{
  "source": "https://api.nasdaq.com/api/quote/ZM/historical",
  "symbol": "ZM",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "392.30",
      "high": "395.00",
      "low": "380.70",
      "close": "383.47",
      "volume": "3092007"
    },
    {
      "date": "2021-08-09",
      "open": "384.93",
      "high": "385.4999",
      "low": "378.20",
      "close": "383.34",
      "volume": "2306576"
    },
    {
      "date": "2021-08-10",
      "open": "385.70",
      "high": "392.78",
      "low": "371.58",
      "close": "372.55",
      "volume": "2806522"
    },
    {
      "date": "2021-08-11",
      "open": "374.92",
      "high": "375.98",
      "low": "352.745",
      "close": "358.56",
      "volume": "3510796"
    },
    {
      "date": "2021-08-12",
      "open": "358.34",
      "high": "364.15",
      "low": "355.02",
      "close": "362.86",
      "volume": "2063812"
    },
    {
      "date": "2021-08-13",
      "open": "362.22",
      "high": "363.39",
      "low": "353.59",
      "close": "355.24",
      "volume": "1745629"
    },
    {
      "date": "2021-08-16",
      "open": "354.60",
      "high": "355.00",
      "low": "342.57",
      "close": "348.41",
      "volume": "2407434"
    },
    {
      "date": "2021-08-17",
      "open": "345.50",
      "high": "349.46",
      "low": "341.2957",
      "close": "345.54",
      "volume": "1991482"
    },
    {
      "date": "2021-08-18",
      "open": "345.50",
      "high": "346.97",
      "low": "339.05",
      "close": "340.93",
      "volume": "2092661"
    },
    {
      "date": "2021-08-19",
      "open": "336.24",
      "high": "337.99",
      "low": "331.45",
      "close": "332.38",
      "volume": "2475954"
    },
    {
      "date": "2021-08-20",
      "open": "333.45",
      "high": "344.36",
      "low": "333.45",
      "close": "336.86",
      "volume": "2356240"
    },
    {
      "date": "2021-08-23",
      "open": "338.225",
      "high": "342.4899",
      "low": "336.79",
      "close": "341.30",
      "volume": "2147316"
    },
    {
      "date": "2021-08-24",
      "open": "344.416",
      "high": "346.33",
      "low": "337.76",
      "close": "340.25",
      "volume": "1778083"
    },
    {
      "date": "2021-08-25",
      "open": "341.64",
      "high": "344.0499",
      "low": "336.791",
      "close": "337.74",
      "volume": "2039229"
    },
    {
      "date": "2021-08-26",
      "open": "350.75",
      "high": "357.93",
      "low": "340.25",
      "close": "340.63",
      "volume": "4849031"
    },
    {
      "date": "2021-08-27",
      "open": "343.88",
      "high": "344.7797",
      "low": "337.65",
      "close": "340.81",
      "volume": "3096215"
    },
    {
      "date": "2021-08-30",
      "open": "341.70",
      "high": "348.30",
      "low": "339.65",
      "close": "347.50",
      "volume": "10094420"
    },
    {
      "date": "2021-08-31",
      "open": "294.00",
      "high": "295.8699",
      "low": "288.30",
      "close": "289.50",
      "volume": "34582850"
    },
    {
      "date": "2021-09-01",
      "open": "292.85",
      "high": "299.40",
      "low": "290.05",
      "close": "290.86",
      "volume": "14996030"
    },
    {
      "date": "2021-09-02",
      "open": "292.80",
      "high": "296.6899",
      "low": "290.41",
      "close": "295.09",
      "volume": "6652997"
    },
    {
      "date": "2021-09-03",
      "open": "295.325",
      "high": "301.805",
      "low": "292.03",
      "close": "298.29",
      "volume": "6131395"
    },
    {
      "date": "2021-09-07",
      "open": "298.295",
      "high": "300.98",
      "low": "294.80",
      "close": "299.96",
      "volume": "4256775"
    },
    {
      "date": "2021-09-08",
      "open": "299.55",
      "high": "299.96",
      "low": "290.53",
      "close": "293.60",
      "volume": "3934430"
    },
    {
      "date": "2021-09-09",
      "open": "292.16",
      "high": "297.57",
      "low": "291.13",
      "close": "295.86",
      "volume": "3350142"
    },
    {
      "date": "2021-09-10",
      "open": "296.91",
      "high": "306.2634",
      "low": "296.81",
      "close": "301.50",
      "volume": "6094949"
    },
    {
      "date": "2021-09-13",
      "open": "300.16",
      "high": "300.275",
      "low": "289.82",
      "close": "290.24",
      "volume": "4916085"
    },
    {
      "date": "2021-09-14",
      "open": "290.338",
      "high": "291.88",
      "low": "280.92",
      "close": "281.44",
      "volume": "6036816"
    },
    {
      "date": "2021-09-15",
      "open": "282.33",
      "high": "283.07",
      "low": "277.02",
      "close": "279.12",
      "volume": "4647403"
    },
    {
      "date": "2021-09-16",
      "open": "277.68",
      "high": "279.2899",
      "low": "273.50",
      "close": "278.22",
      "volume": "4676349"
    },
    {
      "date": "2021-09-17",
      "open": "279.79",
      "high": "287.78",
      "low": "278.37",
      "close": "287.68",
      "volume": "5423407"
    },
    {
      "date": "2021-09-20",
      "open": "278.65",
      "high": "285.00",
      "low": "276.91",
      "close": "280.67",
      "volume": "3905341"
    },
    {
      "date": "2021-09-21",
      "open": "281.027",
      "high": "281.17",
