "open": "67.10",
      "high": "68.3202",
      "low": "65.70",
      "close": "67.86",
      "volume": "7590679"
    },
    {
      "date": "2022-11-02",
      "open": "66.60",
      "high": "70.08",
      "low": "66.51",
      "close": "67.13",
      "volume": "5441214"
    },
    {
      "date": "2022-11-03",
      "open": "66.25",
      "high": "67.96",
      "low": "65.13",
      "close": "66.48",
      "volume": "2873584"
    },
    {
      "date": "2022-11-04",
      "open": "69.35",
      "high": "71.26",
      "low": "68.34",
      "close": "70.81",
      "volume": "4132392"
    },
    {
      "date": "2022-11-07",
      "open": "70.37",
      "high": "72.79",
      "low": "69.87",
      "close": "72.28",
      "volume": "3551796"
    },
    {
      "date": "2022-11-08",
      "open": "72.49",
      "high": "72.72",
      "low": "68.98",
      "close": "70.42",
      "volume": "3600910"
    },
    {
      "date": "2022-11-09",
      "open": "69.49",
      "high": "70.27",
      "low": "67.97",
      "close": "68.28",
      "volume": "4201159"
    },
    {
      "date": "2022-11-10",
      "open": "71.96",
      "high": "74.13",
      "low": "71.4201",
      "close": "72.00",
      "volume": "4894705"
    },
    {
      "date": "2022-11-11",
      "open": "75.00",
      "high": "78.835",
      "low": "74.76",
      "close": "77.98",
      "volume": "6394417"
    },
    {
      "date": "2022-11-14",
      "open": "78.37",
      "high": "79.88",
      "low": "77.32",
      "close": "78.07",
      "volume": "3274437"
    },
    {
      "date": "2022-11-15",
      "open": "80.00",
      "high": "80.50",
      "low": "77.54",
      "close": "78.40",
      "volume": "2692746"
    },
    {
      "date": "2022-11-16",
      "open": "77.95",
      "high": "78.42",
      "low": "76.47",
      "close": "77.08",
      "volume": "2486740"
    },
    {
      "date": "2022-11-17",
      "open": "75.24",
      "high": "79.01",
      "low": "74.80",
      "close": "78.03",
      "volume": "2544475"
    },
    {
      "date": "2022-11-18",
      "open": "78.73",
      "high": "78.98",
      "low": "75.58",
      "close": "76.00",
      "volume": "1931000"
    },
    {
      "date": "2022-11-21",
      "open": "74.12",
      "high": "74.6119",
      "low": "72.73",
      "close": "74.34",
      "volume": "2094912"
    },
    {
      "date": "2022-11-22",
      "open": "74.37",
      "high": "75.68",
      "low": "73.39",
      "close": "75.57",
      "volume": "1374992"
    },
    {
      "date": "2022-11-23",
      "open": "75.03",
      "high": "75.75",
      "low": "74.445",
      "close": "75.36",
      "volume": "1087710"
    },
    {
      "date": "2022-11-25",
      "open": "75.83",
      "high": "75.87",
      "low": "74.31",
      "close": "74.93",
      "volume": "1311556"
    },
    {
      "date": "2022-11-28",
      "open": "78.73",
      "high": "79.50",
      "low": "75.62",
      "close": "78.20",
      "volume": "7484801"
    },
    {
      "date": "2022-11-29",
      "open": "80.61",
      "high": "82.41",
      "low": "79.73",
      "close": "80.29",
      "volume": "4534825"
    },
    {
      "date": "2022-11-30",
      "open": "80.97",
      "high": "83.93",
      "low": "80.765",
      "close": "83.66",
      "volume": "4126982"
    },
    {
      "date": "2022-12-01",
      "open": "83.65",
      "high": "85.14",
      "low": "83.03",
      "close": "84.04",
      "volume": "2484945"
    },
    {
      "date": "2022-12-02",
      "open": "82.55",
      "high": "85.79",
      "low": "82.53",
      "close": "85.15",
      "volume": "2537260"
    },
    {
      "date": "2022-12-05",
      "open": "86.535",
      "high": "87.34",
      "low": "84.5801",
      "close": "85.77",
      "volume": "2429191"
    },
    {
      "date": "2022-12-06",
      "open": "85.97",
      "high": "86.50",
      "low": "84.90",
      "close": "85.41",
      "volume": "2030993"
    },
    {
      "date": "2022-12-07",
      "open": "83.96",
      "high": "85.44",
      "low": "82.83",
      "close": "84.96",
      "volume": "1783906"
    },
    {
      "date": "2022-12-08",
      "open": "87.72",
      "high": "89.65",
      "low": "85.787",
      "close": "86.43",
      "volume": "2800311"
    },
    {
      "date": "2022-12-09",
      "open": "86.47",
      "high": "87.005",
      "low": "84.62",
      "close": "84.99",
      "volume": "2056783"
    },
    {
      "date": "2022-12-12",
      "open": "84.16",
      "high": "86.57",
      "low": "83.25",
      "close": "86.41",
      "volume": "1924835"
    },
    {
      "date": "2022-12-13",
      "open": "87.73",
      "high": "88.61",
      "low": "85.87",
      "close": "86.67",
      "volume": "2190438"
    },
    {
      "date": "2022-12-14",
      "open": "86.54",
      "high": "87.65",
      "low": "85.58",
      "close": "86.32",
      "volume": "1690722"
    },
    {
      "date": "2022-12-15",
      "open": "85.59",
      "high": "86.76",
      "low": "84.02",
      "close": "84.95",
      "volume": "2513922"
    },
    {
      "date": "2022-12-16",
      "open": "84.55",
      "high": "86.265",
      "low": "83.95",
      "close": "86.01",
      "volume": "2908674"
    },
    {
      "date": "2022-12-19",
      "open": "84.83",
      "high": "84.96",
      "low": "80.74",
      "close": "81.56",
      "volume": "3342680"
    },
    {
      "date": "2022-12-20",
      "open": "81.34",
      "high": "82.75",
      "low": "80.75",
      "close": "82.57",
      "volume": "1548227"
    },
    {
      "date": "2022-12-21",
      "open": "83.25",
      "high": "84.8008",
      "low": "82.40",
      "close": "82.60",
      "volume": "1668158"
    },
    {
      "date": "2022-12-22",
      "open": "82.05",
      "high": "82.83",
      "low": "80.11",
      "close": "81.24",
      "volume": "4667969"
    },
    {
      "date": "2022-12-23",
      "open": "80.71",
      "high": "81.3541",
      "low": "79.63",
      "close": "80.72",
      "volume": "1134754"
    },
    {
      "date": "2022-12-27",
      "open": "81.45",
      "high": "86.00",
      "low": "81.4411",
      "close": "84.33",
      "volume": "4026544"
    },
    {
      "date": "2022-12-28",
      "open": "83.52",
      "high": "83.85",
      "low": "80.065",
      "close": "80.09",
      "volume": "2131686"
    },
    {
      "date": "2022-12-29",
      "open": "80.45",
      "high": "82.1302",
      "low": "79.33",
      "close": "81.26",
      "volume": "1431109"
    },
    {
      "date": "2022-12-30",
      "open": "80.17",
      "high": "82.66",
      "low": "80.10",
      "close": "82.47",
      "volume": "1614727"
    },
    {
      "date": "2023-01-03",
      "open": "86.12",
      "high": "86.50",
      "low": "83.93",
      "close": "85.61",
      "volume": "3318609"
    },
    {
      "date": "2023-01-04",
      "open": "86.70",
      "high": "92.35",
      "low": "86.70",
      "close": "90.90",
      "volume": "5743649"
    },
    {
      "date": "2023-01-05",
      "open": "89.55",
      "high": "92.40",
      "low": "89.17",
      "close": "91.34",
      "volume": "2982976"
    },
    {
      "date": "2023-01-06",
      "open": "91.98",
      "high": "94.72",
      "low": "91.64",
      "close": "93.57",
      "volume": "2902022"
    },
    {
      "date": "2023-01-09",
      "open": "94.60",
      "high": "95.89",
      "low": "94.205",
      "close": "94.33",
      "volume": "2750952"
    },
    {
      "date": "2023-01-10",
      "open": "94.10",
      "high": "97.60",
      "low": "94.10",
      "close": "97.47",
      "volume": "2598297"
    },
    {
      "date": "2023-01-11",
      "open": "96.79",
      "high": "97.64",
      "low": "95.53",
      "close": "96.24",
      "volume": "3683484"
    },
    {
      "date": "2023-01-12",
      "open": "96.24",
      "high": "99.7737",
      "low": "95.69",
      "close": "98.61",
      "volume": "2661714"
    },
    {
      "date": "2023-01-13",
      "open": "98.73",
      "high": "100.39",
      "low": "97.88",
      "close": "100.25",
      "volume": "1831616"
    },
    {
      "date": "2023-01-17",
      "open": "99.20",
      "high": "99.715",
      "low": "97.51",
      "close": "98.01",
      "volume": "2231061"
    },
    {
      "date": "2023-01-18",
      "open": "99.00",
      "high": "99.30",
      "low": "97.60",
      "close": "98.355",
      "volume": "1879649"
    },
    {
      "date": "2023-01-19",
      "open": "98.16",
      "high": "99.89",
      "low": "97.61",
      "close": "98.93",
      "volume": "2086876"
    },
    {
      "date": "2023-01-20",
      "open": "99.13",
      "high": "100.26",
      "low": "98.79",
      "close": "99.27",
      "volume": "1967530"
    },
    {
      "date": "2023-01-23",
      "open": "99.27",
      "high": "100.93",
      "low": "99.01",
      "close": "100.29",
      "volume": "1683458"
    },
    {
      "date": "2023-01-24",
      "open": "99.51",
      "high": "99.90",
      "low": "98.51",
      "close": "99.13",
      "volume": "1527269"
    },
    {
      "date": "2023-01-25",
      "open": "98.00",
      "high": "99.43",
      "low": "97.17",
      "close": "98.59",
      "volume": "2466014"
    },
    {
      "date": "2023-01-26",
      "open": "102.35",
      "high": "103.29",
      "low": "99.42",
      "close": "102.85",
      "volume": "5051896"
    },
    {
      "date": "2023-01-27",
      "open": "102.22",
      "high": "104.34",
      "low": "102.06",
      "close": "102.99",
      "volume": "1900116"
    },
    {
      "date": "2023-01-30",
      "open": "101.19",
      "high": "101.84",
      "low": "99.295",
      "close": "99.36",
      "volume": "2197188"
    },
    {
      "date": "2023-01-31",
      "open": "99.36",
      "high": "104.48",
      "low": "99.10",
      "close": "103.64",
      "volume": "3132762"
    },
    {
      "date": "2023-02-01",
      "open": "104.56",
      "high": "105.30",
      "low": "101.80",
      "close": "104.32",
      "volume": "2427759"
    },
    {
      "date": "2023-02-02",
      "open": "104.17",
      "high": "105.47",
      "low": "101.17",
      "close": "102.96",
      "volume": "2803704"
    },
    {
      "date": "2023-02-03",
      "open": "101.71",
      "high": "104.62",
      "low": "101.61",
      "close": "102.96",
      "volume": "2166104"
    },
    {
      "date": "2023-02-06",
      "open": "101.62",
      "high": "104.12",
      "low": "101.02",
      "close": "102.94",
      "volume": "2181359"
    },
    {
      "date": "2023-02-07",
      "open": "103.00",
      "high": "104.04",
      "low": "101.01",
      "close": "103.54",
      "volume": "2025927"
    },
    {
      "date": "2023-02-08",
      "open": "103.43",
      "high": "104.38",
      "low": "102.7172",
      "close": "103.62",
      "volume": "2743563"
    },
    {
      "date": "2023-02-09",
      "open": "109.21",
      "high": "111.77",
      "low": "107.74",
      "close": "108.59",
      "volume": "7123238"
    },
    {
      "date": "2023-02-10",
      "open": "107.82",
      "high": "110.56",
      "low": "107.50",
      "close": "108.64",
      "volume": "2778233"
    },
    {
      "date": "2023-02-13",
      "open": "108.35",
      "high": "110.335",
      "low": "108.3176",
      "close": "109.28",
      "volume": "2468508"
    },
    {
      "date": "2023-02-14",
      "open": "108.73",
      "high": "110.20",
      "low": "108.13",
      "close": "109.08",
      "volume": "1991493"
    },
    {
      "date": "2023-02-15",
      "open": "108.03",
      "high": "109.08",
      "low": "107.44",
      "close": "108.46",
      "volume": "1766660"
    },
    {
      "date": "2023-02-16",
      "open": "107.55",
      "high": "109.19",
      "low": "107.02",
      "close": "108.47",
      "volume": "2026261"
    },
    {
      "date": "2023-02-17",
      "open": "107.65",
      "high": "109.14",
      "low": "106.51",
      "close": "109.01",
      "volume": "2708951"
    },
    {
      "date": "2023-02-21",
      "open": "107.23",
      "high": "108.9712",
      "low": "106.32",
      "close": "107.15",
      "volume": "1894475"
    },
    {
      "date": "2023-02-22",
      "open": "107.00",
      "high": "108.8799",
      "low": "106.19",
      "close": "107.67",
      "volume": "3375470"
    },
    {
      "date": "2023-02-23",
      "open": "108.63",
      "high": "109.88",
      "low": "105.37",
      "close": "105.84",
      "volume": "1820928"
    },
    {
      "date": "2023-02-24",
      "open": "104.31",
      "high": "106.24",
      "low": "103.7623",
      "close": "105.53",
      "volume": "1944229"
    },
    {
      "date": "2023-02-27",
      "open": "106.43",
      "high": "106.50",
      "low": "104.17",
      "close": "105.14",
      "volume": "2259066"
    },
    {
      "date": "2023-02-28",
      "open": "105.12",
      "high": "108.99",
      "low": "104.94",
      "close": "108.37",
      "volume": "3241690"
    },
    {
      "date": "2023-03-01",
      "open": "109.97",
      "high": "112.74",
      "low": "109.75",
      "close": "112.22",
      "volume": "3367800"
    },
    {
      "date": "2023-03-02",
      "open": "111.76",
      "high": "114.34",
      "low": "111.16",
      "close": "113.41",
      "volume": "3832180"
    },
    {
      "date": "2023-03-03",
      "open": "114.00",
      "high": "116.505",
      "low": "113.45",
      "close": "115.83",
      "volume": "2577642"
    },
    {
      "date": "2023-03-06",
      "open": "116.36",
      "high": "116.36",
      "low": "114.33",
      "close": "115.40",
      "volume": "2342032"
    },
    {
      "date": "2023-03-07",
      "open": "115.195",
      "high": "115.23",
      "low": "112.56",
      "close": "113.16",
      "volume": "2104740"
    },
    {
      "date": "2023-03-08",
      "open": "113.46",
      "high": "113.6599",
      "low": "112.0422",
      "close": "113.54",
      "volume": "986048"
    },
    {
      "date": "2023-03-09",
      "open": "112.81",
      "high": "113.4771",
      "low": "109.53",
      "close": "109.63",
      "volume": "2851477"
    },
    {
      "date": "2023-03-10",
      "open": "108.50",
      "high": "111.45",
      "low": "106.1389",
      "close": "108.34",
      "volume": "3425330"
    },
    {
      "date": "2023-03-13",
      "open": "106.99",
      "high": "107.505",
      "low": "105.641",
      "close": "106.25",
      "volume": "2653861"
    },
    {
      "date": "2023-03-14",
      "open": "107.77",
      "high": "109.20",
      "low": "107.34",
      "close": "108.33",
      "volume": "2212808"
    },
    {
      "date": "2023-03-15",
      "open": "105.75",
      "high": "106.4199",
      "low": "101.35",
      "close": "104.86",
      "volume": "3135763"
    },
    {
      "date": "2023-03-16",
      "open": "103.26",
      "high": "108.43",
      "low": "103.08",
      "close": "107.44",
      "volume": "2614950"
    },
    {
      "date": "2023-03-17",
      "open": "107.19",
      "high": "107.63",
      "low": "104.69",
      "close": "107.04",
      "volume": "2175241"
    },
    {
      "date": "2023-03-20",
      "open": "106.96",
      "high": "109.335",
      "low": "106.50",
      "close": "107.64",
      "volume": "1464360"
    },
    {
      "date": "2023-03-21",
      "open": "109.47",
      "high": "110.73",
      "low": "108.05",
      "close": "108.19",
      "volume": "1640875"
    },
    {
      "date": "2023-03-22",
      "open": "108.90",
      "high": "108.90",
      "low": "105.73",
      "close": "105.75",
      "volume": "2148184"
    },
    {
      "date": "2023-03-23",
      "open": "106.71",
      "high": "108.93",
      "low": "104.875",
      "close": "106.20",
      "volume": "2186096"
    },
    {
      "date": "2023-03-24",
      "open": "104.85",
      "high": "106.6993",
      "low": "103.02",
      "close": "106.58",
      "volume": "2296497"
    },
    {
      "date": "2023-03-27",
      "open": "106.72",
      "high": "107.385",
      "low": "104.98",
      "close": "106.34",
      "volume": "1487262"
    },
    {
      "date": "2023-03-28",
      "open": "106.68",
      "high": "107.8662",
      "low": "105.73",
      "close": "107.21",
      "volume": "1683567"
    },
    {
      "date": "2023-03-29",
      "open": "108.38",
      "high": "111.30",
      "low": "108.38",
      "close": "109.05",
      "volume": "3011835"
    },
    {
      "date": "2023-03-30",
      "open": "110.27",
      "high": "110.6762",
      "low": "108.10",
      "close": "109.00",
      "volume": "1915767"
    },
    {
      "date": "2023-03-31",
      "open": "109.46",
      "high": "112.04",
      "low": "109.46",
      "close": "111.91",
      "volume": "3748984"
    },
    {
      "date": "2023-04-03",
      "open": "115.335",
      "high": "117.17",
      "low": "112.71",
      "close": "113.33",
      "volume": "3743623"
    },
    {
      "date": "2023-04-04",
      "open": "112.80",
      "high": "112.908",
      "low": "110.50",
      "close": "112.10",
      "volume": "2255736"
    },
    {
      "date": "2023-04-05",
      "open": "111.41",
      "high": "111.95",
      "low": "108.13",
      "close": "108.60",
      "volume": "2356153"
    },
    {
      "date": "2023-04-06",
      "open": "108.59",
      "high": "109.15",
      "low": "107.06",
      "close": "109.12",
      "volume": "1390775"
    },
    {
      "date": "2023-04-10",
      "open": "108.52",
      "high": "110.89",
      "low": "108.475",
      "close": "109.92",
      "volume": "1880870"
    },
    {
      "date": "2023-04-11",
      "open": "110.45",
      "high": "110.76",
      "low": "107.80",
      "close": "107.98",
      "volume": "1628729"
    },
    {
      "date": "2023-04-12",
      "open": "108.05",
      "high": "108.53",
      "low": "105.51",
      "close": "106.06",
      "volume": "1837899"
    },
    {
      "date": "2023-04-13",
      "open": "107.62",
      "high": "110.98",
      "low": "107.31",
      "close": "110.26",
      "volume": "2182220"
    },
    {
      "date": "2023-04-14",
      "open": "109.89",
      "high": "111.62",
      "low": "109.44",
      "close": "110.99",
      "volume": "1147962"
    },
    {
      "date": "2023-04-17",
      "open": "111.88",
      "high": "113.245",
      "low": "111.22",
      "close": "111.34",
      "volume": "1214218"
    },
    {
      "date": "2023-04-18",
      "open": "112.55",
      "high": "114.25",
      "low": "112.09",
      "close": "112.15",
      "volume": "2423769"
    },
    {
      "date": "2023-04-19",
      "open": "111.22",
      "high": "113.93",
      "low": "110.95",
      "close": "112.12",
      "volume": "2098654"
    },
    {
      "date": "2023-04-20",
      "open": "115.00",
      "high": "116.99",
      "low": "112.81",
      "close": "113.69",
      "volume": "5010657"
    },
    {
      "date": "2023-04-21",
      "open": "112.86",
      "high": "114.595",
      "low": "112.57",
      "close": "114.11",
      "volume": "1933512"
    },
    {
      "date": "2023-04-24",
      "open": "113.84",
      "high": "115.18",
      "low": "113.01",
      "close": "114.48",
      "volume": "1670468"
    },
    {
      "date": "2023-04-25",
      "open": "113.47",
      "high": "113.63",
      "low": "111.19",
      "close": "111.63",
      "volume": "1863241"
    },
    {
      "date": "2023-04-26",
      "open": "111.86",
      "high": "112.54",
      "low": "109.07",
      "close": "109.45",
      "volume": "1382443"
    },
    {
      "date": "2023-04-27",
      "open": "111.40",
      "high": "111.47",
      "low": "107.54",
      "close": "110.22",
      "volume": "2242335"
    },
    {
      "date": "2023-04-28",
      "open": "109.99",
      "high": "115.01",
      "low": "109.80",
      "close": "114.28",
      "volume": "2653683"
    },
    {
      "date": "2023-05-01",
      "open": "116.00",
      "high": "117.86",
      "low": "114.785",
      "close": "115.60",
      "volume": "2897679"
    },
    {
      "date": "2023-05-02",
      "open": "114.82",
      "high": "115.24",
      "low": "112.61",
      "close": "113.20",
      "volume": "1865648"
    },
    {
      "date": "2023-05-03",
      "open": "111.82",
      "high": "112.08",
      "low": "108.47",
      "close": "109.33",
      "volume": "2491266"
    },
    {
      "date": "2023-05-04",
      "open": "108.62",
      "high": "110.38",
      "low": "108.48",
      "close": "109.25",
      "volume": "1644015"
    },
    {
      "date": "2023-05-05",
      "open": "110.75",
      "high": "111.85",
      "low": "109.39",
      "close": "110.78",
      "volume": "1561082"
    },
    {
      "date": "2023-05-08",
      "open": "111.98",
      "high": "113.16",
      "low": "110.78",
      "close": "112.76",
      "volume": "1836699"
    },
    {
      "date": "2023-05-09",
      "open": "111.32",
      "high": "112.4796",
      "low": "108.53",
      "close": "111.70",
      "volume": "3359720"
    },
    {
      "date": "2023-05-10",
      "open": "113.49",
      "high": "113.50",
      "low": "108.01",
      "close": "111.50",
      "volume": "5041451"
    },
    {
      "date": "2023-05-11",
      "open": "110.39",
      "high": "110.685",
      "low": "105.62",
      "close": "106.90",
      "volume": "4509654"
    },
    {
      "date": "2023-05-12",
      "open": "106.75",
      "high": "107.90",
      "low": "104.60",
      "close": "105.39",
      "volume": "2668424"
    },
    {
      "date": "2023-05-15",
      "open": "106.00",
      "high": "106.5297",
      "low": "105.0101",
      "close": "105.71",
      "volume": "2429266"
    },
    {
      "date": "2023-05-16",
      "open": "105.00",
      "high": "105.51",
      "low": "102.14",
      "close": "103.05",
      "volume": "2385720"
    },
    {
      "date": "2023-05-17",
      "open": "106.39",
      "high": "111.05",
      "low": "105.50",
      "close": "108.92",
      "volume": "5680489"
    },
    {
      "date": "2023-05-18",
      "open": "108.98",
      "high": "110.44",
      "low": "107.80",
      "close": "110.30",
      "volume": "2459098"
    },
    {
      "date": "2023-05-19",
      "open": "109.91",
      "high": "110.395",
      "low": "108.98",
      "close": "110.28",
      "volume": "1921423"
    },
    {
      "date": "2023-05-22",
      "open": "110.25",
      "high": "111.40",
      "low": "108.2001",
      "close": "108.41",
      "volume": "1733520"
    },
    {
      "date": "2023-05-23",
      "open": "107.19",
      "high": "107.19",
      "low": "101.29",
      "close": "101.88",
      "volume": "3877481"
    },
    {
      "date": "2023-05-24",
      "open": "100.75",
      "high": "102.24",
      "low": "100.09",
      "close": "101.09",
      "volume": "2342691"
    },
    {
      "date": "2023-05-25",
      "open": "101.18",
      "high": "102.75",
      "low": "100.35",
      "close": "101.02",
      "volume": "1835020"
    },
    {
      "date": "2023-05-26",
      "open": "100.88",
      "high": "101.90",
      "low": "100.535",
      "close": "101.13",
      "volume": "1808238"
    },
    {
      "date": "2023-05-30",
      "open": "102.18",
      "high": "102.44",
      "low": "98.75",
      "close": "99.51",
      "volume": "3623375"
    },
    {
      "date": "2023-05-31",
      "open": "98.81",
      "high": "99.03",
      "low": "96.44",
      "close": "98.70",
      "volume": "3391027"
    },
    {
      "date": "2023-06-01",
      "open": "97.51",
      "high": "98.96",
      "low": "95.07",
      "close": "96.48",
      "volume": "5667039"
    },
    {
      "date": "2023-06-02",
      "open": "97.96",
      "high": "101.55",
      "low": "97.48",
      "close": "100.35",
      "volume": "3916714"
    },
    {
      "date": "2023-06-05",
      "open": "100.00",
      "high": "101.44",
      "low": "98.6501",
      "close": "100.57",
      "volume": "1917363"
    },
    {
      "date": "2023-06-06",
      "open": "100.24",
      "high": "104.23",
      "low": "100.16",
      "close": "102.74",
      "volume": "2701886"
    },
    {
      "date": "2023-06-07",
      "open": "102.52",
      "high": "103.66",
      "low": "101.81",
      "close": "103.26",
      "volume": "1641634"
    },
    {
      "date": "2023-06-08",
      "open": "100.83",
      "high": "103.225",
      "low": "100.04",
      "close": "103.06",
      "volume": "2625157"
    },
    {
      "date": "2023-06-09",
      "open": "103.05",
      "high": "103.365",
      "low": "101.11",
      "close": "102.21",
      "volume": "1704629"
    },
    {
      "date": "2023-06-12",
      "open": "103.10",
      "high": "103.74",
      "low": "102.32",
      "close": "103.58",
      "volume": "1802838"
    },
    {
      "date": "2023-06-13",
      "open": "104.09",
      "high": "105.37",
      "low": "103.37",
      "close": "104.00",
      "volume": "2007764"
    },
    {
      "date": "2023-06-14",
      "open": "103.94",
      "high": "104.75",
      "low": "102.78",
      "close": "103.50",
      "volume": "1629126"
    },
    {
      "date": "2023-06-15",
      "open": "103.43",
      "high": "105.61",
      "low": "102.34",
      "close": "104.57",
      "volume": "2265839"
    },
    {
      "date": "2023-06-16",
      "open": "105.30",
      "high": "105.30",
      "low": "103.41",
      "close": "103.73",
      "volume": "2268236"
    },
    {
      "date": "2023-06-20",
      "open": "104.96",
      "high": "107.14",
      "low": "104.62",
      "close": "106.17",
      "volume": "2766671"
    },
    {
      "date": "2023-06-21",
      "open": "105.08",
      "high": "106.88",
      "low": "104.80",
      "close": "106.35",
      "volume": "1716938"
    },
    {
      "date": "2023-06-22",
      "open": "105.60",
      "high": "106.97",
      "low": "104.81",
      "close": "105.32",
      "volume": "1241129"
    },
    {
      "date": "2023-06-23",
      "open": "104.00",
      "high": "105.40",
      "low": "101.89",
      "close": "104.20",
      "volume": "1786205"
    },
    {
      "date": "2023-06-26",
      "open": "103.25",
      "high": "106.48",
      "low": "103.21",
      "close": "105.25",
      "volume": "1482753"
    },
    {
      "date": "2023-06-27",
      "open": "105.53",
      "high": "106.50",
      "low": "104.78",
      "close": "105.76",
      "volume": "1111057"
    },
    {
      "date": "2023-06-28",
      "open": "105.61",
      "high": "105.61",
      "low": "104.01",
      "close": "104.25",
      "volume": "1470924"
    },
    {
      "date": "2023-06-29",
      "open": "104.70",
      "high": "105.70",
      "low": "103.72",
      "close": "104.50",
      "volume": "1354936"
    },
    {
      "date": "2023-06-30",
      "open": "105.12",
      "high": "106.36",
      "low": "104.10",
      "close": "105.61",
      "volume": "1349421"
    },
    {
      "date": "2023-07-03",
      "open": "105.835",
      "high": "108.37",
      "low": "105.83",
      "close": "106.62",
      "volume": "1118797"
    },
    {
      "date": "2023-07-05",
      "open": "105.40",
      "high": "105.85",
      "low": "101.41",
      "close": "101.75",
      "volume": "3302906"
    },
    {
      "date": "2023-07-06",
      "open": "100.03",
      "high": "100.51",
      "low": "97.36",
      "close": "99.53",
      "volume": "2726978"
    },
    {
      "date": "2023-07-07",
      "open": "99.78",
      "high": "101.81",
      "low": "99.65",
      "close": "101.32",
      "volume": "1862445"
    },
    {
      "date": "2023-07-10",
      "open": "101.33",
      "high": "107.13",
      "low": "101.33",
      "close": "107.09",
      "volume": "2577767"
    },
    {
      "date": "2023-07-11",
      "open": "108.10",
      "high": "109.07",
      "low": "107.11",
      "close": "108.26",
      "volume": "1761801"
    },
    {
      "date": "2023-07-12",
      "open": "108.80",
      "high": "109.89",
      "low": "108.46",
      "close": "108.87",
      "volume": "1772925"
    },
    {
      "date": "2023-07-13",
      "open": "109.75",
      "high": "112.25",
      "low": "109.495",
      "close": "109.64",
      "volume": "2271585"
    },
    {
      "date": "2023-07-14",
      "open": "109.85",
      "high": "110.0799",
      "low": "108.59",
      "close": "109.51",
      "volume": "1455516"
    },
    {
      "date": "2023-07-17",
      "open": "108.55",
      "high": "108.67",
      "low": "106.43",
      "close": "107.02",
      "volume": "1667787"
    },
    {
      "date": "2023-07-18",
      "open": "107.40",
      "high": "108.48",
      "low": "106.94",
      "close": "108.26",
      "volume": "1357055"
    },
    {
      "date": "2023-07-19",
      "open": "108.80",
      "high": "109.03",
      "low": "106.66",
      "close": "107.30",
      "volume": "1258508"
    },
    {
      "date": "2023-07-20",
      "open": "106.34",
      "high": "108.585",
      "low": "105.85",
      "close": "106.19",
      "volume": "1778201"
    },
    {
      "date": "2023-07-21",
      "open": "107.755",
      "high": "109.30",
      "low": "106.12",
      "close": "107.18",
      "volume": "1598998"
    },
    {
      "date": "2023-07-24",
      "open": "107.00",
      "high": "108.87",
      "low": "106.06",
      "close": "107.51",
      "volume": "1595942"
    },
    {
      "date": "2023-07-25",
      "open": "108.50",
      "high": "109.25",
      "low": "107.20",
      "close": "108.84",
      "volume": "1269982"
    },
    {
      "date": "2023-07-26",
      "open": "109.21",
      "high": "110.19",
      "low": "108.12",
      "close": "109.53",
      "volume": "1003880"
    },
    {
      "date": "2023-07-27",
      "open": "110.02",
      "high": "111.09",
      "low": "107.72",
      "close": "108.15",
      "volume": "1997788"
    },
    {
      "date": "2023-07-28",
      "open": "109.34",
      "high": "109.615",
      "low": "108.08",
      "close": "108.98",
      "volume": "1661538"
    },
    {
      "date": "2023-07-31",
      "open": "109.00",
      "high": "109.54",
      "low": "108.3764",
      "close": "108.98",
      "volume": "1360313"
    },
    {
      "date": "2023-08-01",
      "open": "108.80",
      "high": "110.19",
      "low": "108.14",
      "close": "109.14",
      "volume": "2699745"
    },
    {
      "date": "2023-08-02",
      "open": "107.82",
      "high": "107.82",
      "low": "104.45",
      "close": "105.16",
      "volume": "1907989"
    },
    {
      "date": "2023-08-03",
      "open": "104.25",
      "high": "106.85",
      "low": "102.13",
      "close": "105.61",
      "volume": "1614293"
    },
    {
      "date": "2023-08-04",
      "open": "106.58",
      "high": "106.81",
      "low": "104.05",
      "close": "104.18",
      "volume": "1939512"
    },
    {
      "date": "2023-08-07",
      "open": "105.36",
      "high": "105.65",
      "low": "104.22",
      "close": "105.03",
      "volume": "1650487"
    },
    {
      "date": "2023-08-08",
      "open": "103.17",
      "high": "103.91",
      "low": "102.48",
      "close": "103.07",
      "volume": "1618193"
    },
    {
      "date": "2023-08-09",
      "open": "104.92",
      "high": "104.92",
      "low": "101.20",
      "close": "101.55",
      "volume": "3398383"
    },
    {
      "date": "2023-08-10",
      "open": "103.07",
      "high": "106.66",
      "low": "102.75",
      "close": "104.22",
      "volume": "4170969"
    },
    {
      "date": "2023-08-11",
      "open": "103.99",
      "high": "103.99",
      "low": "99.61",
      "close": "100.55",
      "volume": "3148065"
    },
    {
      "date": "2023-08-14",
      "open": "100.01",
      "high": "100.525",
      "low": "99.25",
      "close": "99.91",
      "volume": "1971446"
    },
    {
      "date": "2023-08-15",
      "open": "98.78",
      "high": "98.79",
      "low": "95.12",
      "close": "95.49",
      "volume": "3222121"
    },
    {
      "date": "2023-08-16",
      "open": "95.49",
      "high": "96.25",
      "low": "94.265",
      "close": "94.81",
      "volume": "2645462"
    },
    {
      "date": "2023-08-17",
      "open": "95.05",
      "high": "95.99",
      "low": "94.26",
      "close": "94.79",
      "volume": "1810528"
    },
    {
      "date": "2023-08-18",
      "open": "93.62",
      "high": "94.802",
      "low": "93.00",
      "close": "93.88",
      "volume": "1806148"
    },
    {
      "date": "2023-08-21",
      "open": "94.00",
      "high": "94.59",
      "low": "92.72",
      "close": "94.20",
      "volume": "2025986"
    },
    {
      "date": "2023-08-22",
      "open": "95.20",
      "high": "95.98",
      "low": "93.89",
      "close": "95.04",
      "volume": "2297454"
    },
    {
      "date": "2023-08-23",
      "open": "94.50",
      "high": "96.50",
      "low": "93.88",
      "close": "96.08",
      "volume": "1298649"
    },
    {
      "date": "2023-08-24",
      "open": "96.13",
      "high": "97.45",
      "low": "95.41",
      "close": "95.49",
      "volume": "1494045"
    },
    {
      "date": "2023-08-25",
      "open": "95.62",
      "high": "96.32",
      "low": "94.45",
      "close": "95.48",
      "volume": "1706445"
    },
    {
      "date": "2023-08-28",
      "open": "96.11",
      "high": "96.85",
      "low": "95.90",
      "close": "96.79",
      "volume": "1209796"
    },
    {
      "date": "2023-08-29",
      "open": "96.32",
      "high": "98.48",
      "low": "96.30",
      "close": "98.07",
      "volume": "1083064"
    },
    {
      "date": "2023-08-30",
      "open": "97.61",
      "high": "99.96",
      "low": "97.52",
      "close": "99.39",
      "volume": "1263463"
    },
    {
      "date": "2023-08-31",
      "open": "100.06",
      "high": "102.11",
      "low": "99.33",
      "close": "101.38",
      "volume": "2924307"
    },
    {
      "date": "2023-09-01",
      "open": "101.92",
      "high": "102.79",
      "low": "100.67",
      "close": "101.64",
      "volume": "1946876"
    },
    {
      "date": "2023-09-05",
      "open": "100.46",
      "high": "100.46",
      "low": "96.37",
      "close": "97.41",
      "volume": "3084748"
    },
    {
      "date": "2023-09-06",
      "open": "96.65",
      "high": "97.24",
      "low": "95.49",
      "close": "95.83",
      "volume": "1896191"
    },
    {
      "date": "2023-09-07",
      "open": "94.55",
      "high": "94.85",
      "low": "91.87",
      "close": "94.46",
      "volume": "3111369"
    },
    {
      "date": "2023-09-08",
      "open": "95.00",
      "high": "95.73",
      "low": "94.40",
      "close": "94.71",
      "volume": "1466700"
    },
    {
      "date": "2023-09-11",
      "open": "95.26",
      "high": "95.94",
      "low": "93.87",
      "close": "95.32",
      "volume": "1068753"
    },
    {
      "date": "2023-09-12",
      "open": "95.48",
      "high": "97.16",
      "low": "94.98",
      "close": "95.31",
      "volume": "1292734"
    },
    {
      "date": "2023-09-13",
      "open": "94.74",
      "high": "95.66",
      "low": "94.59",
      "close": "95.28",
      "volume": "1260785"
    },
    {
      "date": "2023-09-14",
      "open": "96.42",
      "high": "97.87",
      "low": "95.42",
      "close": "97.71",
      "volume": "2066841"
    },
    {
      "date": "2023-09-15",
      "open": "98.27",
      "high": "99.46",
      "low": "96.59",
      "close": "97.04",
      "volume": "3658671"
    },
    {
      "date": "2023-09-18",
      "open": "97.04",
      "high": "98.435",
      "low": "96.84",
      "close": "97.21",
      "volume": "1268338"
    },
    {
      "date": "2023-09-19",
      "open": "96.76",
      "high": "97.28",
      "low": "94.06",
      "close": "94.72",
      "volume": "2036902"
    },
    {
      "date": "2023-09-20",
      "open": "94.85",
      "high": "95.41",
      "low": "93.47",
      "close": "93.69",
      "volume": "1061617"
    },
    {
      "date": "2023-09-21",
      "open": "92.50",
      "high": "92.565",
      "low": "90.20",
      "close": "90.36",
      "volume": "2359062"
    },
    {
      "date": "2023-09-22",
      "open": "90.94",
      "high": "93.48",
      "low": "90.78",
      "close": "91.56",
      "volume": "2615148"
    },
    {
      "date": "2023-09-25",
      "open": "90.00",
      "high": "91.49",
      "low": "89.95",
      "close": "90.65",
      "volume": "1387783"
    },
    {
      "date": "2023-09-26",
      "open": "90.02",
      "high": "91.66",
      "low": "90.02",
      "close": "90.68",
      "volume": "1453978"
    },
    {
      "date": "2023-09-27",
      "open": "91.39",
      "high": "92.30",
      "low": "90.19",
      "close": "92.21",
      "volume": "2050158"
    },
    {
      "date": "2023-09-28",
      "open": "91.99",
      "high": "92.62",
      "low": "91.02",
      "close": "91.37",
      "volume": "1290376"
    },
    {
      "date": "2023-09-29",
      "open": "92.545",
      "high": "94.26",
      "low": "91.78",
      "close": "92.41",
      "volume": "1326838"
    },
    {
      "date": "2023-10-02",
      "open": "92.92",
      "high": "93.95",
      "low": "92.35",
      "close": "92.63",
      "volume": "1712462"
    },
    {
      "date": "2023-10-03",
      "open": "91.65",
      "high": "92.51",
      "low": "89.8301",
      "close": "90.23",
      "volume": "1315297"
    },
    {
      "date": "2023-10-04",
      "open": "90.57",
      "high": "90.78",
      "low": "86.60",
      "close": "88.21",
      "volume": "2289338"
    },
    {
      "date": "2023-10-05",
      "open": "87.412",
      "high": "89.97",
      "low": "87.412",
      "close": "89.49",
      "volume": "1513570"
    },
    {
      "date": "2023-10-06",
      "open": "89.34",
      "high": "93.90",
      "low": "88.75",
      "close": "92.41",
      "volume": "2470785"
    },
    {
      "date": "2023-10-09",
      "open": "93.50",
      "high": "93.63",
      "low": "89.6001",
      "close": "93.07",
      "volume": "1622814"
    },
    {