      "low": "275.065",
      "close": "278.24",
      "volume": "4168329"
    },
    {
      "date": "2021-09-22",
      "open": "276.20",
      "high": "279.39",
      "low": "275.25",
      "close": "277.95",
      "volume": "2973663"
    },
    {
      "date": "2021-09-23",
      "open": "279.91",
      "high": "280.3592",
      "low": "275.45",
      "close": "276.19",
      "volume": "2867881"
    },
    {
      "date": "2021-09-24",
      "open": "274.64",
      "high": "275.90",
      "low": "267.1906",
      "close": "272.36",
      "volume": "4051722"
    },
    {
      "date": "2021-09-27",
      "open": "269.49",
      "high": "275.24",
      "low": "266.11",
      "close": "272.88",
      "volume": "3084096"
    },
    {
      "date": "2021-09-28",
      "open": "269.49",
      "high": "270.615",
      "low": "259.80",
      "close": "261.89",
      "volume": "5212907"
    },
    {
      "date": "2021-09-29",
      "open": "262.32",
      "high": "266.86",
      "low": "256.88",
      "close": "257.41",
      "volume": "4316320"
    },
    {
      "date": "2021-09-30",
      "open": "257.387",
      "high": "264.879",
      "low": "255.25",
      "close": "261.50",
      "volume": "4733067"
    },
    {
      "date": "2021-10-01",
      "open": "268.771",
      "high": "274.57",
      "low": "262.70",
      "close": "267.51",
      "volume": "8664771"
    },
    {
      "date": "2021-10-04",
      "open": "264.24",
      "high": "264.5734",
      "low": "253.41",
      "close": "259.58",
      "volume": "5004600"
    },
    {
      "date": "2021-10-05",
      "open": "259.84",
      "high": "262.74",
      "low": "256.85",
      "close": "257.12",
      "volume": "3712081"
    },
    {
      "date": "2021-10-06",
      "open": "251.30",
      "high": "257.88",
      "low": "250.11",
      "close": "253.65",
      "volume": "3905535"
    },
    {
      "date": "2021-10-07",
      "open": "254.43",
      "high": "258.48",
      "low": "253.81",
      "close": "256.27",
      "volume": "2672193"
    },
    {
      "date": "2021-10-08",
      "open": "257.23",
      "high": "260.54",
      "low": "253.633",
      "close": "255.05",
      "volume": "2265296"
    },
    {
      "date": "2021-10-11",
      "open": "252.18",
      "high": "258.41",
      "low": "252.00",
      "close": "253.97",
      "volume": "1722495"
    },
    {
      "date": "2021-10-12",
      "open": "255.27",
      "high": "257.34",
      "low": "253.10",
      "close": "255.49",
      "volume": "3061119"
    },
    {
      "date": "2021-10-13",
      "open": "257.74",
      "high": "268.28",
      "low": "257.3038",
      "close": "266.24",
      "volume": "3770608"
    },
    {
      "date": "2021-10-14",
      "open": "270.50",
      "high": "274.00",
      "low": "266.84",
      "close": "267.01",
      "volume": "3066928"
    },
    {
      "date": "2021-10-15",
      "open": "267.00",
      "high": "267.98",
      "low": "264.2526",
      "close": "266.32",
      "volume": "2796397"
    },
    {
      "date": "2021-10-18",
      "open": "265.67",
      "high": "274.83",
      "low": "265.50",
      "close": "274.23",
      "volume": "2649167"
    },
    {
      "date": "2021-10-19",
      "open": "274.53",
      "high": "279.81",
      "low": "273.83",
      "close": "276.40",
      "volume": "2379428"
    },
    {
      "date": "2021-10-20",
      "open": "277.35",
      "high": "280.20",
      "low": "272.675",
      "close": "275.71",
      "volume": "1740728"
    },
    {
      "date": "2021-10-21",
      "open": "273.64",
      "high": "278.14",
      "low": "272.60",
      "close": "274.78",
      "volume": "1496567"
    },
    {
      "date": "2021-10-22",
      "open": "283.51",
      "high": "286.66",
      "low": "276.12",
      "close": "277.58",
      "volume": "3320476"
    },
    {
      "date": "2021-10-25",
      "open": "276.04",
      "high": "282.98",
      "low": "275.72",
      "close": "279.79",
      "volume": "2925569"
    },
    {
      "date": "2021-10-26",
      "open": "283.33",
      "high": "286.94",
      "low": "277.77",
      "close": "278.70",
      "volume": "2421967"
    },
    {
      "date": "2021-10-27",
      "open": "278.94",
      "high": "282.48",
      "low": "272.25",
      "close": "272.81",
      "volume": "3104808"
    },
    {
      "date": "2021-10-28",
      "open": "271.16",
      "high": "278.26",
      "low": "269.21",
      "close": "276.58",
      "volume": "1594774"
    },
    {
      "date": "2021-10-29",
      "open": "272.02",
      "high": "276.614",
      "low": "271.5975",
      "close": "274.65",
      "volume": "1493807"
    },
    {
      "date": "2021-11-01",
      "open": "273.20",
      "high": "279.47",
      "low": "271.3444",
      "close": "278.94",
      "volume": "2773158"
    },
    {
      "date": "2021-11-02",
      "open": "281.096",
      "high": "286.45",
      "low": "276.27",
      "close": "280.29",
      "volume": "2092710"
    },
    {
      "date": "2021-11-03",
      "open": "280.22",
      "high": "286.05",
      "low": "274.025",
      "close": "285.66",
      "volume": "2435759"
    },
    {
      "date": "2021-11-04",
      "open": "286.218",
      "high": "291.31",
      "low": "280.73",