      "date": "2023-10-10",
      "open": "93.50",
      "high": "94.97",
      "low": "93.135",
      "close": "93.99",
      "volume": "1674779"
    },
    {
      "date": "2023-10-11",
      "open": "94.18",
      "high": "95.76",
      "low": "94.13",
      "close": "94.73",
      "volume": "2029441"
    },
    {
      "date": "2023-10-12",
      "open": "94.49",
      "high": "95.04",
      "low": "92.9575",
      "close": "93.55",
      "volume": "1105429"
    },
    {
      "date": "2023-10-13",
      "open": "93.15",
      "high": "93.22",
      "low": "90.09",
      "close": "90.28",
      "volume": "1500941"
    },
    {
      "date": "2023-10-16",
      "open": "90.95",
      "high": "91.45",
      "low": "89.85",
      "close": "90.32",
      "volume": "1479993"
    },
    {
      "date": "2023-10-17",
      "open": "89.92",
      "high": "91.0599",
      "low": "89.57",
      "close": "90.30",
      "volume": "1355035"
    },
    {
      "date": "2023-10-18",
      "open": "89.60",
      "high": "89.8699",
      "low": "86.53",
      "close": "86.72",
      "volume": "2029561"
    },
    {
      "date": "2023-10-19",
      "open": "88.85",
      "high": "90.255",
      "low": "87.56",
      "close": "88.22",
      "volume": "2179419"
    },
    {
      "date": "2023-10-20",
      "open": "88.19",
      "high": "88.57",
      "low": "87.12",
      "close": "87.60",
      "volume": "1106456"
    },
    {
      "date": "2023-10-23",
      "open": "87.58",
      "high": "91.25",
      "low": "87.25",
      "close": "89.84",
      "volume": "2371439"
    },
    {
      "date": "2023-10-24",
      "open": "90.41",
      "high": "92.46",
      "low": "90.32",
      "close": "91.42",
      "volume": "1335170"
    },
    {
      "date": "2023-10-25",
      "open": "90.26",
      "high": "91.50",
      "low": "88.791",
      "close": "88.94",
      "volume": "1518643"
    },
    {
      "date": "2023-10-26",
      "open": "89.00",
      "high": "89.78",
      "low": "87.03",
      "close": "87.54",
      "volume": "2183417"
    },
    {
      "date": "2023-10-27",
      "open": "88.40",
      "high": "89.24",
      "low": "87.06",
      "close": "87.28",
      "volume": "1587502"
    },
    {
      "date": "2023-10-30",
      "open": "88.42",
      "high": "88.69",
      "low": "86.755",
      "close": "88.08",
      "volume": "1343199"
    },
    {
      "date": "2023-10-31",
      "open": "87.82",
      "high": "88.1491",
      "low": "86.82",
      "close": "87.78",
      "volume": "1471664"
    },
    {
      "date": "2023-11-01",
      "open": "87.27",
      "high": "88.05",
      "low": "85.835",
      "close": "86.94",
      "volume": "1773379"
    },
    {
      "date": "2023-11-02",
      "open": "88.17",
      "high": "91.09",
      "low": "88.10",
      "close": "89.75",
      "volume": "1839825"
    },
    {
      "date": "2023-11-03",
      "open": "91.47",
      "high": "93.3672",
      "low": "90.43",
      "close": "92.76",
      "volume": "1866299"
    },
    {
      "date": "2023-11-06",
      "open": "93.04",
      "high": "95.91",
      "low": "93.04",
      "close": "95.14",
      "volume": "2470626"
    },
    {
      "date": "2023-11-07",
      "open": "94.47",
      "high": "94.47",
      "low": "92.64",
      "close": "93.18",
      "volume": "1994029"
    },
    {
      "date": "2023-11-08",
      "open": "93.10",
      "high": "94.015",
      "low": "92.2901",
      "close": "92.90",
      "volume": "2621359"
    },
    {
      "date": "2023-11-09",
      "open": "93.68",
      "high": "94.01",
      "low": "90.64",
      "close": "90.65",
      "volume": "5825505"
    },
    {
      "date": "2023-11-10",
      "open": "85.00",
      "high": "86.305",
      "low": "81.65",
      "close": "85.49",
      "volume": "15060890"
    },
    {
      "date": "2023-11-13",
      "open": "85.24",
      "high": "86.3699",
      "low": "83.96",
      "close": "84.54",
      "volume": "3779819"
    },
    {
      "date": "2023-11-14",
      "open": "85.80",
      "high": "88.39",
      "low": "85.80",
      "close": "87.12",
      "volume": "4061263"
    },
    {
      "date": "2023-11-15",
      "open": "88.30",
      "high": "89.52",
      "low": "87.23",
      "close": "87.46",
      "volume": "2544550"
    },
    {
      "date": "2023-11-16",
      "open": "86.81",
      "high": "87.14",
      "low": "85.12",
      "close": "86.06",
      "volume": "3022834"
    },
    {
      "date": "2023-11-17",
      "open": "86.65",
      "high": "87.415",
      "low": "85.76",
      "close": "86.87",
      "volume": "1679079"
    },
    {
      "date": "2023-11-20",
      "open": "86.89",
      "high": "87.64",
      "low": "86.01",
      "close": "87.17",
      "volume": "2122991"
    },
    {
      "date": "2023-11-21",
      "open": "86.64",
      "high": "87.135",
      "low": "86.03",
      "close": "86.86",
      "volume": "1554728"
    },
    {
      "date": "2023-11-22",
      "open": "87.06",
      "high": "88.24",
      "low": "86.345",
      "close": "87.53",
      "volume": "1401661"
    },
    {
      "date": "2023-11-24",
      "open": "87.28",
      "high": "88.325",
      "low": "86.885",
      "close": "88.31",
      "volume": "1008059"
    },
    {
      "date": "2023-11-27",
      "open": "87.72",
      "high": "87.85",
      "low": "86.62",
      "close": "87.06",
      "volume": "1889406"
    },
    {
      "date": "2023-11-28",
      "open": "86.98",
      "high": "87.39",
      "low": "84.66",
      "close": "84.94",
      "volume": "3616042"
    },
    {
      "date": "2023-11-29",
      "open": "85.05",
      "high": "86.3797",
      "low": "83.475",
      "close": "83.67",
      "volume": "3810155"
    },
    {
      "date": "2023-11-30",
      "open": "84.21",
      "high": "84.5895",
      "low": "83.50",
      "close": "84.42",
      "volume": "2327673"
    },
    {
      "date": "2023-12-01",
      "open": "84.15",
      "high": "85.35",
      "low": "84.15",
      "close": "85.15",
      "volume": "2048223"
    },
    {
      "date": "2023-12-04",
      "open": "84.31",
      "high": "85.39",
      "low": "83.61",
      "close": "83.89",
      "volume": "1997799"
    },
    {
      "date": "2023-12-05",
      "open": "83.37",
      "high": "83.8699",
      "low": "81.96",
      "close": "82.21",
      "volume": "2366646"
    },
    {
      "date": "2023-12-06",
      "open": "82.87",
      "high": "83.96",
      "low": "82.03",
      "close": "82.40",
      "volume": "2340040"
    },
    {
      "date": "2023-12-07",
      "open": "82.40",
      "high": "83.48",
      "low": "82.3401",
      "close": "82.53",
      "volume": "1804840"
    },
    {
      "date": "2023-12-08",
      "open": "82.35",
      "high": "84.215",
      "low": "82.3201",
      "close": "84.19",
      "volume": "2346782"
    },
    {
      "date": "2023-12-11",
      "open": "84.33",
      "high": "86.2626",
      "low": "84.33",
      "close": "86.00",
      "volume": "1973932"
    },
    {
      "date": "2023-12-12",
      "open": "86.21",
      "high": "86.4999",
      "low": "85.5322",
      "close": "86.23",
      "volume": "1313702"
    },
    {
      "date": "2023-12-13",
      "open": "86.00",
      "high": "88.10",
      "low": "85.06",
      "close": "88.02",
      "volume": "1935796"
    },
    {
      "date": "2023-12-14",
      "open": "89.00",
      "high": "90.83",
      "low": "88.80",
      "close": "89.80",
      "volume": "2970109"
    },
    {
      "date": "2023-12-15",
      "open": "90.39",
      "high": "90.79",
      "low": "87.45",
      "close": "88.76",
      "volume": "3479738"
    },
    {
      "date": "2023-12-18",
      "open": "89.17",
      "high": "89.62",
      "low": "88.20",
      "close": "89.28",
      "volume": "1487639"
    },
    {
      "date": "2023-12-19",
      "open": "89.58",
      "high": "91.78",
      "low": "89.46",
      "close": "91.72",
      "volume": "2264085"
    },
    {
      "date": "2023-12-20",
      "open": "91.88",
      "high": "91.88",
      "low": "88.50",
      "close": "88.55",
      "volume": "2039556"
    },
    {
      "date": "2023-12-21",
      "open": "89.76",
      "high": "90.765",
      "low": "89.02",
      "close": "90.72",
      "volume": "1891809"
    },
    {
      "date": "2023-12-22",
      "open": "90.00",
      "high": "91.13",
      "low": "89.905",
      "close": "90.42",
      "volume": "1170461"
    },
    {
      "date": "2023-12-26",
      "open": "90.57",
      "high": "91.3546",
      "low": "90.2301",
      "close": "91.00",
      "volume": "1150246"
    },
    {
      "date": "2023-12-27",
      "open": "91.00",
      "high": "91.21",
      "low": "90.07",
      "close": "90.63",
      "volume": "1142160"
    },
    {
      "date": "2023-12-28",
      "open": "90.89",
      "high": "92.6094",
      "low": "90.78",
      "close": "91.76",
      "volume": "1232976"
    },
    {
      "date": "2023-12-29",
      "open": "91.62",
      "high": "92.08",
      "low": "90.90",
      "close": "91.11",
      "volume": "1144842"
    },
    {
      "date": "2024-01-02",
      "open": "90.83",
      "high": "95.68",
      "low": "90.68",
      "close": "94.60",
      "volume": "3013628"
    },
    {
      "date": "2024-01-03",
      "open": "93.69",
      "high": "95.52",
      "low": "92.3392",
      "close": "94.03",
      "volume": "2369068"
    },
    {
      "date": "2024-01-04",
      "open": "93.68",
      "high": "94.80",
      "low": "93.14",
      "close": "94.21",
      "volume": "1694177"
    },
    {
      "date": "2024-01-05",
      "open": "94.00",
      "high": "96.53",
      "low": "93.6662",
      "close": "95.65",
      "volume": "2535032"
    },
    {
      "date": "2024-01-08",
      "open": "95.41",
      "high": "97.645",
      "low": "94.54",
      "close": "97.05",
      "volume": "1441733"
    },
    {
      "date": "2024-01-09",
      "open": "95.73",
      "high": "96.51",
      "low": "94.85",
      "close": "95.26",
      "volume": "1803499"
    },
    {
      "date": "2024-01-10",
      "open": "94.92",
      "high": "95.00",
      "low": "93.31",
      "close": "93.63",
      "volume": "1683541"
    },
    {
      "date": "2024-01-11",
      "open": "93.65",
      "high": "94.22",
      "low": "91.65",
      "close": "93.90",
      "volume": "1871049"
    },
    {
      "date": "2024-01-12",
      "open": "93.87",
      "high": "96.36",
      "low": "93.87",
      "close": "94.11",
      "volume": "1915217"
    },
    {
      "date": "2024-01-16",
      "open": "93.42",
      "high": "94.88",
      "low": "93.10",
      "close": "94.56",
      "volume": "1452466"
    },
    {
      "date": "2024-01-17",
      "open": "92.45",
      "high": "92.74",
      "low": "90.42",
      "close": "91.16",
      "volume": "2587960"
    },
    {
      "date": "2024-01-18",
      "open": "91.70",
      "high": "94.13",
      "low": "91.64",
      "close": "94.10",
      "volume": "2193441"
    },
    {
      "date": "2024-01-19",
      "open": "94.27",
      "high": "94.27",
      "low": "91.86",
      "close": "94.23",
      "volume": "2050710"
    },
    {
      "date": "2024-01-22",
      "open": "94.00",
      "high": "94.00",
      "low": "92.00",
      "close": "92.07",
      "volume": "2248384"
    },
    {
      "date": "2024-01-23",
      "open": "93.01",
      "high": "94.03",
      "low": "92.30",
      "close": "93.11",
      "volume": "1340356"
    },
    {
      "date": "2024-01-24",
      "open": "94.57",
      "high": "95.98",
      "low": "94.12",
      "close": "94.29",
      "volume": "2318707"
    },
    {
      "date": "2024-01-25",
      "open": "96.14",
      "high": "96.97",
      "low": "94.77",
      "close": "96.41",
      "volume": "2568601"
    },
    {
      "date": "2024-01-26",
      "open": "96.13",
      "high": "96.91",
      "low": "95.28",
      "close": "96.73",
      "volume": "1465401"
    },
    {
      "date": "2024-01-29",
      "open": "96.66",
      "high": "97.33",
      "low": "95.36",
      "close": "97.06",
      "volume": "1262016"
    },
    {
      "date": "2024-01-30",
      "open": "96.06",
      "high": "96.17",
      "low": "94.50",
      "close": "94.99",
      "volume": "1388380"
    },
    {
      "date": "2024-01-31",
      "open": "94.55",
      "high": "96.115",
      "low": "93.36",
      "close": "94.43",
      "volume": "1582971"
    },
    {
      "date": "2024-02-01",
      "open": "96.25",
      "high": "98.50",
      "low": "96.035",
      "close": "97.29",
      "volume": "1942214"
    },
    {
      "date": "2024-02-02",
      "open": "96.59",
      "high": "97.532",
      "low": "95.81",
      "close": "96.97",
      "volume": "1225330"
    },
    {
      "date": "2024-02-05",
      "open": "96.69",
      "high": "98.20",
      "low": "95.7701",
      "close": "97.49",
      "volume": "1547863"
    },
    {
      "date": "2024-02-06",
      "open": "98.60",
      "high": "100.36",
      "low": "98.01",
      "close": "100.06",
      "volume": "2488045"
    },
    {
      "date": "2024-02-07",
      "open": "100.60",
      "high": "101.07",
      "low": "99.16",
      "close": "99.83",
      "volume": "3627547"
    },
    {
      "date": "2024-02-08",
      "open": "104.26",
      "high": "108.76",
      "low": "103.92",
      "close": "106.11",
      "volume": "6472402"
    },
    {
      "date": "2024-02-09",
      "open": "106.50",
      "high": "106.8899",
      "low": "104.26",
      "close": "105.60",
      "volume": "2492044"
    },
    {
      "date": "2024-02-12",
      "open": "105.60",
      "high": "106.14",
      "low": "104.5144",
      "close": "105.72",
      "volume": "1866286"
    },
    {
      "date": "2024-02-13",
      "open": "103.67",
      "high": "104.96",
      "low": "102.68",
      "close": "104.20",
      "volume": "1724436"
    },
    {
      "date": "2024-02-14",
      "open": "105.20",
      "high": "105.86",
      "low": "104.19",
      "close": "105.21",
      "volume": "1535752"
    },
    {
      "date": "2024-02-15",
      "open": "105.28",
      "high": "105.84",
      "low": "104.73",
      "close": "105.73",
      "volume": "1377437"
    },
    {
      "date": "2024-02-16",
      "open": "105.00",
      "high": "106.30",
      "low": "104.495",
      "close": "105.13",
      "volume": "1255193"
    },
    {
      "date": "2024-02-20",
      "open": "104.42",
      "high": "104.4611",
      "low": "100.35",
      "close": "103.23",
      "volume": "2487257"
    },
    {
      "date": "2024-02-21",
      "open": "103.03",
      "high": "103.765",
      "low": "101.38",
      "close": "102.38",
      "volume": "1217118"
    },
    {
      "date": "2024-02-22",
      "open": "102.55",
      "high": "103.02",
      "low": "101.92",
      "close": "102.42",
      "volume": "1020420"
    },
    {
      "date": "2024-02-23",
      "open": "102.65",
      "high": "104.59",
      "low": "102.43",
      "close": "104.16",
      "volume": "1515698"
    },
    {
      "date": "2024-02-26",
      "open": "104.50",
      "high": "104.99",
      "low": "102.94",
      "close": "103.24",
      "volume": "1176824"
    },
    {
      "date": "2024-02-27",
      "open": "104.49",
      "high": "104.69",
      "low": "102.01",
      "close": "102.69",
      "volume": "1536927"
    },
    {
      "date": "2024-02-28",
      "open": "101.85",
      "high": "103.14",
      "low": "101.62",
      "close": "102.86",
      "volume": "1327616"
    },
    {
      "date": "2024-02-29",
      "open": "103.93",
      "high": "105.35",
      "low": "103.06",
      "close": "105.20",
      "volume": "2241090"
    },
    {
      "date": "2024-03-01",
      "open": "103.00",
      "high": "103.1095",
      "low": "99.20",
      "close": "101.21",
      "volume": "3761167"
    },
    {
      "date": "2024-03-04",
      "open": "100.93",
      "high": "101.15",
      "low": "99.67",
      "close": "99.73",
      "volume": "1875111"
    },
    {
      "date": "2024-03-05",
      "open": "99.24",
      "high": "100.59",
      "low": "98.10",
      "close": "99.77",
      "volume": "1380002"
    },
    {
      "date": "2024-03-06",
      "open": "100.38",
      "high": "100.84",
      "low": "99.06",
      "close": "99.14",
      "volume": "1125772"
    },
    {
      "date": "2024-03-07",
      "open": "99.16",
      "high": "101.56",
      "low": "99.16",
      "close": "101.11",
      "volume": "1773476"
    },
    {
      "date": "2024-03-08",
      "open": "100.59",
      "high": "102.05",
      "low": "100.015",
      "close": "100.43",
      "volume": "1138395"
    },
    {
      "date": "2024-03-11",
      "open": "100.68",
      "high": "103.96",
      "low": "100.68",
      "close": "103.23",
      "volume": "1943410"
    },
    {
      "date": "2024-03-12",
      "open": "104.21",
      "high": "104.63",
      "low": "102.89",
      "close": "103.04",
      "volume": "1436794"
    },
    {
      "date": "2024-03-13",
      "open": "102.39",
      "high": "103.77",
      "low": "102.27",
      "close": "102.33",
      "volume": "1138463"
    },
    {
      "date": "2024-03-14",
      "open": "102.89",
      "high": "102.89",
      "low": "100.16",
      "close": "101.00",
      "volume": "1882749"
    },
    {
      "date": "2024-03-15",
      "open": "99.90",
      "high": "101.31",
      "low": "98.68",
      "close": "99.09",
      "volume": "4405817"
    },
    {
      "date": "2024-03-18",
      "open": "99.17",
      "high": "100.02",
      "low": "98.805",
      "close": "98.84",
      "volume": "1528896"
    },
    {
      "date": "2024-03-19",
      "open": "99.00",
      "high": "99.82",
      "low": "98.27",
      "close": "99.75",
      "volume": "1444305"
    },
    {
      "date": "2024-03-20",
      "open": "99.68",
      "high": "100.34",
      "low": "98.87",
      "close": "100.08",
      "volume": "1139005"
    },
    {
      "date": "2024-03-21",
      "open": "100.75",
      "high": "101.85",
      "low": "99.92",
      "close": "99.96",
      "volume": "1157244"
    },
    {
      "date": "2024-03-22",
      "open": "100.62",
      "high": "100.62",
      "low": "99.5826",
      "close": "99.89",
      "volume": "899638"
    },
    {
      "date": "2024-03-25",
      "open": "99.83",
      "high": "100.90",
      "low": "99.09",
      "close": "99.41",
      "volume": "1238119"
    },
    {
      "date": "2024-03-26",
      "open": "100.00",
      "high": "100.99",
      "low": "99.80",
      "close": "100.58",
      "volume": "959150"
    },
    {
      "date": "2024-03-27",
      "open": "101.05",
      "high": "101.86",
      "low": "100.58",
      "close": "101.79",
      "volume": "1090166"
    },
    {
      "date": "2024-03-28",
      "open": "102.46",
      "high": "102.88",
      "low": "101.54",
      "close": "102.23",
      "volume": "1018310"
    },
    {
      "date": "2024-04-01",