      "close": "282.20",
      "volume": "1986800"
    },
    {
      "date": "2021-11-05",
      "open": "267.10",
      "high": "275.64",
      "low": "259.77",
      "close": "264.70",
      "volume": "5420965"
    },
    {
      "date": "2021-11-08",
      "open": "262.65",
      "high": "263.18",
      "low": "257.94",
      "close": "259.90",
      "volume": "3944114"
    },
    {
      "date": "2021-11-09",
      "open": "260.99",
      "high": "265.66",
      "low": "257.57",
      "close": "258.40",
      "volume": "3022512"
    },
    {
      "date": "2021-11-10",
      "open": "257.01",
      "high": "259.47",
      "low": "249.00",
      "close": "251.26",
      "volume": "4903872"
    },
    {
      "date": "2021-11-11",
      "open": "251.27",
      "high": "253.19",
      "low": "245.16",
      "close": "247.60",
      "volume": "3286194"
    },
    {
      "date": "2021-11-12",
      "open": "248.38",
      "high": "255.14",
      "low": "245.53",
      "close": "254.97",
      "volume": "3173610"
    },
    {
      "date": "2021-11-15",
      "open": "255.00",
      "high": "265.33",
      "low": "255.00",
      "close": "263.71",
      "volume": "3994862"
    },
    {
      "date": "2021-11-16",
      "open": "263.00",
      "high": "268.88",
      "low": "261.21",
      "close": "264.49",
      "volume": "1972023"
    },
    {
      "date": "2021-11-17",
      "open": "264.00",
      "high": "266.19",
      "low": "261.52",
      "close": "263.71",
      "volume": "2417296"
    },
    {
      "date": "2021-11-18",
      "open": "260.88",
      "high": "263.50",
      "low": "254.58",
      "close": "255.75",
      "volume": "2360160"
    },
    {
      "date": "2021-11-19",
      "open": "262.24",
      "high": "265.23",
      "low": "249.33",
      "close": "251.30",
      "volume": "3882732"
    },
    {
      "date": "2021-11-22",
      "open": "249.26",
      "high": "251.70",
      "low": "238.20",
      "close": "242.28",
      "volume": "8012833"
    },
    {
      "date": "2021-11-23",
      "open": "218.05",
      "high": "218.61",
      "low": "195.80",
      "close": "206.64",
      "volume": "25297460"
    },
    {
      "date": "2021-11-24",
      "open": "203.8967",
      "high": "211.50",
      "low": "202.0201",
      "close": "208.30",
      "volume": "9218637"
    },
    {
      "date": "2021-11-26",
      "open": "235.70",
      "high": "235.97",
      "low": "219.21",
      "close": "220.21",
      "volume": "10808630"
    },
    {
      "date": "2021-11-29",
      "open": "216.43",
      "high": "219.36",
      "low": "208.46",
      "close": "218.98",
      "volume": "7035440"
    },
    {
      "date": "2021-11-30",
      "open": "220.66",
      "high": "221.405",
      "low": "207.40",
      "close": "211.41",
      "volume": "5916217"
    },
    {
      "date": "2021-12-01",
      "open": "211.42",
      "high": "211.50",
      "low": "196.2664",
      "close": "197.71",
      "volume": "7587130"
    },
    {
      "date": "2021-12-02",
      "open": "195.44",
      "high": "198.49",
      "low": "188.37",
      "close": "191.75",
      "volume": "6610833"
    },
    {
      "date": "2021-12-03",
      "open": "187.73",
      "high": "187.83",
      "low": "177.12",
      "close": "183.92",
      "volume": "8934232"
    },
    {
      "date": "2021-12-06",
      "open": "180.635",
      "high": "186.13",
      "low": "175.27",
      "close": "185.84",
      "volume": "4157872"
    },
    {
      "date": "2021-12-07",
      "open": "187.85",
      "high": "190.865",
      "low": "185.58",
      "close": "189.06",
      "volume": "3988298"
    },
    {
      "date": "2021-12-08",
      "open": "188.29",
      "high": "195.98",
      "low": "184.30",
      "close": "194.86",
      "volume": "3320757"
    },
    {
      "date": "2021-12-09",
      "open": "195.165",
      "high": "198.51",
      "low": "185.65",
      "close": "188.27",
      "volume": "3797215"
    },
    {
      "date": "2021-12-10",
      "open": "188.27",
      "high": "191.36",
      "low": "183.91",
      "close": "185.25",
      "volume": "2174579"
    },
    {
      "date": "2021-12-13",
      "open": "181.86",
      "high": "188.97",
      "low": "181.00",
      "close": "184.57",
      "volume": "2767816"
    },
    {
      "date": "2021-12-14",
      "open": "180.57",
      "high": "183.42",
      "low": "178.80",
      "close": "181.94",
      "volume": "3511246"
    },
    {
      "date": "2021-12-15",
      "open": "181.13",
      "high": "185.465",
      "low": "174.66",
      "close": "183.73",
      "volume": "4792266"
    },
    {
      "date": "2021-12-16",
      "open": "183.79",
      "high": "185.72",
      "low": "177.00",
      "close": "182.40",
      "volume": "4224447"
    },
    {
      "date": "2021-12-17",
      "open": "184.12",
      "high": "201.69",
      "low": "183.355",
      "close": "199.74",
      "volume": "10512600"
    },
    {
      "date": "2021-12-20",
      "open": "205.00",
      "high": "205.22",
      "low": "197.02",
      "close": "197.97",
      "volume": "7774054"
    },
    {
      "date": "2021-12-21",
      "open": "199.04",
      "high": "200.53",
      "low": "191.67",
      "close": "199.42",
      "volume": "4246782"
    },
    {
      "date": "2021-12-22",
      "open": "197.05",
      "high": "200.25",
      "low": "190.42",
      "close": "193.13",
      "volume": "2865894"
    },
    {
      "date": "2021-12-23",
      "open": "191.00",
      "high": "193.41",
      "low": "186.65",
      "close": "191.65",
      "volume": "3106628"
    },
    {
      "date": "2021-12-27",
      "open": "189.54",
      "high": "190.44",
      "low": "185.66",
      "close": "187.44",
      "volume": "3070994"
    },
    {
      "date": "2021-12-28",
      "open": "186.60",
      "high": "190.63",
      "low": "183.09",
      "close": "183.77",
      "volume": "3132495"
    },
    {
      "date": "2021-12-29",
      "open": "184.00",
      "high": "185.2144",
      "low": "179.785",
      "close": "181.81",
      "volume": "2565682"
    },
    {
      "date": "2021-12-30",
      "open": "182.32",
      "high": "192.91",
      "low": "180.84",
      "close": "190.52",
      "volume": "4141928"
    },
    {
      "date": "2021-12-31",
      "open": "189.20",
      "high": "191.6106",
      "low": "183.62",
      "close": "183.91",
      "volume": "2817386"
    },
    {
      "date": "2022-01-03",
      "open": "184.44",
      "high": "184.91",
      "low": "177.24",
      "close": "184.26",
      "volume": "3175166"
    },
    {
      "date": "2022-01-04",
      "open": "183.32",
      "high": "183.555",
      "low": "172.10",
      "close": "179.85",
      "volume": "5269802"
    },
    {
      "date": "2022-01-05",
      "open": "175.975",
      "high": "183.67",
      "low": "174.29",
      "close": "174.88",
      "volume": "3772259"
    },
    {
      "date": "2022-01-06",
      "open": "173.09",
      "high": "181.88",
      "low": "171.23",
      "close": "176.33",
      "volume": "4002529"
    },
    {
      "date": "2022-01-07",
      "open": "176.05",
      "high": "180.67",
      "low": "170.72",
      "close": "171.60",
      "volume": "3089411"
    },
    {
      "date": "2022-01-10",
      "open": "169.32",
      "high": "173.23",
      "low": "164.90",
      "close": "172.56",
      "volume": "3502327"
    },
    {
      "date": "2022-01-11",
      "open": "172.15",
      "high": "178.88",
      "low": "169.45",
      "close": "175.97",
      "volume": "2410998"
    },
    {
      "date": "2022-01-12",
      "open": "177.00",
      "high": "179.90",
      "low": "169.70",
      "close": "170.65",
      "volume": "2704254"
    },
    {
      "date": "2022-01-13",
      "open": "170.10",
      "high": "170.39",
      "low": "162.00",
      "close": "162.10",
      "volume": "4612516"
    },
    {
      "date": "2022-01-14",
      "open": "161.42",
      "high": "164.89",
      "low": "156.88",
      "close": "159.72",
      "volume": "4700697"
    },
    {
      "date": "2022-01-18",
      "open": "156.324",
      "high": "162.9799",
      "low": "156.00",
      "close": "157.70",
      "volume": "4364412"
    },
    {
      "date": "2022-01-19",
      "open": "158.65",
      "high": "162.99",
      "low": "156.94",
      "close": "157.23",
      "volume": "3305196"
    },
    {
      "date": "2022-01-20",
      "open": "159.55",
      "high": "163.48",
      "low": "155.65",
      "close": "155.81",
      "volume": "3710654"
    },
    {
      "date": "2022-01-21",
      "open": "153.98",
      "high": "156.91",
      "low": "147.11",
      "close": "147.66",
      "volume": "5722561"
    },
    {
      "date": "2022-01-24",
      "open": "141.68",
      "high": "153.24",
      "low": "138.91",
      "close": "152.95",
      "volume": "8235232"
    },
    {
      "date": "2022-01-25",
      "open": "150.00",
      "high": "152.14",
      "low": "142.12",
      "close": "145.89",
      "volume": "5122217"
    },
    {
      "date": "2022-01-26",
      "open": "150.028",
      "high": "152.00",
      "low": "138.89",
      "close": "140.33",
      "volume": "4888340"
    },
    {
      "date": "2022-01-27",
      "open": "143.60",
      "high": "143.81",
      "low": "136.1699",
      "close": "136.81",
      "volume": "3580275"
    },
    {
      "date": "2022-01-28",
      "open": "137.58",
      "high": "143.89",
      "low": "134.70",
      "close": "143.81",
      "volume": "3682700"
    },
    {
      "date": "2022-01-31",
      "open": "146.67",
      "high": "154.34",
      "low": "145.90",
      "close": "154.28",
      "volume": "4960859"
    },
    {
      "date": "2022-02-01",
      "open": "155.23",
      "high": "155.95",
      "low": "150.07",
      "close": "155.68",
      "volume": "3315996"
    },
    {
      "date": "2022-02-02",
      "open": "155.79",
      "high": "156.05",
      "low": "146.58",
      "close": "148.11",
      "volume": "3063437"
    },
    {
      "date": "2022-02-03",
      "open": "144.072",
      "high": "146.45",
      "low": "137.35",
      "close": "137.94",
      "volume": "3355981"
    },
    {
      "date": "2022-02-04",
      "open": "139.30",
      "high": "145.21",
      "low": "136.92",
      "close": "144.10",
      "volume": "3457854"
    },
    {
      "date": "2022-02-07",
      "open": "144.59",
      "high": "147.48",
      "low": "139.78",
      "close": "141.44",
      "volume": "2531119"
    },
    {