      "open": "102.98",
      "high": "107.74",
      "low": "102.82",
      "close": "106.56",
      "volume": "2954233"
    },
    {
      "date": "2024-04-02",
      "open": "105.49",
      "high": "105.59",
      "low": "103.0649",
      "close": "105.26",
      "volume": "1715979"
    },
    {
      "date": "2024-04-03",
      "open": "105.00",
      "high": "106.83",
      "low": "104.35",
      "close": "106.42",
      "volume": "1321476"
    },
    {
      "date": "2024-04-04",
      "open": "108.35",
      "high": "110.38",
      "low": "105.71",
      "close": "106.12",
      "volume": "2412049"
    },
    {
      "date": "2024-04-05",
      "open": "105.81",
      "high": "108.00",
      "low": "105.65",
      "close": "107.46",
      "volume": "1441760"
    },
    {
      "date": "2024-04-08",
      "open": "108.17",
      "high": "108.50",
      "low": "105.9101",
      "close": "105.99",
      "volume": "1170123"
    },
    {
      "date": "2024-04-09",
      "open": "105.98",
      "high": "107.175",
      "low": "105.62",
      "close": "106.49",
      "volume": "930450"
    },
    {
      "date": "2024-04-10",
      "open": "104.71",
      "high": "105.38",
      "low": "103.53",
      "close": "104.24",
      "volume": "1450016"
    },
    {
      "date": "2024-04-11",
      "open": "104.43",
      "high": "105.52",
      "low": "104.15",
      "close": "104.86",
      "volume": "847624"
    },
    {
      "date": "2024-04-12",
      "open": "103.75",
      "high": "103.75",
      "low": "100.91",
      "close": "101.18",
      "volume": "1705766"
    },
    {
      "date": "2024-04-15",
      "open": "101.25",
      "high": "102.565",
      "low": "98.78",
      "close": "99.44",
      "volume": "1772224"
    },
    {
      "date": "2024-04-16",
      "open": "98.76",
      "high": "99.65",
      "low": "98.10",
      "close": "99.35",
      "volume": "1341317"
    },
    {
      "date": "2024-04-17",
      "open": "99.59",
      "high": "99.98",
      "low": "96.98",
      "close": "97.48",
      "volume": "1904130"
    },
    {
      "date": "2024-04-18",
      "open": "97.99",
      "high": "97.99",
      "low": "95.675",
      "close": "96.10",
      "volume": "1786153"
    },
    {
      "date": "2024-04-19",
      "open": "96.09",
      "high": "97.085",
      "low": "94.80",
      "close": "94.99",
      "volume": "1165445"
    },
    {
      "date": "2024-04-22",
      "open": "95.89",
      "high": "98.01",
      "low": "95.798",
      "close": "97.48",
      "volume": "1695778"
    },
    {
      "date": "2024-04-23",
      "open": "97.92",
      "high": "99.48",
      "low": "97.48",
      "close": "98.82",
      "volume": "1231756"
    },
    {
      "date": "2024-04-24",
      "open": "98.48",
      "high": "98.81",
      "low": "96.19",
      "close": "97.06",
      "volume": "1256653"
    },
    {
      "date": "2024-04-25",
      "open": "96.07",
      "high": "97.02",
      "low": "96.00",
      "close": "96.60",
      "volume": "948951"
    },
    {
      "date": "2024-04-26",
      "open": "96.17",
      "high": "96.895",
      "low": "95.25",
      "close": "95.88",
      "volume": "1419971"
    },
    {
      "date": "2024-04-29",
      "open": "97.21",
      "high": "98.65",
      "low": "96.445",
      "close": "96.98",
      "volume": "1588281"
    },
    {
      "date": "2024-04-30",
      "open": "96.00",
      "high": "96.52",
      "low": "91.59",
      "close": "91.65",
      "volume": "2752918"
    },
    {
      "date": "2024-05-01",
      "open": "91.65",
      "high": "94.54",
      "low": "91.35",
      "close": "92.73",
      "volume": "1846925"
    },
    {
      "date": "2024-05-02",
      "open": "94.73",
      "high": "95.74",
      "low": "93.175",
      "close": "95.27",
      "volume": "1873226"
    },
    {
      "date": "2024-05-03",
      "open": "96.92",
      "high": "97.11",
      "low": "95.91",
      "close": "96.71",
      "volume": "1323195"
    },
    {
      "date": "2024-05-06",
      "open": "97.73",
      "high": "98.68",
      "low": "97.03",
      "close": "97.87",
      "volume": "1906665"
    },
    {
      "date": "2024-05-07",
      "open": "97.82",
      "high": "98.315",
      "low": "96.30",
      "close": "97.23",
      "volume": "2967558"
    },
    {
      "date": "2024-05-08",
      "open": "97.85",
      "high": "97.96",
      "low": "94.23",
      "close": "95.75",
      "volume": "4251360"
    },
    {
      "date": "2024-05-09",
      "open": "96.16",
      "high": "97.84",
      "low": "95.67",
      "close": "97.19",
      "volume": "2041402"
    },
    {
      "date": "2024-05-10",
      "open": "97.70",
      "high": "98.00",
      "low": "95.75",
      "close": "96.39",
      "volume": "1566527"
    },
    {
      "date": "2024-05-13",
      "open": "98.16",
      "high": "98.67",
      "low": "97.00",
      "close": "97.99",
      "volume": "1750011"
    },
    {
      "date": "2024-05-14",
      "open": "97.80",
      "high": "98.42",
      "low": "97.27",
      "close": "98.04",
      "volume": "973575"
    },
    {
      "date": "2024-05-15",
      "open": "98.69",
      "high": "98.72",
      "low": "97.26",
      "close": "97.62",
      "volume": "1131532"
    },
    {
      "date": "2024-05-16",
      "open": "97.35",
      "high": "98.30",
      "low": "97.07",
      "close": "97.11",
      "volume": "1171270"
    },
    {
      "date": "2024-05-17",
      "open": "96.84",
      "high": "97.47",
      "low": "96.50",
      "close": "96.79",
      "volume": "1072614"
    },
    {
      "date": "2024-05-20",
      "open": "97.10",
      "high": "98.13",
      "low": "97.00",
      "close": "97.66",
      "volume": "1182188"
    },
    {
      "date": "2024-05-21",
      "open": "97.10",
      "high": "97.99",
      "low": "96.45",
      "close": "96.59",
      "volume": "1403763"
    },
    {
      "date": "2024-05-22",
      "open": "96.43",
      "high": "96.45",
      "low": "94.93",
      "close": "95.48",
      "volume": "1319018"
    },
    {
      "date": "2024-05-23",
      "open": "96.76",
      "high": "96.76",
      "low": "93.69",
      "close": "94.09",
      "volume": "1465089"
    },
    {
      "date": "2024-05-24",
      "open": "94.09",
      "high": "94.89",
      "low": "94.07",
      "close": "94.62",
      "volume": "1035481"
    },
    {
      "date": "2024-05-28",
      "open": "94.39",
      "high": "95.04",
      "low": "93.21",
      "close": "93.51",
      "volume": "1812404"
    },
    {
      "date": "2024-05-29",
      "open": "92.34",
      "high": "92.69",
      "low": "91.61",
      "close": "92.53",
      "volume": "2367672"
    },
    {
      "date": "2024-05-30",
      "open": "92.52",
      "high": "93.11",
      "low": "91.85",
      "close": "92.54",
      "volume": "1219149"
    },
    {
      "date": "2024-05-31",
      "open": "93.23",
      "high": "94.95",
      "low": "92.985",
      "close": "94.88",
      "volume": "2004892"
    },
    {
      "date": "2024-06-03",
      "open": "95.50",
      "high": "95.50",
      "low": "93.53",
      "close": "94.91",
      "volume": "1197371"
    },
    {
      "date": "2024-06-04",
      "open": "94.01",
      "high": "94.465",
      "low": "92.64",
      "close": "92.92",
      "volume": "1522900"
    },
    {
      "date": "2024-06-05",
      "open": "93.00",
      "high": "93.4995",
      "low": "92.60",
      "close": "93.36",
      "volume": "1334961"
    },
    {
      "date": "2024-06-06",
      "open": "92.93",
      "high": "93.38",
      "low": "92.38",
      "close": "92.48",
      "volume": "1194612"
    },
    {
      "date": "2024-06-07",
      "open": "92.48",
      "high": "93.88",
      "low": "92.01",
      "close": "93.14",
      "volume": "1416231"
    },
    {
      "date": "2024-06-10",
      "open": "92.39",
      "high": "93.025",
      "low": "91.60",
      "close": "92.87",
      "volume": "1395474"
    },
    {
      "date": "2024-06-11",
      "open": "92.79",
      "high": "92.79",
      "low": "91.01",
      "close": "91.74",
      "volume": "2077515"
    },
    {
      "date": "2024-06-12",
      "open": "92.33",
      "high": "92.7599",
      "low": "90.10",
      "close": "90.83",
      "volume": "2048650"
    },
    {
      "date": "2024-06-13",
      "open": "90.35",
      "high": "91.15",
      "low": "90.15",
      "close": "90.49",
      "volume": "1627071"
    },
    {
      "date": "2024-06-14",
      "open": "89.61",
      "high": "89.99",
      "low": "87.79",
      "close": "88.80",
      "volume": "2688620"
    },
    {
      "date": "2024-06-17",
      "open": "88.24",
      "high": "88.91",
      "low": "87.43",
      "close": "88.78",
      "volume": "1832880"
    },
    {
      "date": "2024-06-18",
      "open": "88.49",
      "high": "89.36",
      "low": "88.29",
      "close": "89.20",
      "volume": "1604428"
    },
    {
      "date": "2024-06-20",
      "open": "89.08",
      "high": "90.67",
      "low": "89.05",
      "close": "89.70",
      "volume": "2039489"
    },
    {
      "date": "2024-06-21",
      "open": "90.00",
      "high": "90.185",
      "low": "89.18",
      "close": "89.88",
      "volume": "5340267"
    },
    {
      "date": "2024-06-24",
      "open": "89.77",
      "high": "90.29",
      "low": "88.7201",
      "close": "89.10",
      "volume": "1828399"
    },
    {
      "date": "2024-06-25",
      "open": "88.72",
      "high": "89.55",
      "low": "88.18",
      "close": "88.30",
      "volume": "1489226"
    },
    {
      "date": "2024-06-26",
      "open": "88.00",
      "high": "88.46",
      "low": "87.67",
      "close": "88.13",
      "volume": "1089736"
    },
    {
      "date": "2024-06-27",
      "open": "88.10",
      "high": "89.24",
      "low": "87.72",
      "close": "89.14",
      "volume": "1266589"
    },
    {
      "date": "2024-06-28",
      "open": "89.40",
      "high": "90.04",
      "low": "89.20",
      "close": "89.50",
      "volume": "2199448"
    },
    {
      "date": "2024-07-01",
      "open": "89.76",
      "high": "89.76",
      "low": "87.08",
      "close": "87.67",
      "volume": "1896094"
    },
    {
      "date": "2024-07-02",
      "open": "87.56",
      "high": "88.1146",
      "low": "86.09",
      "close": "86.33",
      "volume": "2233297"
    },
    {
      "date": "2024-07-03",
      "open": "87.09",
      "high": "89.06",
      "low": "86.79",
      "close": "87.28",
      "volume": "1556916"
    },
    {
      "date": "2024-07-05",
      "open": "86.82",
      "high": "87.895",
      "low": "86.22",
      "close": "86.83",
      "volume": "1925229"
    },
    {
      "date": "2024-07-08",
      "open": "87.05",
      "high": "87.37",
      "low": "85.17",
      "close": "85.25",
      "volume": "2239633"
    },
    {
      "date": "2024-07-09",
      "open": "85.31",
      "high": "86.02",
      "low": "84.71",
      "close": "84.76",
      "volume": "1831013"
    },
    {
      "date": "2024-07-10",
      "open": "85.00",
      "high": "85.00",
      "low": "83.68",
      "close": "83.91",
      "volume": "1886371"
    },
    {
      "date": "2024-07-11",
      "open": "84.25",
      "high": "85.83",
      "low": "83.88",
      "close": "84.61",
      "volume": "1701831"
    },
    {
      "date": "2024-07-12",
      "open": "85.53",
      "high": "86.50",
      "low": "84.86",
      "close": "85.83",
      "volume": "1776279"
    },
    {
      "date": "2024-07-15",
      "open": "85.81",
      "high": "86.97",
      "low": "84.29",
      "close": "84.60",
      "volume": "1868770"
    },
    {
      "date": "2024-07-16",
      "open": "84.65",
      "high": "86.20",
      "low": "83.2301",
      "close": "85.95",
      "volume": "2010524"
    },
    {
      "date": "2024-07-17",
      "open": "85.49",
      "high": "85.87",
      "low": "84.24",
      "close": "84.92",
      "volume": "2042219"
    },
    {
      "date": "2024-07-18",
      "open": "84.45",
      "high": "85.06",
      "low": "83.19",
      "close": "83.48",
      "volume": "2317823"
    },
    {
      "date": "2024-07-19",
      "open": "83.48",
      "high": "83.75",
      "low": "82.19",
      "close": "83.43",
      "volume": "2150767"
    },
    {
      "date": "2024-07-22",
      "open": "83.96",
      "high": "84.44",
      "low": "82.59",
      "close": "83.54",
      "volume": "1641564"
    },
    {
      "date": "2024-07-23",
      "open": "83.23",
      "high": "83.31",
      "low": "82.55",
      "close": "83.27",
      "volume": "1570046"
    },
    {
      "date": "2024-07-24",
      "open": "83.46",
      "high": "83.75",
      "low": "80.66",
      "close": "80.97",
      "volume": "2320088"
    },
    {
      "date": "2024-07-25",
      "open": "80.69",
      "high": "81.64",
      "low": "80.11",
      "close": "80.52",
      "volume": "2425959"
    },
    {
      "date": "2024-07-26",
      "open": "81.42",
      "high": "81.67",
      "low": "80.02",
      "close": "81.61",
      "volume": "1925544"
    },
    {
      "date": "2024-07-29",
      "open": "81.70",
      "high": "82.77",
      "low": "80.76",
      "close": "82.50",
      "volume": "1466196"
    },
    {
      "date": "2024-07-30",
      "open": "82.24",
      "high": "82.8871",
      "low": "81.8303",
      "close": "82.51",
      "volume": "1442282"
    },
    {
      "date": "2024-07-31",
      "open": "82.80",
      "high": "83.97",
      "low": "82.61",
      "close": "82.82",
      "volume": "1997521"
    },
    {
      "date": "2024-08-01",
      "open": "82.33",
      "high": "82.62",
      "low": "78.205",
      "close": "78.71",
      "volume": "4292507"
    },
    {
      "date": "2024-08-02",
      "open": "77.48",
      "high": "77.89",
      "low": "75.50",
      "close": "76.80",
      "volume": "4142525"
    },
    {
      "date": "2024-08-05",
      "open": "71.91",
      "high": "74.6299",
      "low": "71.63",
      "close": "73.55",
      "volume": "4677760"
    },
    {
      "date": "2024-08-06",
      "open": "73.94",
      "high": "76.95",
      "low": "73.92",
      "close": "76.29",
      "volume": "5052088"
    },
    {
      "date": "2024-08-07",
      "open": "78.50",
      "high": "79.05",
      "low": "74.07",
      "close": "74.85",
      "volume": "5081701"
    },
    {
      "date": "2024-08-08",
      "open": "75.62",
      "high": "77.22",
      "low": "75.50",
      "close": "76.65",
      "volume": "2654779"
    },
    {
      "date": "2024-08-09",
      "open": "77.15",
      "high": "77.2299",
      "low": "74.45",
      "close": "74.63",
      "volume": "2417886"
    },
    {
      "date": "2024-08-12",
      "open": "74.00",
      "high": "75.07",
      "low": "73.42",
      "close": "73.93",
      "volume": "2583964"
    },
    {
      "date": "2024-08-13",
      "open": "73.94",
      "high": "74.84",
      "low": "73.25",
      "close": "74.20",
      "volume": "2371157"
    },
    {
      "date": "2024-08-14",
      "open": "74.26",
      "high": "74.8065",
      "low": "73.26",
      "close": "74.04",
      "volume": "2381363"
    },
    {
      "date": "2024-08-15",
      "open": "75.03",
      "high": "76.90",
      "low": "75.03",
      "close": "76.14",
      "volume": "2778718"
    },
    {
      "date": "2024-08-16",
      "open": "75.80",
      "high": "77.28",
      "low": "75.80",
      "close": "76.29",
      "volume": "1822838"
    },
    {
      "date": "2024-08-19",
      "open": "76.15",
      "high": "77.22",
      "low": "76.05",
      "close": "76.60",
      "volume": "3310540"
    },
    {
      "date": "2024-08-20",
      "open": "76.18",
      "high": "76.69",
      "low": "75.91",
      "close": "76.02",
      "volume": "1839308"
    },
    {
      "date": "2024-08-21",
      "open": "76.55",
      "high": "77.84",
      "low": "76.425",
      "close": "77.36",
      "volume": "2302366"
    },
    {
      "date": "2024-08-22",
      "open": "77.36",
      "high": "77.635",
      "low": "76.76",
      "close": "77.09",
      "volume": "1133718"
    },
    {
      "date": "2024-08-23",
      "open": "76.77",
      "high": "77.41",
      "low": "76.07",
      "close": "77.37",
      "volume": "1479914"
    },
    {
      "date": "2024-08-26",
      "open": "77.65",
      "high": "77.91",
      "low": "76.7901",
      "close": "77.24",
      "volume": "1315463"
    },
    {
      "date": "2024-08-27",
      "open": "77.05",
      "high": "77.21",
      "low": "76.60",
      "close": "77.04",
      "volume": "1135534"
    },
    {
      "date": "2024-08-28",
      "open": "76.50",
      "high": "76.55",
      "low": "74.21",
      "close": "75.30",
      "volume": "3012714"
    },
    {
      "date": "2024-08-29",
      "open": "75.30",
      "high": "76.46",
      "low": "75.09",
      "close": "75.54",
      "volume": "1672484"
    },
    {
      "date": "2024-08-30",
      "open": "75.94",
      "high": "77.05",
      "low": "75.22",
      "close": "76.88",
      "volume": "3939503"
    },
    {
      "date": "2024-09-03",
      "open": "76.92",
      "high": "77.20",
      "low": "75.711",
      "close": "75.81",
      "volume": "2036024"
    },
    {
      "date": "2024-09-04",
      "open": "75.88",
      "high": "78.05",
      "low": "75.80",
      "close": "77.04",
      "volume": "2184779"
    },
    {
      "date": "2024-09-05",
      "open": "77.10",
      "high": "77.865",
      "low": "76.30",
      "close": "77.12",
      "volume": "1600610"
    },
    {
      "date": "2024-09-06",
      "open": "77.33",
      "high": "78.25",
      "low": "76.68",
      "close": "76.72",
      "volume": "1924768"
    },
    {
      "date": "2024-09-09",
      "open": "76.70",
      "high": "77.64",
      "low": "76.38",
      "close": "76.91",
      "volume": "1606881"
    },
    {
      "date": "2024-09-10",
      "open": "77.03",
      "high": "77.0908",
      "low": "74.81",
      "close": "75.35",
      "volume": "1967431"
    },
    {
      "date": "2024-09-11",
      "open": "75.35",
      "high": "75.92",
      "low": "74.455",
      "close": "75.77",
      "volume": "1324385"
    },
    {
      "date": "2024-09-12",
      "open": "76.21",
      "high": "76.52",
      "low": "74.895",
      "close": "76.26",
      "volume": "1392148"
    },
    {
      "date": "2024-09-13",
      "open": "76.79",
      "high": "79.34",
      "low": "76.55",
      "close": "78.46",
      "volume": "2235275"
    },
    {
      "date": "2024-09-16",
      "open": "78.65",
      "high": "79.5627",
      "low": "78.30",
      "close": "78.95",
      "volume": "1657601"
    },
    {
      "date": "2024-09-17",
      "open": "79.68",
      "high": "81.02",
      "low": "79.585",
      "close": "80.00",
      "volume": "2464968"
    },
    {
      "date": "2024-09-18",
      "open": "79.99",
      "high": "80.035",
      "low": "78.35",
      "close": "78.78",
      "volume": "2107575"
    },
    {