      "date": "2022-02-08",
      "open": "139.36",
      "high": "143.19",
      "low": "137.2801",
      "close": "142.69",
      "volume": "2565110"
    },
    {
      "date": "2022-02-09",
      "open": "146.49",
      "high": "149.81",
      "low": "143.90",
      "close": "149.60",
      "volume": "3067123"
    },
    {
      "date": "2022-02-10",
      "open": "145.78",
      "high": "152.69",
      "low": "144.29",
      "close": "145.72",
      "volume": "3348835"
    },
    {
      "date": "2022-02-11",
      "open": "146.965",
      "high": "150.48",
      "low": "140.16",
      "close": "141.24",
      "volume": "2690370"
    },
    {
      "date": "2022-02-14",
      "open": "142.42",
      "high": "147.74",
      "low": "141.1101",
      "close": "142.09",
      "volume": "2538889"
    },
    {
      "date": "2022-02-15",
      "open": "144.44",
      "high": "147.145",
      "low": "141.10",
      "close": "146.90",
      "volume": "3043753"
    },
    {
      "date": "2022-02-16",
      "open": "144.49",
      "high": "144.69",
      "low": "136.395",
      "close": "138.51",
      "volume": "3928926"
    },
    {
      "date": "2022-02-17",
      "open": "137.63",
      "high": "137.735",
      "low": "128.93",
      "close": "129.38",
      "volume": "4944736"
    },
    {
      "date": "2022-02-18",
      "open": "130.13",
      "high": "131.94",
      "low": "124.71",
      "close": "126.96",
      "volume": "5435014"
    },
    {
      "date": "2022-02-22",
      "open": "125.055",
      "high": "130.73",
      "low": "124.98",
      "close": "126.61",
      "volume": "4445964"
    },
    {
      "date": "2022-02-23",
      "open": "127.99",
      "high": "128.15",
      "low": "120.10",
      "close": "120.10",
      "volume": "4634693"
    },
    {
      "date": "2022-02-24",
      "open": "114.74",
      "high": "128.74",
      "low": "114.26",
      "close": "126.97",
      "volume": "6998541"
    },
    {
      "date": "2022-02-25",
      "open": "129.05",
      "high": "129.06",
      "low": "120.02",
      "close": "125.32",
      "volume": "5242599"
    },
    {
      "date": "2022-02-28",
      "open": "126.79",
      "high": "135.09",
      "low": "125.10",
      "close": "132.60",
      "volume": "12033140"
    },
    {
      "date": "2022-03-01",
      "open": "128.57",
      "high": "136.00",
      "low": "122.13",
      "close": "122.78",
      "volume": "11541560"
    },
    {
      "date": "2022-03-02",
      "open": "122.25",
      "high": "122.89",
      "low": "114.52",
      "close": "121.61",
      "volume": "7224285"
    },
    {
      "date": "2022-03-03",
      "open": "122.00",
      "high": "122.06",
      "low": "111.95",
      "close": "113.11",
      "volume": "6211452"
    },
    {
      "date": "2022-03-04",
      "open": "114.10",
      "high": "116.19",
      "low": "108.43",
      "close": "108.94",
      "volume": "6227090"
    },
    {
      "date": "2022-03-07",
      "open": "111.13",
      "high": "115.24",
      "low": "107.72",
      "close": "107.88",
      "volume": "6240205"
    },
    {
      "date": "2022-03-08",
      "open": "106.67",
      "high": "114.29",
      "low": "105.0001",
      "close": "108.49",
      "volume": "5581784"
    },
    {
      "date": "2022-03-09",
      "open": "111.84",
      "high": "111.84",
      "low": "108.06",
      "close": "109.08",
      "volume": "6427507"
    },
    {
      "date": "2022-03-10",
      "open": "105.835",
      "high": "106.90",
      "low": "101.055",
      "close": "103.33",
      "volume": "5030777"
    },
    {
      "date": "2022-03-11",
      "open": "103.48",
      "high": "103.49",
      "low": "97.90",
      "close": "98.12",
      "volume": "6454629"
    },
    {
      "date": "2022-03-14",
      "open": "97.50",
      "high": "102.16",
      "low": "94.51",
      "close": "94.64",
      "volume": "6715662"
    },
    {
      "date": "2022-03-15",
      "open": "96.09",
      "high": "100.595",
      "low": "95.26",
      "close": "98.97",
      "volume": "7001747"
    },
    {
      "date": "2022-03-16",
      "open": "100.55",
      "high": "106.88",
      "low": "100.17",
      "close": "106.84",
      "volume": "8003038"
    },
    {
      "date": "2022-03-17",
      "open": "106.46",
      "high": "111.33",
      "low": "105.00",
      "close": "111.29",
      "volume": "4967538"
    },
    {
      "date": "2022-03-18",
      "open": "109.49",
      "high": "117.8399",
      "low": "109.21",
      "close": "116.28",
      "volume": "8521832"
    },
    {
      "date": "2022-03-21",
      "open": "115.01",
      "high": "119.89",
      "low": "113.35",
      "close": "116.87",
      "volume": "5941501"
    },
    {
      "date": "2022-03-22",
      "open": "116.01",
      "high": "122.24",
      "low": "115.40",
      "close": "119.80",
      "volume": "5003148"
    },
    {
      "date": "2022-03-23",
      "open": "117.215",
      "high": "120.27",
      "low": "115.95",
      "close": "116.81",
      "volume": "3443344"
    },
    {
      "date": "2022-03-24",
      "open": "117.35",
      "high": "117.78",
      "low": "113.97",
      "close": "117.75",
      "volume": "3332021"
    },
    {
      "date": "2022-03-25",
      "open": "117.13",
      "high": "117.58",
      "low": "112.45",
      "close": "113.93",
      "volume": "4217677"
    },
    {
      "date": "2022-03-28",
      "open": "114.87",
      "high": "118.31",
      "low": "113.63",
      "close": "117.45",
      "volume": "3289344"
    },
    {
      "date": "2022-03-29",
      "open": "119.9765",
      "high": "126.53",
      "low": "119.9765",
      "close": "126.26",
      "volume": "4757130"
    },
    {
      "date": "2022-03-30",
      "open": "124.26",
      "high": "127.37",
      "low": "121.23",
      "close": "122.39",
      "volume": "3987789"
    },
    {
      "date": "2022-03-31",
      "open": "122.75",
      "high": "122.81",
      "low": "117.16",
      "close": "117.23",
      "volume": "2903091"
    },
    {
      "date": "2022-04-01",
      "open": "117.56",
      "high": "120.496",
      "low": "116.11",
      "close": "118.02",
      "volume": "2793292"
    },
    {
      "date": "2022-04-04",
      "open": "119.39",
      "high": "124.99",
      "low": "118.33",
      "close": "124.28",
      "volume": "3081278"
    },
    {
      "date": "2022-04-05",
      "open": "123.92",
      "high": "126.44",
      "low": "120.43",
      "close": "122.02",
      "volume": "4906459"
    },
    {
      "date": "2022-04-06",
      "open": "118.03",
      "high": "118.56",
      "low": "113.34",
      "close": "116.09",
      "volume": "5161483"
    },
    {
      "date": "2022-04-07",
      "open": "115.14",
      "high": "118.12",
      "low": "111.33",
      "close": "114.32",
      "volume": "3498047"
    },
    {
      "date": "2022-04-08",
      "open": "112.37",
      "high": "113.27",
      "low": "109.3876",
      "close": "110.90",
      "volume": "3953271"
    },
    {
      "date": "2022-04-11",
      "open": "107.91",
      "high": "111.11",
      "low": "106.4123",
      "close": "109.05",
      "volume": "3902782"
    },
    {
      "date": "2022-04-12",
      "open": "111.69",
      "high": "114.70",
      "low": "106.24",
      "close": "106.58",
      "volume": "3249599"
    },
    {
      "date": "2022-04-13",
      "open": "106.30",
      "high": "115.825",
      "low": "105.16",
      "close": "114.89",
      "volume": "4677812"
    },
    {
      "date": "2022-04-14",
      "open": "114.66",
      "high": "114.66",
      "low": "110.14",
      "close": "110.31",
      "volume": "4499615"
    },
    {
      "date": "2022-04-18",
      "open": "109.73",
      "high": "109.93",
      "low": "103.62",
      "close": "105.74",
      "volume": "4152455"
    },
    {
      "date": "2022-04-19",
      "open": "105.44",
      "high": "112.33",
      "low": "104.0746",
      "close": "111.18",
      "volume": "3289391"
    },
    {
      "date": "2022-04-20",
      "open": "109.53",
      "high": "109.91",
      "low": "103.40",
      "close": "103.70",
      "volume": "4512050"
    },
    {
      "date": "2022-04-21",
      "open": "105.20",
      "high": "108.49",
      "low": "100.55",
      "close": "100.95",
      "volume": "4395301"
    },
    {
      "date": "2022-04-22",
      "open": "101.155",
      "high": "104.99",
      "low": "99.30",
      "close": "100.17",
      "volume": "3784423"
    },
    {
      "date": "2022-04-25",
      "open": "99.51",
      "high": "103.09",
      "low": "98.9002",
      "close": "102.44",
      "volume": "2724189"
    },
    {
      "date": "2022-04-26",
      "open": "100.75",
      "high": "101.68",
      "low": "96.00",
      "close": "98.36",
      "volume": "3786042"
    },
    {
      "date": "2022-04-27",
      "open": "97.69",
      "high": "102.04",
      "low": "97.297",
      "close": "97.62",
      "volume": "3522690"
    },
    {
      "date": "2022-04-28",
      "open": "98.10",
      "high": "103.92",
      "low": "95.72",
      "close": "102.56",
      "volume": "3585167"
    },
    {
      "date": "2022-04-29",
      "open": "102.67",
      "high": "107.84",
      "low": "99.395",
      "close": "99.57",
      "volume": "3608956"
    },
    {
      "date": "2022-05-02",
      "open": "99.15",
      "high": "105.08",
      "low": "98.17",
      "close": "104.79",
      "volume": "3164651"
    },
    {
      "date": "2022-05-03",
      "open": "104.11",
      "high": "106.99",
      "low": "102.13",
      "close": "103.53",
      "volume": "2103242"
    },
    {
      "date": "2022-05-04",
      "open": "103.96",
      "high": "109.34",
      "low": "99.30",
      "close": "108.98",
      "volume": "3750963"
    },
    {
      "date": "2022-05-05",
      "open": "107.13",
      "high": "107.36",
      "low": "99.32",
      "close": "100.84",
      "volume": "3661612"
    },
    {
      "date": "2022-05-06",
      "open": "100.49",
      "high": "102.03",
      "low": "94.01",
      "close": "96.38",
      "volume": "4635546"
    },
    {
      "date": "2022-05-09",
      "open": "94.05",
      "high": "96.83",
      "low": "91.65",
      "close": "92.34",
      "volume": "5766253"
    },
    {
      "date": "2022-05-10",
      "open": "95.60",
      "high": "98.07",
      "low": "87.34",
      "close": "90.68",
      "volume": "6315123"
    },
    {
      "date": "2022-05-11",
      "open": "88.93",
      "high": "94.16",
      "low": "84.17",