      "date": "2024-09-19",
      "open": "80.31",
      "high": "81.10",
      "low": "79.79",
      "close": "80.18",
      "volume": "2273629"
    },
    {
      "date": "2024-09-20",
      "open": "79.93",
      "high": "79.993",
      "low": "78.49",
      "close": "79.71",
      "volume": "2394989"
    },
    {
      "date": "2024-09-23",
      "open": "79.89",
      "high": "80.79",
      "low": "79.515",
      "close": "80.205",
      "volume": "1646686"
    },
    {
      "date": "2024-09-24",
      "open": "83.555",
      "high": "86.20",
      "low": "82.985",
      "close": "84.16",
      "volume": "4888065"
    },
    {
      "date": "2024-09-25",
      "open": "83.76",
      "high": "84.87",
      "low": "82.88",
      "close": "84.13",
      "volume": "2244054"
    },
    {
      "date": "2024-09-26",
      "open": "89.86",
      "high": "91.60",
      "low": "88.69",
      "close": "91.03",
      "volume": "8289506"
    },
    {
      "date": "2024-09-27",
      "open": "92.66",
      "high": "97.82",
      "low": "92.66",
      "close": "97.62",
      "volume": "11253060"
    },
    {
      "date": "2024-09-30",
      "open": "97.45",
      "high": "98.17",
      "low": "95.59",
      "close": "95.88",
      "volume": "6226504"
    },
    {
      "date": "2024-10-01",
      "open": "96.03",
      "high": "99.765",
      "low": "96.03",
      "close": "99.45",
      "volume": "4771192"
    },
    {
      "date": "2024-10-02",
      "open": "99.53",
      "high": "102.26",
      "low": "99.31",
      "close": "102.04",
      "volume": "4512291"
    },
    {
      "date": "2024-10-03",
      "open": "99.97",
      "high": "103.19",
      "low": "98.87",
      "close": "103.08",
      "volume": "3880658"
    },
    {
      "date": "2024-10-04",
      "open": "104.25",
      "high": "106.59",
      "low": "103.445",
      "close": "105.45",
      "volume": "4240042"
    },
    {
      "date": "2024-10-07",
      "open": "107.50",
      "high": "107.81",
      "low": "105.29",
      "close": "106.41",
      "volume": "3330707"
    },
    {
      "date": "2024-10-08",
      "open": "102.50",
      "high": "104.84",
      "low": "100.06",
      "close": "102.88",
      "volume": "4473522"
    },
    {
      "date": "2024-10-09",
      "open": "102.84",
      "high": "104.86",
      "low": "102.29",
      "close": "104.15",
      "volume": "3199165"
    },
    {
      "date": "2024-10-10",
      "open": "103.52",
      "high": "104.9591",
      "low": "102.82",
      "close": "103.70",
      "volume": "2181770"
    },
    {
      "date": "2024-10-11",
      "open": "104.27",
      "high": "106.40",
      "low": "103.7101",
      "close": "104.75",
      "volume": "2537968"
    },
    {
      "date": "2024-10-14",
      "open": "103.41",
      "high": "105.055",
      "low": "102.3491",
      "close": "103.95",
      "volume": "2160790"
    },
    {
      "date": "2024-10-15",
      "open": "102.50",
      "high": "102.705",
      "low": "98.99",
      "close": "99.22",
      "volume": "4169198"
    },
    {
      "date": "2024-10-16",
      "open": "99.89",
      "high": "101.60",
      "low": "99.625",
      "close": "100.24",
      "volume": "1697732"
    },
    {
      "date": "2024-10-17",
      "open": "99.19",
      "high": "99.3999",
      "low": "96.97",
      "close": "97.99",
      "volume": "2933275"
    },
    {
      "date": "2024-10-18",
      "open": "99.61",
      "high": "101.32",
      "low": "99.17",
      "close": "99.44",
      "volume": "2269831"
    },
    {
      "date": "2024-10-21",
      "open": "98.58",
      "high": "98.87",
      "low": "97.63",
      "close": "98.37",
      "volume": "1674112"
    },
    {
      "date": "2024-10-22",
      "open": "98.28",
      "high": "99.705",
      "low": "97.9187",
      "close": "99.40",
      "volume": "1403652"
    },
    {
      "date": "2024-10-23",
      "open": "98.59",
      "high": "99.04",
      "low": "97.43",
      "close": "97.68",
      "volume": "1683107"
    },
    {
      "date": "2024-10-24",
      "open": "98.99",
      "high": "99.47",
      "low": "97.01",
      "close": "97.90",
      "volume": "1898418"
    },
    {
      "date": "2024-10-25",
      "open": "98.02",
      "high": "99.4357",
      "low": "97.885",
      "close": "97.99",
      "volume": "1098826"
    },
    {
      "date": "2024-10-28",
      "open": "98.45",
      "high": "99.42",
      "low": "98.28",
      "close": "98.62",
      "volume": "1062315"
    },
    {
      "date": "2024-10-29",
      "open": "99.36",
      "high": "100.9139",
      "low": "98.87",
      "close": "99.00",
      "volume": "1890256"
    },
    {
      "date": "2024-10-30",
      "open": "98.24",
      "high": "99.095",
      "low": "97.90",
      "close": "98.49",
      "volume": "1337113"
    },
    {
      "date": "2024-10-31",
      "open": "97.97",
      "high": "98.00",
      "low": "95.94",
      "close": "96.02",
      "volume": "1897266"
    },
    {
      "date": "2024-11-01",
      "open": "97.07",
      "high": "97.53",
      "low": "95.43",
      "close": "95.68",
      "volume": "1737673"
    },
    {
      "date": "2024-11-04",
      "open": "95.78",
      "high": "96.6794",
      "low": "95.43",
      "close": "95.65",
      "volume": "2238725"
    },
    {
      "date": "2024-11-05",
      "open": "91.58",
      "high": "93.00",
      "low": "86.02",
      "close": "86.72",
      "volume": "10733540"
    },
    {
      "date": "2024-11-06",
      "open": "86.65",
      "high": "87.60",
      "low": "85.03",
      "close": "85.32",
      "volume": "4784280"
    },
    {
      "date": "2024-11-07",
      "open": "86.88",
      "high": "89.10",
      "low": "86.05",
      "close": "87.17",
      "volume": "2957852"
    },
    {
      "date": "2024-11-08",
      "open": "85.56",
      "high": "86.25",
      "low": "83.90",
      "close": "84.30",
      "volume": "4116487"
    },
    {
      "date": "2024-11-11",
      "open": "84.99",
      "high": "88.115",
      "low": "84.99",
      "close": "86.48",
      "volume": "2509146"
    },
    {
      "date": "2024-11-12",
      "open": "85.80",
      "high": "86.253",
      "low": "84.535",
      "close": "85.50",
      "volume": "3892918"
    },
    {
      "date": "2024-11-13",
      "open": "85.52",
      "high": "85.80",
      "low": "84.69",
      "close": "85.80",
      "volume": "2433339"
    },
    {
      "date": "2024-11-14",
      "open": "87.40",
      "high": "95.20",
      "low": "86.83",
      "close": "93.22",
      "volume": "9577317"
    },
    {
      "date": "2024-11-15",
      "open": "93.17",
      "high": "93.5999",
      "low": "89.66",
      "close": "90.74",
      "volume": "3816948"
    },
    {
      "date": "2024-11-18",
      "open": "90.46",
      "high": "91.50",
      "low": "89.86",
      "close": "90.46",
      "volume": "1772019"
    },
    {
      "date": "2024-11-19",
      "open": "89.52",
      "high": "91.29",
      "low": "88.74",
      "close": "91.25",
      "volume": "2014843"
    },
    {
      "date": "2024-11-20",
      "open": "91.04",
      "high": "92.07",
      "low": "90.42",
      "close": "91.22",
      "volume": "1816349"
    },
    {
      "date": "2024-11-21",
      "open": "91.01",
      "high": "91.91",
      "low": "89.69",
      "close": "91.74",
      "volume": "1612685"
    },
    {
      "date": "2024-11-22",
      "open": "91.66",
      "high": "92.50",
      "low": "91.24",
      "close": "91.29",
      "volume": "1620010"
    },
    {
      "date": "2024-11-25",
      "open": "91.55",
      "high": "93.92",
      "low": "91.55",
      "close": "93.45",
      "volume": "3055006"
    },
    {
      "date": "2024-11-26",
      "open": "93.07",
      "high": "93.07",
      "low": "91.63",
      "close": "91.86",
      "volume": "1807470"
    },
    {
      "date": "2024-11-27",
      "open": "92.16",
      "high": "94.19",
      "low": "91.545",
      "close": "91.67",
      "volume": "1436753"
    },
    {
      "date": "2024-11-29",
      "open": "91.29",
      "high": "95.05",
      "low": "91.26",
      "close": "94.38",
      "volume": "1402470"
    },
    {
      "date": "2024-12-02",
      "open": "95.50",
      "high": "97.50",
      "low": "94.90",
      "close": "96.16",
      "volume": "2945246"
    },
    {
      "date": "2024-12-03",
      "open": "95.13",
      "high": "95.55",
      "low": "93.23",
      "close": "93.76",
      "volume": "3045301"
    },
    {
      "date": "2024-12-04",
      "open": "93.64",
      "high": "95.285",
      "low": "93.03",
      "close": "94.79",
      "volume": "1958400"
    },
    {
      "date": "2024-12-05",
      "open": "94.87",
      "high": "95.85",
      "low": "94.35",
      "close": "94.40",
      "volume": "1357894"
    },
    {
      "date": "2024-12-06",
      "open": "95.36",
      "high": "95.891",
      "low": "94.30",
      "close": "94.37",
      "volume": "1026539"
    },
    {
      "date": "2024-12-09",
      "open": "97.00",
      "high": "99.62",
      "low": "95.75",
      "close": "95.94",
      "volume": "2691027"
    },
    {
      "date": "2024-12-10",
      "open": "94.70",
      "high": "96.395",
      "low": "93.70",
      "close": "94.95",
      "volume": "1426951"
    },
    {
      "date": "2024-12-11",
      "open": "95.25",
      "high": "95.63",
      "low": "94.18",
      "close": "95.21",
      "volume": "1325673"
    },
    {
      "date": "2024-12-12",
      "open": "94.57",
      "high": "95.37",
      "low": "93.39",
      "close": "93.47",
      "volume": "1575689"
    },
    {
      "date": "2024-12-13",
      "open": "92.88",
      "high": "95.42",
      "low": "92.65",
      "close": "94.53",
      "volume": "1778040"
    },
    {
      "date": "2024-12-16",
      "open": "93.25",
      "high": "93.7663",
      "low": "89.48",
      "close": "89.68",
      "volume": "3104256"
    },
    {
      "date": "2024-12-17",
      "open": "89.68",
      "high": "92.63",
      "low": "89.44",
      "close": "91.96",
      "volume": "2046374"
    },
    {
      "date": "2024-12-18",
      "open": "91.96",
      "high": "92.95",
      "low": "88.22",
      "close": "88.70",
      "volume": "2096048"
    },
    {
      "date": "2024-12-19",
      "open": "90.62",
      "high": "90.62",
      "low": "87.36",
      "close": "88.31",
      "volume": "1736900"
    },
    {
      "date": "2024-12-20",
      "open": "88.10",
      "high": "90.14",
      "low": "88.05",
      "close": "88.95",
      "volume": "2663406"
    },
    {
      "date": "2024-12-23",
      "open": "88.96",
      "high": "89.42",
      "low": "87.76",
      "close": "88.11",
      "volume": "1312445"
    },
    {
      "date": "2024-12-24",
      "open": "88.13",
      "high": "89.22",
      "low": "87.38",
      "close": "88.78",
      "volume": "692769"
    },
    {
      "date": "2024-12-26",
      "open": "89.01",
      "high": "89.89",
      "low": "88.4198",
      "close": "89.31",
      "volume": "1218963"
    },
    {
      "date": "2024-12-27",
      "open": "88.66",
      "high": "89.288",
      "low": "88.02",
      "close": "88.68",
      "volume": "1086693"
    },
    {
      "date": "2024-12-30",
      "open": "87.40",
      "high": "87.40",
      "low": "85.24",
      "close": "85.83",
      "volume": "2180149"
    },
    {
      "date": "2024-12-31",
      "open": "85.93",
      "high": "86.75",
      "low": "85.87",
      "close": "86.16",
      "volume": "1612598"
    },
    {
      "date": "2025-01-02",
      "open": "86.33",
      "high": "87.38",
      "low": "83.7251",
      "close": "83.80",
      "volume": "2002844"
    },
    {
      "date": "2025-01-03",
      "open": "84.50",
      "high": "86.01",
      "low": "82.845",
      "close": "83.32",
      "volume": "2807333"
    },
    {
      "date": "2025-01-06",
      "open": "84.25",
      "high": "86.27",
      "low": "84.135",
      "close": "84.61",
      "volume": "2923757"
    },
    {
      "date": "2025-01-07",
      "open": "84.61",
      "high": "85.56",
      "low": "81.94",
      "close": "82.45",
      "volume": "2195291"
    },
    {
      "date": "2025-01-08",
      "open": "82.00",
      "high": "82.39",
      "low": "80.70",
      "close": "81.17",
      "volume": "1862280"
    },
    {
      "date": "2025-01-10",
      "open": "80.12",
      "high": "83.08",
      "low": "80.12",
      "close": "81.15",
      "volume": "2655945"
    },
    {
      "date": "2025-01-13",
      "open": "80.78",
      "high": "82.60",
      "low": "80.75",
      "close": "81.33",
      "volume": "1850548"
    },
    {
      "date": "2025-01-14",
      "open": "81.58",
      "high": "81.88",
      "low": "79.90",
      "close": "81.80",
      "volume": "2773942"
    },
    {
      "date": "2025-01-15",
      "open": "82.53",
      "high": "83.59",
      "low": "82.20",
      "close": "82.41",
      "volume": "2264240"
    },
    {
      "date": "2025-01-16",
      "open": "82.78",
      "high": "83.23",
      "low": "81.755",
      "close": "82.50",
      "volume": "1844813"
    },
    {
      "date": "2025-01-17",
      "open": "83.25",
      "high": "85.20",
      "low": "83.00",
      "close": "84.67",
      "volume": "3339727"
    },
    {
      "date": "2025-01-21",
      "open": "85.24",
      "high": "86.72",
      "low": "85.19",
      "close": "86.26",
      "volume": "2617218"
    },
    {
      "date": "2025-01-22",
      "open": "85.75",
      "high": "87.30",
      "low": "84.315",
      "close": "85.16",
      "volume": "2862574"
    },
    {
      "date": "2025-01-23",
      "open": "85.00",
      "high": "85.87",
      "low": "84.38",
      "close": "85.08",
      "volume": "1746467"
    },
    {
      "date": "2025-01-24",
      "open": "85.02",
      "high": "85.65",
      "low": "84.3638",
      "close": "84.99",
      "volume": "1418351"
    },
    {
      "date": "2025-01-27",
      "open": "84.39",
      "high": "85.51",
      "low": "84.06",
      "close": "84.77",
      "volume": "2268238"
    },
    {
      "date": "2025-01-28",
      "open": "84.48",
      "high": "84.95",
      "low": "82.80",
      "close": "84.33",
      "volume": "1919318"
    },
    {
      "date": "2025-01-29",
      "open": "84.78",
      "high": "85.57",
      "low": "84.03",
      "close": "84.11",
      "volume": "1559783"
    },
    {
      "date": "2025-01-30",
      "open": "87.15",
      "high": "89.75",
      "low": "86.72",
      "close": "89.60",
      "volume": "2790027"
    },
    {
      "date": "2025-01-31",
      "open": "89.595",
      "high": "89.61",
      "low": "85.82",
      "close": "86.85",
      "volume": "3614883"
    },
    {
      "date": "2025-02-03",
      "open": "84.32",
      "high": "84.74",
      "low": "83.10",
      "close": "83.56",
      "volume": "2721062"
    },
    {
      "date": "2025-02-04",
      "open": "83.13",
      "high": "84.4659",
      "low": "83.08",
      "close": "83.19",
      "volume": "2555356"
    },
    {
      "date": "2025-02-05",
      "open": "82.40",
      "high": "82.60",
      "low": "81.22",
      "close": "81.66",
      "volume": "3798790"
    },
    {
      "date": "2025-02-06",
      "open": "82.41",
      "high": "82.70",
      "low": "80.27",
      "close": "80.65",
      "volume": "2458530"
    },
    {
      "date": "2025-02-07",
      "open": "80.74",
      "high": "82.22",
      "low": "80.28",
      "close": "80.58",
      "volume": "2255258"
    },
    {
      "date": "2025-02-10",
      "open": "80.61",
      "high": "81.08",
      "low": "78.71",
      "close": "78.97",
      "volume": "2620381"
    },
    {
      "date": "2025-02-11",
      "open": "78.15",
      "high": "78.43",
      "low": "76.96",
      "close": "77.00",
      "volume": "2137596"
    },
    {
      "date": "2025-02-12",
      "open": "76.87",
      "high": "78.41",
      "low": "76.75",
      "close": "78.37",
      "volume": "2801838"
    },
    {
      "date": "2025-02-13",
      "open": "80.85",
      "high": "81.95",
      "low": "79.6949",
      "close": "80.47",
      "volume": "7598754"
    },
    {
      "date": "2025-02-14",
      "open": "84.635",
      "high": "89.45",
      "low": "83.525",
      "close": "88.82",
      "volume": "9031564"
    },
    {
      "date": "2025-02-18",
      "open": "90.76",
      "high": "92.97",
      "low": "88.96",
      "close": "91.21",
      "volume": "5199210"
    },
    {
      "date": "2025-02-19",
      "open": "91.43",
      "high": "92.56",
      "low": "90.1243",
      "close": "92.26",
      "volume": "2493468"
    },
    {
      "date": "2025-02-20",
      "open": "92.20",
      "high": "94.20",
      "low": "91.97",
      "close": "93.47",
      "volume": "3407675"
    },
    {
      "date": "2025-02-21",
      "open": "94.00",
      "high": "94.29",
      "low": "89.83",
      "close": "90.76",
      "volume": "2962224"
    },
    {
      "date": "2025-02-24",
      "open": "90.51",
      "high": "90.745",
      "low": "88.75",
      "close": "90.15",
      "volume": "2160582"
    },
    {
      "date": "2025-02-25",
      "open": "90.11",
      "high": "91.96",
      "low": "89.27",
      "close": "91.03",
      "volume": "2079781"
    },
    {
      "date": "2025-02-26",
      "open": "91.83",
      "high": "93.4717",
      "low": "90.66",
      "close": "91.10",
      "volume": "2241918"
    },
    {
      "date": "2025-02-27",
      "open": "90.23",
      "high": "91.76",
      "low": "87.46",
      "close": "88.19",
      "volume": "2245083"
    },
    {
      "date": "2025-02-28",
      "open": "87.86",
      "high": "90.07",
      "low": "87.55",
      "close": "89.32",
      "volume": "1468340"
    },
    {
      "date": "2025-03-03",
      "open": "92.25",
      "high": "93.52",
      "low": "88.55",
      "close": "88.93",
      "volume": "2123231"
    },
    {
      "date": "2025-03-04",
      "open": "88.00",
      "high": "89.00",
      "low": "85.64",
      "close": "87.10",
      "volume": "2272693"
    },
    {
      "date": "2025-03-05",
      "open": "87.75",
      "high": "90.74",
      "low": "87.3612",
      "close": "90.67",
      "volume": "2449278"
    },
    {
      "date": "2025-03-06",
      "open": "90.22",
      "high": "90.89",
      "low": "88.09",
      "close": "88.19",
      "volume": "1797187"
    },
    {
      "date": "2025-03-07",
      "open": "88.00",
      "high": "89.05",
      "low": "85.85",
      "close": "88.72",
      "volume": "1889580"
    },
    {
      "date": "2025-03-10",
      "open": "87.19",
      "high": "89.25",
      "low": "86.195",
      "close": "88.42",
      "volume": "2774541"
    },
    {
      "date": "2025-03-11",
      "open": "89.20",
      "high": "89.22",
      "low": "85.85",
      "close": "87.38",
      "volume": "1424193"
    },
    {
      "date": "2025-03-12",
      "open": "87.03",
      "high": "87.85",
      "low": "83.42",
      "close": "85.67",
      "volume": "2047143"