      "close": "84.80",
      "volume": "6182562"
    },
    {
      "date": "2022-05-12",
      "open": "81.13",
      "high": "87.79",
      "low": "79.03",
      "close": "84.97",
      "volume": "7178844"
    },
    {
      "date": "2022-05-13",
      "open": "88.72",
      "high": "95.6284",
      "low": "88.2542",
      "close": "94.84",
      "volume": "5687602"
    },
    {
      "date": "2022-05-16",
      "open": "93.43",
      "high": "95.83",
      "low": "88.66",
      "close": "88.92",
      "volume": "4501282"
    },
    {
      "date": "2022-05-17",
      "open": "91.36",
      "high": "95.10",
      "low": "86.4091",
      "close": "90.94",
      "volume": "4208820"
    },
    {
      "date": "2022-05-18",
      "open": "88.68",
      "high": "91.11",
      "low": "84.04",
      "close": "84.69",
      "volume": "3854185"
    },
    {
      "date": "2022-05-19",
      "open": "85.74",
      "high": "93.49",
      "low": "84.685",
      "close": "90.94",
      "volume": "4746869"
    },
    {
      "date": "2022-05-20",
      "open": "92.62",
      "high": "94.85",
      "low": "85.55",
      "close": "89.74",
      "volume": "4741373"
    },
    {
      "date": "2022-05-23",
      "open": "89.87",
      "high": "90.25",
      "low": "85.57",
      "close": "89.33",
      "volume": "11240310"
    },
    {
      "date": "2022-05-24",
      "open": "94.56",
      "high": "97.09",
      "low": "87.33",
      "close": "94.34",
      "volume": "27414950"
    },
    {
      "date": "2022-05-25",
      "open": "94.14",
      "high": "104.2655",
      "low": "94.00",
      "close": "102.34",
      "volume": "13892040"
    },
    {
      "date": "2022-05-26",
      "open": "101.895",
      "high": "108.17",
      "low": "101.77",
      "close": "107.00",
      "volume": "10633580"
    },
    {
      "date": "2022-05-27",
      "open": "108.00",
      "high": "111.24",
      "low": "105.55",
      "close": "110.42",
      "volume": "7097145"
    },
    {
      "date": "2022-05-31",
      "open": "112.64",
      "high": "112.87",
      "low": "105.58",
      "close": "107.45",
      "volume": "5930245"
    },
    {
      "date": "2022-06-01",
      "open": "107.96",
      "high": "110.89",
      "low": "104.92",
      "close": "107.65",
      "volume": "4700753"
    },
    {
      "date": "2022-06-02",
      "open": "107.43",
      "high": "114.08",
      "low": "107.03",
      "close": "112.24",
      "volume": "4991808"
    },
    {
      "date": "2022-06-03",
      "open": "109.66",
      "high": "111.80",
      "low": "107.30",
      "close": "109.42",
      "volume": "3882056"
    },
    {
      "date": "2022-06-06",
      "open": "112.33",
      "high": "112.91",
      "low": "108.51",
      "close": "111.01",
      "volume": "2867515"
    },
    {
      "date": "2022-06-07",
      "open": "110.50",
      "high": "115.32",
      "low": "109.05",
      "close": "115.04",
      "volume": "3951886"
    },
    {
      "date": "2022-06-08",
      "open": "115.40",
      "high": "116.90",
      "low": "113.16",
      "close": "115.46",
      "volume": "3583910"
    },
    {
      "date": "2022-06-09",
      "open": "112.17",
      "high": "116.1699",
      "low": "110.34",
      "close": "110.40",
      "volume": "4302582"
    },
    {
      "date": "2022-06-10",
      "open": "106.934",
      "high": "110.99",
      "low": "106.12",
      "close": "109.07",
      "volume": "5774878"
    },
    {
      "date": "2022-06-13",
      "open": "102.82",
      "high": "106.38",
      "low": "102.12",
      "close": "103.32",
      "volume": "7183928"
    },
    {
      "date": "2022-06-14",
      "open": "103.90",
      "high": "109.85",
      "low": "103.78",
      "close": "106.86",
      "volume": "6815042"
    },
    {
      "date": "2022-06-15",
      "open": "107.50",
      "high": "114.73",
      "low": "106.13",
      "close": "112.93",
      "volume": "5954516"
    },
    {
      "date": "2022-06-16",
      "open": "108.10",
      "high": "109.65",
      "low": "104.15",
      "close": "106.09",
      "volume": "4714553"
    },
    {
      "date": "2022-06-17",
      "open": "107.095",
      "high": "111.92",
      "low": "106.3932",
      "close": "110.00",
      "volume": "6143372"
    },
    {
      "date": "2022-06-21",
      "open": "112.15",
      "high": "117.3704",
      "low": "110.86",
      "close": "113.82",
      "volume": "6176200"
    },
    {
      "date": "2022-06-22",
      "open": "112.03",
      "high": "119.53",
      "low": "111.77",
      "close": "115.17",
      "volume": "5490304"
    },
    {
      "date": "2022-06-23",
      "open": "116.24",
      "high": "118.40",
      "low": "110.6701",
      "close": "117.67",
      "volume": "5464375"
    },
    {
      "date": "2022-06-24",
      "open": "118.81",
      "high": "122.99",
      "low": "118.12",
      "close": "122.64",
      "volume": "12212800"
    },
    {
      "date": "2022-06-27",
      "open": "122.48",
      "high": "123.73",
      "low": "117.68",
      "close": "119.82",
      "volume": "3457164"
    },
    {
      "date": "2022-06-28",
      "open": "119.82",
      "high": "122.085",
      "low": "112.86",
      "close": "113.13",
      "volume": "3694904"
    },
    {