    },
    {
      "date": "2025-03-13",
      "open": "84.94",
      "high": "85.9226",
      "low": "83.03",
      "close": "83.23",
      "volume": "1739717"
    },
    {
      "date": "2025-03-14",
      "open": "84.41",
      "high": "86.72",
      "low": "84.41",
      "close": "86.18",
      "volume": "1797340"
    },
    {
      "date": "2025-03-17",
      "open": "86.27",
      "high": "87.50",
      "low": "85.65",
      "close": "86.42",
      "volume": "1606398"
    },
    {
      "date": "2025-03-18",
      "open": "86.41",
      "high": "86.80",
      "low": "84.84",
      "close": "85.43",
      "volume": "1186175"
    },
    {
      "date": "2025-03-19",
      "open": "85.00",
      "high": "85.85",
      "low": "84.55",
      "close": "85.045",
      "volume": "1533748"
    },
    {
      "date": "2025-03-20",
      "open": "83.99",
      "high": "84.99",
      "low": "82.98",
      "close": "83.07",
      "volume": "1805361"
    },
    {
      "date": "2025-03-21",
      "open": "82.31",
      "high": "82.80",
      "low": "80.2293",
      "close": "82.63",
      "volume": "4329596"
    },
    {
      "date": "2025-03-24",
      "open": "83.85",
      "high": "85.31",
      "low": "83.62",
      "close": "84.87",
      "volume": "2448042"
    },
    {
      "date": "2025-03-25",
      "open": "86.33",
      "high": "89.325",
      "low": "85.34",
      "close": "86.03",
      "volume": "4498937"
    },
    {
      "date": "2025-03-26",
      "open": "86.05",
      "high": "86.81",
      "low": "85.07",
      "close": "85.83",
      "volume": "1425713"
    },
    {
      "date": "2025-03-27",
      "open": "85.52",
      "high": "87.63",
      "low": "85.40",
      "close": "86.15",
      "volume": "1388312"
    },
    {
      "date": "2025-03-28",
      "open": "85.525",
      "high": "85.90",
      "low": "81.69",
      "close": "82.33",
      "volume": "2486970"
    },
    {
      "date": "2025-03-31",
      "open": "80.64",
      "high": "83.78",
      "low": "80.1601",
      "close": "83.50",
      "volume": "2115232"
    },
    {
      "date": "2025-04-01",
      "open": "83.35",
      "high": "83.99",
      "low": "81.55",
      "close": "82.73",
      "volume": "1500094"
    },
    {
      "date": "2025-04-02",
      "open": "81.50",
      "high": "83.32",
      "low": "81.35",
      "close": "81.54",
      "volume": "2539942"
    },
    {
      "date": "2025-04-03",
      "open": "78.50",
      "high": "78.63",
      "low": "72.50",
      "close": "72.88",
      "volume": "5509116"
    },
    {
      "date": "2025-04-04",
      "open": "68.61",
      "high": "71.27",
      "low": "66.20",
      "close": "70.09",
      "volume": "8307728"
    },
    {
      "date": "2025-04-07",
      "open": "67.98",
      "high": "72.49",
      "low": "66.60",
      "close": "67.93",
      "volume": "4359345"
    },
    {
      "date": "2025-04-08",
      "open": "70.24",
      "high": "71.13",
      "low": "65.25",
      "close": "66.10",
      "volume": "4088411"
    },
    {
      "date": "2025-04-09",
      "open": "65.93",
      "high": "76.7399",
      "low": "65.72",
      "close": "75.83",
      "volume": "7589077"
    },
    {
      "date": "2025-04-10",
      "open": "74.65",
      "high": "74.7906",
      "low": "69.44",
      "close": "72.30",
      "volume": "3009222"
    },
    {
      "date": "2025-04-11",
      "open": "72.56",
      "high": "74.11",
      "low": "70.73",
      "close": "73.19",
      "volume": "2710540"
    },
    {
      "date": "2025-04-14",
      "open": "74.41",
      "high": "74.97",
      "low": "71.77",
      "close": "73.54",
      "volume": "2603604"
    },
    {
      "date": "2025-04-15",
      "open": "73.28",
      "high": "75.60",
      "low": "73.00",
      "close": "74.90",
      "volume": "2027604"
    },
    {
      "date": "2025-04-16",
      "open": "74.13",
      "high": "74.6699",
      "low": "72.65",
      "close": "73.73",
      "volume": "1827117"
    },
    {
      "date": "2025-04-17",
      "open": "74.31",
      "high": "75.19",
      "low": "73.62",
      "close": "74.77",
      "volume": "1559531"
    },
    {
      "date": "2025-04-21",
      "open": "74.77",
      "high": "75.77",
      "low": "73.80",
      "close": "74.96",
      "volume": "2526006"
    },
    {
      "date": "2025-04-22",
      "open": "75.25",
      "high": "77.48",
      "low": "75.25",
      "close": "76.97",
      "volume": "2560306"
    },
    {
      "date": "2025-04-23",
      "open": "79.15",
      "high": "81.48",
      "low": "78.06",
      "close": "79.11",
      "volume": "2810488"
    },
    {
      "date": "2025-04-24",
      "open": "79.38",
      "high": "81.855",
      "low": "79.10",
      "close": "81.58",
      "volume": "1937159"
    },
    {
      "date": "2025-04-25",
      "open": "81.50",
      "high": "82.30",
      "low": "81.10",
      "close": "82.11",
      "volume": "1467686"
    },
    {
      "date": "2025-04-28",
      "open": "82.09",
      "high": "83.31",
      "low": "81.6344",
      "close": "82.20",
      "volume": "1443270"
    },
    {
      "date": "2025-04-29",
      "open": "81.88",
      "high": "82.3991",
      "low": "80.95",
      "close": "81.55",
      "volume": "1463884"
    },
    {
      "date": "2025-04-30",
      "open": "79.50",
      "high": "80.46",
      "low": "78.7803",
      "close": "80.31",
      "volume": "1922696"
    },
    {
      "date": "2025-05-01",
      "open": "80.44",
      "high": "82.00",
      "low": "79.92",
      "close": "80.04",
      "volume": "1771961"
    },
    {
      "date": "2025-05-02",
      "open": "80.86",
      "high": "83.08",
      "low": "80.86",
      "close": "82.49",
      "volume": "1597354"
    },
    {
      "date": "2025-05-05",
      "open": "82.14",
      "high": "84.83",
      "low": "81.6601",
      "close": "82.98",
      "volume": "2105158"
    },
    {
      "date": "2025-05-06",
      "open": "82.79",
      "high": "84.41",
      "low": "82.10",
      "close": "83.52",
      "volume": "3011502"
    },
    {
      "date": "2025-05-07",
      "open": "86.20",
      "high": "87.135",
      "low": "82.20",
      "close": "84.12",
      "volume": "3847932"
    },
    {
      "date": "2025-05-08",
      "open": "84.85",
      "high": "87.78",
      "low": "83.79",
      "close": "86.59",
      "volume": "3041478"
    },
    {
      "date": "2025-05-09",
      "open": "87.31",
      "high": "88.23",
      "low": "87.05",
      "close": "87.93",
      "volume": "3216489"
    },
    {
      "date": "2025-05-12",
      "open": "92.30",
      "high": "95.5199",
      "low": "91.9801",
      "close": "95.16",
      "volume": "4639872"
    },
    {
      "date": "2025-05-13",
      "open": "94.70",
      "high": "97.16",
      "low": "94.269",
      "close": "96.79",
      "volume": "2520570"
    },
    {
      "date": "2025-05-14",
      "open": "96.79",
      "high": "97.51",
      "low": "95.94",
      "close": "97.49",
      "volume": "3053010"
    },
    {
      "date": "2025-05-15",
      "open": "96.59",
      "high": "98.71",
      "low": "96.385",
      "close": "97.75",
      "volume": "3133038"
    },
    {
      "date": "2025-05-16",
      "open": "97.49",
      "high": "97.82",
      "low": "96.43",
      "close": "96.76",
      "volume": "2200178"
    },
    {
      "date": "2025-05-19",
      "open": "95.02",
      "high": "96.95",
      "low": "94.60",
      "close": "96.55",
      "volume": "1622112"
    },
    {
      "date": "2025-05-20",
      "open": "96.34",
      "high": "96.34",
      "low": "93.22",
      "close": "93.77",
      "volume": "2068747"
    },
    {
      "date": "2025-05-21",
      "open": "92.89",
      "high": "93.37",
      "low": "91.085",
      "close": "91.50",
      "volume": "2157515"
    },
    {
      "date": "2025-05-22",
      "open": "91.12",
      "high": "91.51",
      "low": "89.51",
      "close": "90.91",
      "volume": "1987798"
    },
    {
      "date": "2025-05-23",
      "open": "89.405",
      "high": "90.99",
      "low": "89.06",
      "close": "90.47",
      "volume": "1335792"
    },
    {
      "date": "2025-05-27",
      "open": "91.53",
      "high": "93.155",
      "low": "91.42",
      "close": "92.54",
      "volume": "1813710"
    },
    {
      "date": "2025-05-28",
      "open": "92.56",
      "high": "92.60",
      "low": "90.74",
      "close": "90.94",
      "volume": "1405612"
    },
    {
      "date": "2025-05-29",
      "open": "92.31",
      "high": "92.58",
      "low": "90.37",
      "close": "90.73",
      "volume": "2208463"
    },
    {
      "date": "2025-05-30",
      "open": "89.75",
      "high": "90.74",
      "low": "88.93",
      "close": "90.54",
      "volume": "6827922"
    },
    {
      "date": "2025-06-02",
      "open": "91.408",
      "high": "91.735",
      "low": "87.25",
      "close": "87.80",
      "volume": "3285663"
    },
    {
      "date": "2025-06-03",
      "open": "87.55",
      "high": "88.22",
      "low": "85.49",
      "close": "87.75",
      "volume": "2925273"
    },
    {
      "date": "2025-06-04",
      "open": "87.395",
      "high": "87.70",
      "low": "85.73",
      "close": "86.14",
      "volume": "1951609"
    },
    {
      "date": "2025-06-05",
      "open": "86.315",
      "high": "86.315",
      "low": "82.627",
      "close": "83.24",
      "volume": "3426097"
    },
    {
      "date": "2025-06-06",
      "open": "84.66",
      "high": "84.66",
      "low": "82.64",
      "close": "83.30",
      "volume": "3151921"
    },
    {
      "date": "2025-06-09",
      "open": "84.01",
      "high": "85.08",
      "low": "84.01",
      "close": "84.70",
      "volume": "2134195"
    },
    {
      "date": "2025-06-10",
      "open": "85.06",
      "high": "87.10",
      "low": "85.06",
      "close": "86.67",
      "volume": "1610189"
    },
    {
      "date": "2025-06-11",
      "open": "87.62",
      "high": "88.175",
      "low": "86.57",
      "close": "87.52",
      "volume": "2010762"
    },
    {
      "date": "2025-06-12",
      "open": "86.18",
      "high": "87.30",
      "low": "85.445",
      "close": "87.07",
      "volume": "1361416"
    },
    {
      "date": "2025-06-13",
      "open": "85.14",
      "high": "85.6296",
      "low": "83.45",
      "close": "84.18",
      "volume": "2025090"
    },
    {
      "date": "2025-06-16",
      "open": "86.00",
      "high": "89.10",
      "low": "85.96",
      "close": "88.60",
      "volume": "2522704"
    },
    {
      "date": "2025-06-17",
      "open": "88.185",
      "high": "88.33",
      "low": "86.775",
      "close": "87.28",
      "volume": "1325126"
    },
    {
      "date": "2025-06-18",
      "open": "86.89",
      "high": "88.25",
      "low": "86.53",
      "close": "86.91",
      "volume": "1256957"
    },
    {
      "date": "2025-06-20",
      "open": "87.90",
      "high": "88.85",
      "low": "87.11",
      "close": "88.49",
      "volume": "2841661"
    },
    {
      "date": "2025-06-23",
      "open": "88.61",
      "high": "89.95",
      "low": "87.3629",
      "close": "89.70",
      "volume": "1862282"
    },
    {
      "date": "2025-06-24",
      "open": "90.69",
      "high": "91.48",
      "low": "89.8512",
      "close": "90.97",
      "volume": "1765921"
    },
    {
      "date": "2025-06-25",
      "open": "91.01",
      "high": "92.91",
      "low": "90.97",
      "close": "91.91",
      "volume": "1774402"
    },
    {
      "date": "2025-06-26",
      "open": "92.86",
      "high": "93.65",
      "low": "91.5214",
      "close": "92.64",
      "volume": "1605876"
    },
    {
      "date": "2025-06-27",
      "open": "92.67",
      "high": "94.73",
      "low": "92.435",
      "close": "94.68",
      "volume": "2640932"
    },
    {
      "date": "2025-06-30",
      "open": "94.56",
      "high": "94.67",
      "low": "92.75",
      "close": "93.67",
      "volume": "1730862"
    },
    {
      "date": "2025-07-01",
      "open": "96.86",
      "high": "102.48",
      "low": "96.86",
      "close": "101.96",
      "volume": "5341240"
    },
    {
      "date": "2025-07-02",
      "open": "102.28",
      "high": "104.95",
      "low": "101.18",
      "close": "104.68",
      "volume": "2319240"
    },
    {
      "date": "2025-07-03",
      "open": "104.44",
      "high": "106.735",
      "low": "104.08",
      "close": "105.63",
      "volume": "1407270"
    },
    {
      "date": "2025-07-07",
      "open": "105.15",
      "high": "109.04",
      "low": "104.94",
      "close": "108.67",
      "volume": "2894726"
    },
    {
      "date": "2025-07-08",
      "open": "109.37",
      "high": "111.568",
      "low": "109.1634",
      "close": "110.46",
      "volume": "2148349"
    },
    {
      "date": "2025-07-09",
      "open": "109.30",
      "high": "110.3625",
      "low": "107.83",
      "close": "110.08",
      "volume": "1841679"
    },
    {
      "date": "2025-07-10",
      "open": "110.14",
      "high": "112.36",
      "low": "109.56",
      "close": "111.93",
      "volume": "2032821"
    },
    {
      "date": "2025-07-11",
      "open": "111.07",
      "high": "112.04",
      "low": "110.57",
      "close": "111.17",
      "volume": "1207879"
    },
    {
      "date": "2025-07-14",
      "open": "110.58",
      "high": "111.06",
      "low": "109.03",
      "close": "111.01",
      "volume": "1557513"
    },
    {
      "date": "2025-07-15",
      "open": "111.50",
      "high": "111.71",
      "low": "110.01",
      "close": "111.00",
      "volume": "1682344"
    },
    {
      "date": "2025-07-16",
      "open": "111.08",
      "high": "111.77",
      "low": "109.665",
      "close": "109.85",
      "volume": "1241723"
    },
    {
      "date": "2025-07-17",
      "open": "110.12",
      "high": "110.34",
      "low": "108.83",
      "close": "109.44",
      "volume": "1125281"
    },
    {
      "date": "2025-07-18",
      "open": "109.61",
      "high": "109.695",
      "low": "106.57",
      "close": "106.77",
      "volume": "2055884"
    },
    {
      "date": "2025-07-21",
      "open": "107.20",
      "high": "107.26",
      "low": "105.01",
      "close": "106.36",
      "volume": "1764450"
    },
    {
      "date": "2025-07-22",
      "open": "107.05",
      "high": "107.89",
      "low": "106.28",
      "close": "107.71",
      "volume": "1294284"
    },
    {
      "date": "2025-07-23",
      "open": "108.00",
      "high": "108.95",
      "low": "107.03",
      "close": "107.64",
      "volume": "1392637"
    },
    {
      "date": "2025-07-24",
      "open": "108.65",
      "high": "110.90",
      "low": "108.31",
      "close": "108.45",
      "volume": "2554786"
    },
    {
      "date": "2025-07-25",
      "open": "108.39",
      "high": "110.00",
      "low": "106.78",
      "close": "109.44",
      "volume": "1463601"
    },
    {
      "date": "2025-07-28",
      "open": "109.67",
      "high": "111.44",
      "low": "109.12",
      "close": "111.27",
      "volume": "1428036"
    },
    {
      "date": "2025-07-29",
      "open": "111.50",
      "high": "112.10",
      "low": "108.50",
      "close": "109.38",
      "volume": "1463233"
    },
    {
      "date": "2025-07-30",
      "open": "109.53",
      "high": "111.00",
      "low": "108.60",
      "close": "109.53",
      "volume": "1438987"
    },
    {
      "date": "2025-07-31",
      "open": "109.09",
      "high": "109.56",
      "low": "107.96",
      "close": "109.03",
      "volume": "3582719"
    },
    {
      "date": "2025-08-01",
      "open": "110.00",
      "high": "110.7067",
      "low": "106.11",
      "close": "107.93",
      "volume": "1651297"
    },
    {
      "date": "2025-08-04",
      "open": "109.04",
      "high": "109.33",
      "low": "106.46",
      "close": "107.05",
      "volume": "1459955"
    },
    {
      "date": "2025-08-05",
      "open": "107.61",
      "high": "108.21",
      "low": "106.13",
      "close": "107.72",
      "volume": "2255551"
    },
    {
      "date": "2025-08-06",
      "open": "107.30",
      "high": "108.26",
      "low": "106.82",
      "close": "107.21",
      "volume": "949806"
    },
    {
      "date": "2025-08-07",
      "open": "107.62",
      "high": "108.30",
      "low": "105.51",
      "close": "107.23",
      "volume": "2025773"
    },
    {
      "date": "2025-08-08",
      "open": "104.00",
      "high": "107.75",
      "low": "102.2401",
      "close": "106.41",
      "volume": "4212597"
    },
    {
      "date": "2025-08-11",
      "open": "106.11",
      "high": "108.70",
      "low": "106.0201",
      "close": "108.63",
      "volume": "1917151"
    },
    {
      "date": "2025-08-12",
      "open": "109.44",
      "high": "112.57",
      "low": "108.87",
      "close": "112.49",
      "volume": "1515937"
    },
    {
      "date": "2025-08-13",
      "open": "112.29",
      "high": "112.41",
      "low": "109.81",
      "close": "111.82",
      "volume": "1539427"
    },
    {
      "date": "2025-08-14",
      "open": "110.71",
      "high": "111.62",
      "low": "109.96",
      "close": "111.38",
      "volume": "1605802"
    },
    {
      "date": "2025-08-15",
      "open": "111.155",
      "high": "111.555",
      "low": "109.40",
      "close": "109.45",
      "volume": "1497414"
    },
    {
      "date": "2025-08-18",
      "open": "109.49",
      "high": "109.75",
      "low": "107.89",
      "close": "108.15",
      "volume": "2722842"
    },
    {
      "date": "2025-08-19",
      "open": "108.66",
      "high": "112.91",
      "low": "108.335",
      "close": "112.83",
      "volume": "2713479"
    },
    {
      "date": "2025-08-20",
      "open": "112.36",
      "high": "113.25",
      "low": "110.723",
      "close": "111.51",
      "volume": "2136753"
    },
    {
      "date": "2025-08-21",
      "open": "110.88",
      "high": "111.98",
      "low": "110.63",
      "close": "110.89",
      "volume": "1223875"
    },
    {
      "date": "2025-08-22",
      "open": "111.76",
      "high": "114.6153",
      "low": "111.40",
      "close": "114.31",
      "volume": "1861836"
    },
    {
      "date": "2025-08-25",
      "open": "115.58",
      "high": "118.56",
      "low": "115.00",
      "close": "118.36",
      "volume": "3505851"
    },
    {
      "date": "2025-08-26",
      "open": "117.91",
      "high": "119.44",
      "low": "117.52",
      "close": "119.08",
      "volume": "2136513"
    },
    {
      "date": "2025-08-27",
      "open": "118.64",
      "high": "125.45",
      "low": "118.27",
      "close": "123.20",
      "volume": "4267141"
    },
    {
      "date": "2025-08-28",
      "open": "125.11",
      "high": "126.88",
      "low": "123.53",
      "close": "126.74",
      "volume": "2238070"
    },
    {
      "date": "2025-08-29",
      "open": "126.25",
      "high": "128.53",
      "low": "125.52",
      "close": "126.75",
      "volume": "2595681"
    },
    {
      "date": "2025-09-02",
      "open": "125.00",
      "high": "125.89",
      "low": "122.87",
      "close": "125.47",
      "volume": "1528495"
    },
    {
      "date": "2025-09-03",
      "open": "126.60",
      "high": "127.2499",
      "low": "124.80",
      "close": "125.52",
      "volume": "1408223"
    },
    {
      "date": "2025-09-04",
      "open": "125.51",
      "high": "125.75",
      "low": "122.03",
      "close": "122.89",
      "volume": "2025336"
    },
    {
      "date": "2025-09-05",
      "open": "123.515",
      "high": "124.00",
      "low": "119.99",
      "close": "120.90",
      "volume": "2441366"
    },
    {
      "date": "2025-09-08",
      "open": "121.00",
      "high": "124.71",
      "low": "120.00",
      "close": "122.67",
      "volume": "2771742"
    },
    {
      "date": "2025-09-09",
      "open": "122.10",
      "high": "122.857",
      "low": "121.02",
      "close": "121.49",
      "volume": "934066"
    },
    {
      "date": "2025-09-10",
      "open": "121.91",
      "high": "123.60",
      "low": "121.48",
      "close": "122.90",
      "volume": "1145476"
    },
    {
      "date": "2025-09-11",
      "open": "123.52",
      "high": "124.38",
      "low": "122.26",
      "close": "123.86",
      "volume": "1571520"
    },
    {
      "date": "2025-09-12",
      "open": "123.75",
      "high": "123.85",
      "low": "120.4501",
      "close": "121.45",
      "volume": "876360"
    },
    {
      "date": "2025-09-15",
      "open": "121.45",
      "high": "123.78",
      "low": "119.72",
      "close": "122.85",
      "volume": "1483168"
    },
    {
      "date": "2025-09-16",
      "open": "122.09",
      "high": "123.01",
      "low": "120.185",
      "close": "120.68",
      "volume": "1416406"
    },
    {
      "date": "2025-09-17",
      "open": "121.12",
      "high": "124.24",
      "low": "120.97",
      "close": "123.28",
      "volume": "1897093"
    },
    {
      "date": "2025-09-18",
      "open": "124.99",
      "high": "129.01",
      "low": "124.05",
      "close": "128.68",
      "volume": "1954152"
    },
    {
      "date": "2025-09-19",
      "open": "130.00",
      "high": "130.84",
      "low": "128.73",
      "close": "129.52",
      "volume": "3328242"
    },
    {
      "date": "2025-09-22",
      "open": "129.52",
      "high": "130.545",
      "low": "125.49",
      "close": "126.05",
      "volume": "1281706"
    },
    {
      "date": "2025-09-23",
      "open": "126.11",
      "high": "129.52",
      "low": "126.11",
      "close": "127.51",
      "volume": "992206"
    },
    {
      "date": "2025-09-24",
      "open": "127.18",
      "high": "127.625",
      "low": "125.51",
      "close": "125.92",
      "volume": "1119174"
    },
    {
      "date": "2025-09-25",
      "open": "125.49",
      "high": "126.2233",
      "low": "124.40",
      "close": "125.84",
      "volume": "1143413"
    },
    {
      "date": "2025-09-26",
      "open": "125.66",
      "high": "129.335",
      "low": "125.66",
      "close": "128.97",
      "volume": "1329032"
    },
    {
      "date": "2025-09-29",
      "open": "130.17",
      "high": "134.0745",
      "low": "129.05",
      "close": "132.43",
      "volume": "2014925"
    },
    {
      "date": "2025-09-30",
      "open": "131.72",
      "high": "132.60",
      "low": "127.81",
      "close": "128.27",
      "volume": "1511668"
    },
    {
      "date": "2025-10-01",
      "open": "128.37",
      "high": "132.265",
      "low": "127.94",
      "close": "132.03",
      "volume": "1532609"
    },
    {
      "date": "2025-10-02",
      "open": "132.03",
      "high": "134.23",
      "low": "131.40",
      "close": "133.34",
      "volume": "1286084"
    },
    {
      "date": "2025-10-03",
      "open": "132.51",
      "high": "132.77",
      "low": "123.07",
      "close": "123.66",
      "volume": "3623135"
    },
    {
      "date": "2025-10-06",
      "open": "124.60",
      "high": "126.35",
      "low": "122.82",
      "close": "124.59",
      "volume": "1799554"
    },
    {
      "date": "2025-10-07",
      "open": "124.57",
      "high": "125.49",
      "low": "122.30",
      "close": "122.91",
      "volume": "1443991"
    },
    {
      "date": "2025-10-08",
      "open": "122.18",
      "high": "125.1442",
      "low": "119.86",
      "close": "121.57",
      "volume": "2316965"
    },
    {
      "date": "2025-10-09",
      "open": "121.82",
      "high": "124.265",
      "low": "120.76",
      "close": "123.55",
      "volume": "1551686"
    },
    {
      "date": "2025-10-10",
      "open": "123.35",
      "high": "124.57",
      "low": "118.07",
      "close": "119.89",
      "volume": "2184270"
    },
    {
      "date": "2025-10-13",
      "open": "119.16",
      "high": "119.61",
      "low": "112.13",
      "close": "112.52",
      "volume": "3171216"
    },
    {
      "date": "2025-10-14",
      "open": "112.00",
      "high": "117.4999",
      "low": "111.97",
      "close": "116.11",
      "volume": "1332802"
    },
    {
      "date": "2025-10-15",
      "open": "116.92",
      "high": "119.51",
      "low": "116.50",
      "close": "118.07",
      "volume": "1420121"
    },
    {
      "date": "2025-10-16",
      "open": "118.23",
      "high": "119.16",
      "low": "115.2501",
      "close": "115.92",
      "volume": "1012814"
    },
    {
      "date": "2025-10-17",
      "open": "115.72",
      "high": "119.39",
      "low": "115.55",
      "close": "117.81",
      "volume": "1745732"
    },
    {
      "date": "2025-10-20",
      "open": "120.38",
      "high": "122.75",
      "low": "120.03",
      "close": "121.94",
      "volume": "2060200"
    },
    {
      "date": "2025-10-21",
      "open": "121.13",
      "high": "121.7199",
      "low": "119.75",
      "close": "121.13",
      "volume": "836212"
    },
    {
      "date": "2025-10-22",
      "open": "121.26",
      "high": "121.49",
      "low": "118.79",
      "close": "119.39",
      "volume": "1109660"
    },
    {
      "date": "2025-10-23",
      "open": "123.998",
      "high": "126.87",
      "low": "123.244",
      "close": "125.40",
      "volume": "2114920"
    },
    {
      "date": "2025-10-24",
      "open": "125.59",
      "high": "127.1299",
      "low": "125.00",
      "close": "125.57",
      "volume": "1213576"
    },
    {
      "date": "2025-10-27",
      "open": "126.96",
      "high": "128.44",
      "low": "124.91",
      "close": "125.44",
      "volume": "940632"
    },
    {
      "date": "2025-10-28",
      "open": "124.44",
      "high": "124.98",
      "low": "120.65",
      "close": "120.85",
      "volume": "1464204"
    },
    {
      "date": "2025-10-29",
      "open": "120.21",
      "high": "122.02",
      "low": "119.2246",
      "close": "120.87",
      "volume": "1251506"
    },
    {
      "date": "2025-10-30",
      "open": "119.04",
      "high": "121.95",
      "low": "119.04",
      "close": "119.77",
      "volume": "1111819"
    },
    {
      "date": "2025-10-31",
      "open": "119.28",
      "high": "120.05",
      "low": "117.80",
      "close": "118.99",
      "volume": "1703192"
    },
    {
      "date": "2025-11-03",
      "open": "121.09",
      "high": "126.2899",
      "low": "120.25",
      "close": "125.73",
      "volume": "2174163"
    },
    {
      "date": "2025-11-04",
      "open": "123.10",
      "high": "123.57",
      "low": "120.21",
      "close": "121.34",
      "volume": "1375751"
    },
    {
      "date": "2025-11-05",
      "open": "121.67",
      "high": "126.63",
      "low": "121.21",
      "close": "125.19",
      "volume": "1775525"
    },
    {
      "date": "2025-11-06",
      "open": "125.63",
      "high": "127.70",
      "low": "122.00",
      "close": "122.54",
      "volume": "2896103"
    },
    {
      "date": "2025-11-07",
      "open": "120.11",
      "high": "126.87",
      "low": "119.60",
      "close": "126.14",
      "volume": "3206058"
    },
    {
      "date": "2025-11-10",
      "open": "126.95",
      "high": "134.21",
      "low": "126.845",
      "close": "128.88",
      "volume": "2400007"
    },
    {
      "date": "2025-11-11",
      "open": "127.41",
      "high": "130.82",
      "low": "125.21",
      "close": "126.065",
      "volume": "1566597"
    },
    {
      "date": "2025-11-12",
      "open": "126.545",
      "high": "127.40",
      "low": "124.7801",
      "close": "125.02",
      "volume": "1414163"
    },
    {
      "date": "2025-11-13",
      "open": "124.57",
      "high": "126.0299",
      "low": "122.86",
      "close": "123.01",
      "volume": "1045248"
    },
    {
      "date": "2025-11-14",
      "open": "120.76",
      "high": "122.87",
      "low": "118.53",
      "close": "120.73",
      "volume": "1212683"
    },
    {
      "date": "2025-11-17",
      "open": "119.85",
      "high": "121.49",
      "low": "116.715",
      "close": "118.14",
      "volume": "1164558"
    },
    {
      "date": "2025-11-18",
      "open": "117.55",
      "high": "121.43",
      "low": "116.85",
      "close": "120.29",
      "volume": "1401689"
    },
    {
      "date": "2025-11-19",
      "open": "120.04",
      "high": "120.445",
      "low": "117.69",
      "close": "118.32",
      "volume": "939339"
    },
    {
      "date": "2025-11-20",
      "open": "118.68",
      "high": "121.23",
      "low": "116.925",
      "close": "117.14",
      "volume": "1099379"
    },
    {
      "date": "2025-11-21",
      "open": "117.33",
      "high": "120.71",
      "low": "114.96",
      "close": "119.60",
      "volume": "1757090"
    },
    {
      "date": "2025-11-24",
      "open": "120.28",
      "high": "126.43",
      "low": "120.25",
      "close": "123.24",
      "volume": "2024582"
    },
    {
      "date": "2025-11-25",
      "open": "123.24",
      "high": "129.71",
      "low": "122.00",
      "close": "127.47",
      "volume": "3599378"
    },
    {
      "date": "2025-11-26",
      "open": "127.24",
      "high": "130.26",
      "low": "126.99",
      "close": "129.46",
      "volume": "1946615"
    },
    {
      "date": "2025-11-28",
      "open": "129.61",
      "high": "130.00",
      "low": "128.35",
      "close": "128.68",
      "volume": "861160"
    },
    {
      "date": "2025-12-01",
      "open": "132.12",
      "high": "134.72",
      "low": "131.6375",
      "close": "132.77",
      "volume": "2831441"
    },
    {
      "date": "2025-12-02",
      "open": "133.22",
      "high": "133.7299",
      "low": "130.82",
      "close": "133.09",
      "volume": "1215081"
    },
    {
      "date": "2025-12-03",
      "open": "133.75",
      "high": "133.98",
      "low": "129.89",
      "close": "131.53",
      "volume": "1137488"
    },
    {
      "date": "2025-12-04",
      "open": "129.78",
      "high": "129.78",
      "low": "123.34",
      "close": "125.72",
      "volume": "2609901"
    },
    {
      "date": "2025-12-05",
      "open": "125.80",
      "high": "126.90",
      "low": "124.81",
      "close": "125.51",
      "volume": "856087"
    },
    {
      "date": "2025-12-08",
      "open": "127.29",
      "high": "132.79",
      "low": "126.347",
      "close": "127.13",
      "volume": "1816503"
    },
    {
      "date": "2025-12-09",
      "open": "127.10",
      "high": "127.69",
      "low": "123.33",
      "close": "124.22",
      "volume": "1400498"
    },
    {
      "date": "2025-12-10",
      "open": "123.97",
      "high": "124.56",
      "low": "122.8401",
      "close": "123.60",
      "volume": "1122237"
    },
    {
      "date": "2025-12-11",
      "open": "123.30",
      "high": "126.71",
      "low": "122.54",
      "close": "124.85",
      "volume": "1194100"
    },
    {
      "date": "2025-12-12",
      "open": "125.70",
      "high": "126.71",
      "low": "122.85",
      "close": "123.66",
      "volume": "1020331"
    },
    {
      "date": "2025-12-15",
      "open": "124.15",
      "high": "127.06",
      "low": "121.3765",
      "close": "126.25",
      "volume": "1899141"
    },
    {
      "date": "2025-12-16",
      "open": "126.25",
      "high": "127.4099",
      "low": "125.5258",
      "close": "126.04",
      "volume": "1310201"
    },
    {
      "date": "2025-12-17",
      "open": "126.78",
      "high": "127.01",
      "low": "125.05",
      "close": "125.44",
      "volume": "978057"
    },
    {
      "date": "2025-12-18",
      "open": "126.99",
      "high": "128.48",
      "low": "125.61",
      "close": "126.51",
      "volume": "1371038"
    },
    {
      "date": "2025-12-19",
      "open": "126.64",
      "high": "129.34",
      "low": "126.50",
      "close": "127.94",
      "volume": "2134609"
    },
    {
      "date": "2025-12-22",
      "open": "128.10",
      "high": "128.74",
      "low": "125.80",
      "close": "125.98",
      "volume": "1567577"
    },
    {
      "date": "2025-12-23",
      "open": "126.17",
      "high": "126.9705",
      "low": "124.85",
      "close": "124.96",
      "volume": "1096910"
    },
    {
      "date": "2025-12-24",
      "open": "124.12",
      "high": "125.93",
      "low": "124.12",
      "close": "125.02",
      "volume": "614989"
    },
    {
      "date": "2025-12-26",
      "open": "125.04",
      "high": "125.81",
      "low": "124.04",
      "close": "124.36",
      "volume": "717348"
    },
    {
      "date": "2025-12-29",
      "open": "123.60",
      "high": "123.96",
      "low": "121.26",
      "close": "122.27",
      "volume": "1017246"
    },
    {
      "date": "2025-12-30",
      "open": "122.27",
      "high": "122.48",
      "low": "120.285",
      "close": "120.33",
      "volume": "689922"
    },
    {
      "date": "2025-12-31",
      "open": "120.40",
      "high": "121.32",
      "low": "119.95",
      "close": "120.33",
      "volume": "1949357"
    },
    {
      "date": "2026-01-02",
      "open": "120.08",
      "high": "123.00",
      "low": "120.00",
      "close": "122.57",
      "volume": "810430"
    },
    {
      "date": "2026-01-05",
      "open": "121.72",
      "high": "123.54",
      "low": "119.56",
      "close": "119.68",
      "volume": "1110466"
    },
    {
      "date": "2026-01-06",
      "open": "120.06",
      "high": "121.365",
      "low": "118.536",
      "close": "120.53",
      "volume": "1059726"
    },
    {
      "date": "2026-01-07",
      "open": "120.12",
      "high": "120.47",
      "low": "116.205",
      "close": "116.37",
      "volume": "1274541"
    },
    {
      "date": "2026-01-08",
      "open": "115.55",
      "high": "119.575",
      "low": "115.06",
      "close": "118.27",
      "volume": "1535475"
    },
    {
      "date": "2026-01-09",
      "open": "118.81",
      "high": "119.5975",
      "low": "116.43",
      "close": "117.83",
      "volume": "1495046"
    },
    {
      "date": "2026-01-12",
      "open": "116.18",
      "high": "118.75",
      "low": "116.18",
      "close": "116.84",
      "volume": "1234697"
    },
    {
      "date": "2026-01-13",
      "open": "117.04",
      "high": "117.84",
      "low": "115.68",
      "close": "116.40",
      "volume": "821730"
    },
    {
      "date": "2026-01-14",
      "open": "116.31",
      "high": "116.92",
      "low": "114.00",
      "close": "116.88",
      "volume": "1294866"
    },
    {
      "date": "2026-01-15",
      "open": "116.88",
      "high": "118.22",
      "low": "116.2059",
      "close": "117.37",
      "volume": "879202"
    },
    {
      "date": "2026-01-16",
      "open": "117.80",
      "high": "117.987",
      "low": "113.81",
      "close": "114.33",
      "volume": "1144180"
    },
    {
      "date": "2026-01-20",
      "open": "112.37",
      "high": "113.9976",
      "low": "110.735",
      "close": "111.28",
      "volume": "1075620"
    },
    {
      "date": "2026-01-21",
      "open": "112.07",
      "high": "114.39",
      "low": "111.4213",
      "close": "114.13",
      "volume": "1617577"
    },
    {
      "date": "2026-01-22",
      "open": "115.73",
      "high": "117.00",
      "low": "114.35",
      "close": "115.06",
      "volume": "837857"
    },
    {
      "date": "2026-01-23",
      "open": "114.06",
      "high": "115.015",
      "low": "112.94",
      "close": "113.55",
      "volume": "746163"
    },
    {
      "date": "2026-01-26",
      "open": "113.26",
      "high": "115.9999",
      "low": "113.26",
      "close": "114.08",
      "volume": "1129075"
    },
    {
      "date": "2026-01-27",
      "open": "114.08",
      "high": "114.7448",
      "low": "112.72",
      "close": "113.77",
      "volume": "840163"
    },
    {
      "date": "2026-01-28",
      "open": "113.87",
      "high": "116.07",
      "low": "112.755",
      "close": "112.88",
      "volume": "1252714"
    },
    {
      "date": "2026-01-29",
      "open": "108.94",
      "high": "110.7999",
      "low": "107.15",
      "close": "108.91",
      "volume": "2141761"
    },
    {
      "date": "2026-01-30",
      "open": "108.85",
      "high": "109.75",
      "low": "106.58",
      "close": "107.45",
      "volume": "1238564"
    },
    {
      "date": "2026-02-02",
      "open": "108.12",
      "high": "109.88",
      "low": "107.25",
      "close": "109.18",
      "volume": "1624429"
    },
    {
      "date": "2026-02-03",
      "open": "108.66",
      "high": "110.29",
      "low": "107.80",
      "close": "109.27",
      "volume": "1181088"
    },
    {
      "date": "2026-02-04",
      "open": "111.26",
      "high": "115.4987",
      "low": "111.26",
      "close": "114.21",
      "volume": "2116442"
    },
    {
      "date": "2026-02-05",
      "open": "113.51",
      "high": "114.46",
      "low": "111.13",
      "close": "113.20",
      "volume": "1506707"
    },
    {
      "date": "2026-02-06",
      "open": "113.07",
      "high": "118.22",
      "low": "112.71",
      "close": "117.96",
      "volume": "1806039"
    },
    {
      "date": "2026-02-09",
      "open": "117.90",
      "high": "119.19",
      "low": "116.61",
      "close": "116.94",
      "volume": "2126709"
    },
    {
      "date": "2026-02-10",
      "open": "117.39",
      "high": "118.91",
      "low": "115.18",
      "close": "116.86",
      "volume": "1463300"
    },
    {
      "date": "2026-02-11",
      "open": "117.25",
      "high": "118.39",
      "low": "114.87",
      "close": "115.51",
      "volume": "1697021"
    },
    {
      "date": "2026-02-12",
      "open": "115.98",
      "high": "116.33",
      "low": "107.05",
      "close": "107.85",
      "volume": "2709504"
    },
    {
      "date": "2026-02-13",
      "open": "104.16",
      "high": "115.06",
      "low": "104.06",
      "close": "113.39",
      "volume": "3477937"
    },
    {
      "date": "2026-02-17",
      "open": "113.19",
      "high": "117.88",
      "low": "113.00",
      "close": "114.40",
      "volume": "2850570"
    },
    {
      "date": "2026-02-18",
      "open": "114.31",
      "high": "118.79",
      "low": "114.31",
      "close": "116.31",
      "volume": "1604522"
    },
    {
      "date": "2026-02-19",
      "open": "115.74",
      "high": "115.955",
      "low": "114.06",
      "close": "115.35",
      "volume": "936091"
    },
    {
      "date": "2026-02-20",
      "open": "114.96",
      "high": "115.78",
      "low": "112.885",
      "close": "114.87",
      "volume": "1358801"
    },
    {
      "date": "2026-02-23",
      "open": "113.78",
      "high": "114.16",
      "low": "105.24",
      "close": "107.25",
      "volume": "2158906"
    },
    {
      "date": "2026-02-24",
      "open": "107.25",
      "high": "110.90",
      "low": "107.25",
      "close": "109.44",
      "volume": "1502722"
    },
    {
      "date": "2026-02-25",
      "open": "110.25",
      "high": "110.9999",
      "low": "105.825",
      "close": "107.45",
      "volume": "1424225"
    },
    {
      "date": "2026-02-26",
      "open": "108.25",
      "high": "111.80",
      "low": "107.865",
      "close": "110.11",
      "volume": "1920644"
    },
    {
      "date": "2026-02-27",
      "open": "107.50",
      "high": "109.00",
      "low": "105.94",
      "close": "108.19",
      "volume": "1688240"
    },
    {
      "date": "2026-03-02",
      "open": "103.07",
      "high": "105.24",
      "low": "100.95",
      "close": "103.44",
      "volume": "3285745"
    },
    {
      "date": "2026-03-03",
      "open": "102.50",
      "high": "103.60",
      "low": "99.11",
      "close": "102.28",
      "volume": "2498334"
    },
    {
      "date": "2026-03-04",
      "open": "103.11",
      "high": "104.51",
      "low": "102.01",
      "close": "103.33",
      "volume": "2817977"
    },
    {
      "date": "2026-03-05",
      "open": "102.75",
      "high": "105.69",
      "low": "102.49",
      "close": "105.37",
      "volume": "1530459"
    },
    {
      "date": "2026-03-06",
      "open": "102.87",
      "high": "103.40",
      "low": "100.995",
      "close": "101.61",
      "volume": "2199395"
    },
    {
      "date": "2026-03-09",
      "open": "98.71",
      "high": "102.075",
      "low": "96.515",
      "close": "101.56",
      "volume": "4359374"
    },
    {
      "date": "2026-03-10",
      "open": "101.74",
      "high": "104.60",
      "low": "101.50",
      "close": "102.73",
      "volume": "1879784"
    },
    {
      "date": "2026-03-11",
      "open": "103.76",
      "high": "104.45",
      "low": "99.91",
      "close": "100.07",
      "volume": "2500159"
    },
    {
      "date": "2026-03-12",
      "open": "98.00",
      "high": "99.68",
      "low": "96.37",
      "close": "98.79",
      "volume": "2594036"
    },
    {
      "date": "2026-03-13",
      "open": "100.21",
      "high": "101.7899",
      "low": "99.50",
      "close": "100.43",
      "volume": "1961834"
    },
    {
      "date": "2026-03-16",
      "open": "101.25",
      "high": "103.00",
      "low": "100.19",
      "close": "100.63",
      "volume": "1949626"
    },
    {
      "date": "2026-03-17",
      "open": "102.06",
      "high": "105.45",
      "low": "102.02",
      "close": "103.33",
      "volume": "2185040"
    },
    {
      "date": "2026-03-18",
      "open": "102.73",
      "high": "104.94",
      "low": "101.35",
      "close": "101.62",
      "volume": "962473"
    },
    {
      "date": "2026-03-19",
      "open": "100.67",
      "high": "103.61",
      "low": "100.36",
      "close": "103.16",
      "volume": "1062443"
    },
    {
      "date": "2026-03-20",
      "open": "102.90",
      "high": "103.00",
      "low": "99.18",
      "close": "99.98",
      "volume": "2186423"
    },
    {
      "date": "2026-03-23",
      "open": "102.28",
      "high": "104.85",
      "low": "101.05",
      "close": "101.13",
      "volume": "1605197"
    },
    {
      "date": "2026-03-24",
      "open": "100.09",
      "high": "103.21",
      "low": "100.09",
      "close": "102.77",
      "volume": "1079855"
    },
    {
      "date": "2026-03-25",
      "open": "103.88",
      "high": "105.42",
      "low": "100.555",
      "close": "101.89",
      "volume": "1387803"
    },
    {
      "date": "2026-03-26",
      "open": "100.86",
      "high": "101.43",
      "low": "99.07",
      "close": "99.47",
      "volume": "1314980"
    },
    {
      "date": "2026-03-27",
      "open": "98.96",
      "high": "99.44",
      "low": "96.15",
      "close": "96.59",
      "volume": "1862375"
    },
    {
      "date": "2026-03-30",
      "open": "97.065",
      "high": "98.265",
      "low": "96.14",
      "close": "96.77",
      "volume": "1419784"
    },
    {
      "date": "2026-03-31",
      "open": "98.06",
      "high": "101.82",
      "low": "97.67",
      "close": "101.55",
      "volume": "1809635"
    },
    {
      "date": "2026-04-01",
      "open": "102.47",
      "high": "103.785",
      "low": "101.00",
      "close": "102.60",
      "volume": "1649278"
    },
    {
      "date": "2026-04-02",
      "open": "101.105",
      "high": "102.285",
      "low": "99.51",
      "close": "102.03",
      "volume": "1382674"
    },
    {
      "date": "2026-04-06",
      "open": "101.07",
      "high": "102.81",
      "low": "99.845",
      "close": "102.71",
      "volume": "977395"
    },
    {
      "date": "2026-04-07",
      "open": "102.67",
      "high": "103.045",
      "low": "99.995",
      "close": "100.43",
      "volume": "1534783"
    },
    {
      "date": "2026-04-08",
      "open": "105.34",
      "high": "107.95",
      "low": "104.53",
      "close": "105.24",
      "volume": "2548042"
    },
    {
      "date": "2026-04-09",
      "open": "103.78",
      "high": "105.09",
      "low": "102.63",
      "close": "104.89",
      "volume": "1333303"
    },
    {
      "date": "2026-04-10",
      "open": "104.89",
      "high": "105.60",
      "low": "103.785",
      "close": "104.00",
      "volume": "790953"
    },
    {
      "date": "2026-04-13",
      "open": "103.77",
      "high": "103.77",
      "low": "101.9529",
      "close": "103.06",
      "volume": "1223739"
    },
    {
      "date": "2026-04-14",
      "open": "103.31",
      "high": "105.895",
      "low": "103.07",
      "close": "105.59",
      "volume": "1448294"
    },
    {
      "date": "2026-04-15",
      "open": "105.59",
      "high": "107.82",
      "low": "105.07",
      "close": "106.84",
      "volume": "1264066"
    },
    {
      "date": "2026-04-16",
      "open": "106.84",
      "high": "107.99",
      "low": "105.90",
      "close": "106.82",
      "volume": "1466485"
    },
    {
      "date": "2026-04-17",
      "open": "108.33",
      "high": "111.97",
      "low": "107.85",
      "close": "109.19",
      "volume": "1574292"
    },
    {
      "date": "2026-04-20",
      "open": "108.725",
      "high": "109.36",
      "low": "106.44",
      "close": "108.79",
      "volume": "1257343"
    },
    {
      "date": "2026-04-21",
      "open": "108.90",
      "high": "110.00",
      "low": "107.375",
      "close": "107.66",
      "volume": "937683"
    },
    {
      "date": "2026-04-22",
      "open": "108.50",
      "high": "108.50",
      "low": "105.33",
      "close": "106.64",
      "volume": "970883"
    },
    {
      "date": "2026-04-23",
      "open": "106.08",
      "high": "106.08",
      "low": "103.11",
      "close": "105.61",
      "volume": "1706396"
    },
    {
      "date": "2026-04-24",
      "open": "105.76",
      "high": "106.84",
      "low": "104.84",
      "close": "105.67",
      "volume": "1190690"
    },
    {
      "date": "2026-04-27",
      "open": "105.63",
      "high": "107.00",
      "low": "104.83",
      "close": "105.51",
      "volume": "1175146"
    },
    {
      "date": "2026-04-28",
      "open": "104.95",
      "high": "107.24",
      "low": "104.2501",
      "close": "106.20",
      "volume": "1083951"
    },
    {
      "date": "2026-04-29",
      "open": "105.64",
      "high": "105.825",
      "low": "104.07",
      "close": "104.24",
      "volume": "1352653"
    },
    {
      "date": "2026-04-30",
      "open": "104.40",
      "high": "107.71",
      "low": "103.65",
      "close": "107.11",
      "volume": "1086775"
    },
    {
      "date": "2026-05-01",
      "open": "107.00",
      "high": "108.79",
      "low": "105.44",
      "close": "105.98",
      "volume": "1466315"
    },
    {
      "date": "2026-05-04",
      "open": "105.97",
      "high": "106.18",
      "low": "102.26",
      "close": "103.44",
      "volume": "1368101"
    },
    {
      "date": "2026-05-05",
      "open": "103.495",
      "high": "106.84",
      "low": "103.495",
      "close": "106.24",
      "volume": "1615248"
    },
    {
      "date": "2026-05-06",
      "open": "108.275",
      "high": "109.00",
      "low": "107.225",
      "close": "107.565",
      "volume": "1120184"
    },
    {
      "date": "2026-05-07",
      "open": "107.73",
      "high": "108.98",
      "low": "105.47",
      "close": "106.85",
      "volume": "1273171"
    },
    {
      "date": "2026-05-08",
      "open": "106.00",
      "high": "106.205",
      "low": "99.60",
      "close": "102.42",
      "volume": "3981186"
    },
    {
      "date": "2026-05-11",
      "open": "100.97",
      "high": "101.75",
      "low": "98.06",
      "close": "99.37",
      "volume": "2717471"
    },
    {
      "date": "2026-05-12",
      "open": "98.96",
      "high": "99.28",
      "low": "97.10",
      "close": "97.25",
      "volume": "1639284"
    },
    {
      "date": "2026-05-13",
      "open": "97.24",
      "high": "97.25",
      "low": "94.545",
      "close": "96.21",
      "volume": "1555424"
    },
    {
      "date": "2026-05-14",
      "open": "96.49",
      "high": "97.97",
      "low": "95.20",
      "close": "95.43",
      "volume": "2040746"
    },
    {
      "date": "2026-05-15",
      "open": "95.36",
      "high": "96.24",
      "low": "94.13",
      "close": "95.42",
      "volume": "1028366"
    },
    {
      "date": "2026-05-18",
      "open": "96.10",
      "high": "98.01",
      "low": "94.8704",
      "close": "95.51",
      "volume": "1341114"
    },
    {
      "date": "2026-05-19",
      "open": "95.29",
      "high": "95.99",
      "low": "94.25",
      "close": "94.78",
      "volume": "1002265"
    },
    {
      "date": "2026-05-20",
      "open": "95.01",
      "high": "99.63",
      "low": "93.445",
      "close": "98.06",
      "volume": "1550472"
    },
    {
      "date": "2026-05-21",
      "open": "97.06",
      "high": "98.635",
      "low": "95.43",
      "close": "98.54",
      "volume": "904135"
    },
    {
      "date": "2026-05-22",
      "open": "97.50",
      "high": "99.25",
      "low": "96.56",
      "close": "97.24",
      "volume": "1208911"
    },
    {
      "date": "2026-05-26",
      "open": "98.19",
      "high": "98.82",
      "low": "97.11",
      "close": "97.87",
      "volume": "1468568"
    },
    {
      "date": "2026-05-27",
      "open": "98.595",
      "high": "102.18",
      "low": "98.595",
      "close": "101.22",
      "volume": "1762859"
    },
    {
      "date": "2026-05-28",
      "open": "100.90",
      "high": "102.75",
      "low": "99.55",
      "close": "101.54",
      "volume": "1213848"
    },
    {
      "date": "2026-05-29",
      "open": "101.54",
      "high": "102.4699",
      "low": "100.85",
      "close": "101.22",
      "volume": "1025386"
    },
    {
      "date": "2026-06-01",
      "open": "103.33",
      "high": "107.77",
      "low": "102.13",
      "close": "106.53",
      "volume": "2135409"
    },
    {
      "date": "2026-06-02",
      "open": "106.00",
      "high": "106.19",
      "low": "104.17",
      "close": "104.62",
      "volume": "997227"
    },
    {
      "date": "2026-06-03",
      "open": "104.44",
      "high": "106.32",
      "low": "102.47",
      "close": "104.95",
      "volume": "1439803"
    },
    {
      "date": "2026-06-04",
      "open": "105.16",
      "high": "105.90",
      "low": "103.245",
      "close": "103.60",
      "volume": "1052281"
    },
    {
      "date": "2026-06-05",
      "open": "103.74",
      "high": "106.255",
      "low": "103.13",
      "close": "104.48",
      "volume": "1380820"
    },
    {
      "date": "2026-06-08",
      "open": "103.67",
      "high": "105.93",
      "low": "103.29",
      "close": "104.83",
      "volume": "1047312"
    },
    {
      "date": "2026-06-09",
      "open": "105.41",
      "high": "110.17",
      "low": "105.01",
      "close": "107.44",
      "volume": "2408411"
    },
    {
      "date": "2026-06-10",
      "open": "107.10",
      "high": "108.36",
      "low": "104.98",
      "close": "105.26",
      "volume": "1438255"
    },
    {
      "date": "2026-06-11",
      "open": "105.26",
      "high": "107.84",
      "low": "103.902",
      "close": "107.75",
      "volume": "1952873"
    },
    {
      "date": "2026-06-12",
      "open": "108.79",
      "high": "111.29",
      "low": "106.83",
      "close": "107.27",
      "volume": "1326543"
    },
    {
      "date": "2026-06-15",
      "open": "108.85",
      "high": "110.625",
      "low": "105.59",
      "close": "105.96",
      "volume": "1537015"
    },
    {
      "date": "2026-06-16",
      "open": "105.76",
      "high": "106.90",
      "low": "103.48",
      "close": "103.67",
      "volume": "1297648"
    },
    {
      "date": "2026-06-17",
      "open": "102.60",
      "high": "105.105",
      "low": "102.08",
      "close": "102.31",
      "volume": "1620886"
    },
    {
      "date": "2026-06-18",
      "open": "103.43",
      "high": "106.75",
      "low": "103.33",
      "close": "105.53",
      "volume": "1667501"
    },
    {
      "date": "2026-06-22",
      "open": "103.92",
      "high": "105.05",
      "low": "103.00",
      "close": "103.62",
      "volume": "1191560"
    },
    {
      "date": "2026-06-23",
      "open": "103.05",
      "high": "105.36",
      "low": "102.65",
      "close": "104.15",
      "volume": "1011858"
    },
    {
      "date": "2026-06-24",
      "open": "104.15",
      "high": "106.25",
      "low": "103.585",
      "close": "103.75",
      "volume": "1245492"
    },
    {
      "date": "2026-06-25",
      "open": "103.95",
      "high": "104.3699",
      "low": "98.495",
      "close": "99.38",
      "volume": "2043162"
    },
    {
      "date": "2026-06-26",
      "open": "98.66",
      "high": "101.565",
      "low": "98.30",
      "close": "100.44",
      "volume": "3258868"
    },
    {
      "date": "2026-06-29",
      "open": "101.86",
      "high": "101.86",
      "low": "99.21",
      "close": "99.42",
      "volume": "1184219"
    },
    {
      "date": "2026-06-30",
      "open": "99.53",
      "high": "99.53",
      "low": "96.74",
      "close": "97.09",
      "volume": "1280825"
    },
    {
      "date": "2026-07-01",
      "open": "97.16",
      "high": "97.87",
      "low": "95.71",
      "close": "96.11",
      "volume": "1403134"
    },
    {
      "date": "2026-07-02",
      "open": "96.39",
      "high": "98.48",
      "low": "94.82",
      "close": "95.91",
      "volume": "1889463"
    },
    {
      "date": "2026-07-06",
      "open": "96.00",
      "high": "96.25",
      "low": "93.15",
      "close": "95.885",
      "volume": "1577053"
    },
    {
      "date": "2026-07-07",
      "open": "96.75",
      "high": "97.78",
      "low": "95.41",
      "close": "96.35",
      "volume": "1099512"
    },
    {
      "date": "2026-07-08",
      "open": "97.48",
      "high": "98.32",
      "low": "96.23",
      "close": "97.93",
      "volume": "1313589"
    },
    {
      "date": "2026-07-09",
      "open": "97.51",
      "high": "99.315",
      "low": "97.11",
      "close": "98.83",
      "volume": "1344525"
    },
    {
      "date": "2026-07-10",
      "open": "99.52",
      "high": "100.59",
      "low": "98.88",
      "close": "99.77",
      "volume": "1326992"
    },
    {
      "date": "2026-07-13",
      "open": "99.97",
      "high": "100.46",
      "low": "96.795",
      "close": "97.13",
      "volume": "1287099"
    },
    {
      "date": "2026-07-14",
      "open": "97.26",
      "high": "97.60",
      "low": "95.255",
      "close": "95.90",
      "volume": "1274265"
    },
    {
      "date": "2026-07-15",
      "open": "96.36",
      "high": "97.23",
      "low": "95.8201",
      "close": "97.05",
      "volume": "1007670"
    },
    {
      "date": "2026-07-16",
      "open": "97.28",
      "high": "99.115",
      "low": "97.28",
      "close": "98.11",
      "volume": "1001588"
    },
    {
      "date": "2026-07-17",
      "open": "97.60",
      "high": "97.60",
      "low": "95.905",
      "close": "96.64",
      "volume": "1000119"
    },
    {
      "date": "2026-07-20",
      "open": "97.26",
      "high": "97.53",
      "low": "95.33",
      "close": "95.66",
      "volume": "1132493"
    },
    {
      "date": "2026-07-21",
      "open": "95.75",
      "high": "95.77",
      "low": "94.36",
      "close": "94.63",
      "volume": "1217732"
    },
    {
      "date": "2026-07-22",
      "open": "94.69",
      "high": "95.27",
      "low": "93.89",
      "close": "94.37",
      "volume": "1415345"
    },
    {
      "date": "2026-07-23",
      "open": "92.88",
      "high": "97.56",
      "low": "92.5157",
      "close": "96.77",
      "volume": "3036733"
    },
    {
      "date": "2026-07-24",
      "open": "97.29",
      "high": "98.27",
      "low": "96.36",
      "close": "96.92",
      "volume": "1494228"
    },
    {
      "date": "2026-07-27",
      "open": "98.69",
      "high": "100.81",
      "low": "98.47",
      "close": "99.70",
      "volume": "1623382"
    },
    {
      "date": "2026-07-28",
      "open": "99.90",
      "high": "100.345",
      "low": "98.59",
      "close": "99.02",
      "volume": "1470273"
    },
    {
      "date": "2026-07-29",
      "open": "98.79",
      "high": "99.7799",
      "low": "97.66",
      "close": "99.01",
      "volume": "1329893"
    },
    {
      "date": "2026-07-30",
      "open": "98.91",
      "high": "101.10",
      "low": "98.745",
      "close": "100.70",
      "volume": "1251890"
    },
    {
      "date": "2026-07-31",
      "open": "100.60",
      "high": "100.61",
      "low": "97.48",
      "close": "99.31",
      "volume": "1487771"
    },
    {
      "date": "2026-08-03",
      "open": "100.00",
      "high": "100.575",
      "low": "97.19",
      "close": "98.36",
      "volume": "1455101"
    },
    {
      "date": "2026-08-04",
      "open": "98.11",
      "high": "98.77",
      "low": "96.93",
      "close": "97.60",
      "volume": "2503921"
    },
    {
      "date": "2026-08-05",
      "open": "102.09",
      "high": "109.24",
      "low": "100.945",
      "close": "101.15",
      "volume": "3659692"
    }
  ]
}