      "date": "2022-06-29",
      "open": "112.93",
      "high": "113.72",
      "low": "110.04",
      "close": "111.87",
      "volume": "2711793"
    },
    {
      "date": "2022-06-30",
      "open": "110.00",
      "high": "111.00",
      "low": "104.78",
      "close": "107.97",
      "volume": "4249588"
    },
    {
      "date": "2022-07-01",
      "open": "108.77",
      "high": "111.9787",
      "low": "106.83",
      "close": "110.97",
      "volume": "2800258"
    },
    {
      "date": "2022-07-05",
      "open": "110.56",
      "high": "120.75",
      "low": "108.4097",
      "close": "120.42",
      "volume": "5315937"
    },
    {
      "date": "2022-07-06",
      "open": "120.68",
      "high": "123.96",
      "low": "116.57",
      "close": "117.06",
      "volume": "4198147"
    },
    {
      "date": "2022-07-07",
      "open": "116.50",
      "high": "121.26",
      "low": "116.33",
      "close": "120.74",
      "volume": "3036624"
    },
    {
      "date": "2022-07-08",
      "open": "118.62",
      "high": "124.05",
      "low": "117.66",
      "close": "119.80",
      "volume": "3261741"
    },
    {
      "date": "2022-07-11",
      "open": "117.16",
      "high": "117.54",
      "low": "107.73",
      "close": "108.38",
      "volume": "5465160"
    },
    {
      "date": "2022-07-12",
      "open": "109.79",
      "high": "113.60",
      "low": "106.91",
      "close": "107.99",
      "volume": "4205070"
    },
    {
      "date": "2022-07-13",
      "open": "103.635",
      "high": "105.40",
      "low": "99.80",
      "close": "101.01",
      "volume": "7902955"
    },
    {
      "date": "2022-07-14",
      "open": "101.35",
      "high": "101.44",
      "low": "96.84",
      "close": "97.35",
      "volume": "5552646"
    },
    {
      "date": "2022-07-15",
      "open": "97.86",
      "high": "99.97",
      "low": "96.11",
      "close": "99.85",
      "volume": "4714444"
    },
    {
      "date": "2022-07-18",
      "open": "101.98",
      "high": "102.18",
      "low": "98.49",
      "close": "98.92",
      "volume": "6516548"
    },
    {
      "date": "2022-07-19",
      "open": "100.40",
      "high": "102.219",
      "low": "97.65",
      "close": "102.08",
      "volume": "2829546"
    },
    {
      "date": "2022-07-20",
      "open": "103.49",
      "high": "109.87",
      "low": "103.375",
      "close": "107.09",
      "volume": "4298143"
    },
    {
      "date": "2022-07-21",
      "open": "107.50",
      "high": "111.27",
      "low": "107.30",
      "close": "110.85",
      "volume": "2982121"
    },
    {
      "date": "2022-07-22",
      "open": "111.00",
      "high": "112.95",
      "low": "105.69",
      "close": "106.55",
      "volume": "2656806"
    },
    {
      "date": "2022-07-25",
      "open": "106.39",
      "high": "106.96",
      "low": "103.91",
      "close": "106.10",
      "volume": "2039827"
    },
    {
      "date": "2022-07-26",
      "open": "105.03",
      "high": "105.13",
      "low": "100.01",
      "close": "100.33",
      "volume": "2878190"
    },
    {
      "date": "2022-07-27",
      "open": "102.16",
      "high": "106.46",
      "low": "100.55",
      "close": "105.91",
      "volume": "3182827"
    },
    {
      "date": "2022-07-28",
      "open": "104.46",
      "high": "106.9023",
      "low": "100.81",
      "close": "106.22",
      "volume": "2380026"
    },
    {
      "date": "2022-07-29",
      "open": "105.485",
      "high": "105.485",
      "low": "101.01",
      "close": "103.86",
      "volume": "3975872"
    },
    {
      "date": "2022-08-01",
      "open": "103.38",
      "high": "107.92",
      "low": "101.85",
      "close": "105.39",
      "volume": "2386198"
    },
    {
      "date": "2022-08-02",
      "open": "103.04",
      "high": "109.98",
      "low": "102.90",
      "close": "108.16",
      "volume": "2519945"
    },
    {
      "date": "2022-08-03",
      "open": "109.31",
      "high": "114.00",
      "low": "109.22",
      "close": "112.97",
      "volume": "2653527"
    },
    {
      "date": "2022-08-04",
      "open": "114.07",
      "high": "115.00",
      "low": "110.14",
      "close": "112.86",
      "volume": "2149790"
    },
    {
      "date": "2022-08-05",
      "open": "110.00",
      "high": "114.32",
      "low": "108.74",
      "close": "113.85",
      "volume": "2639924"
    },
    {
      "date": "2022-08-08",
      "open": "114.77",
      "high": "119.82",
      "low": "113.82",
      "close": "114.74",
      "volume": "2832491"
    },
    {
      "date": "2022-08-09",
      "open": "111.78",
      "high": "112.804",
      "low": "104.91",
      "close": "105.29",
      "volume": "5822801"
    },
    {
      "date": "2022-08-10",
      "open": "111.35",
      "high": "112.42",
      "low": "108.80",
      "close": "112.01",
      "volume": "3756635"
    },
    {
      "date": "2022-08-11",
      "open": "114.00",
      "high": "114.99",
      "low": "107.24",
      "close": "108.06",
      "volume": "4067818"
    },
    {
      "date": "2022-08-12",
      "open": "109.41",
      "high": "110.09",
      "low": "107.28",
      "close": "109.52",
      "volume": "2488947"
    },
    {
      "date": "2022-08-15",
      "open": "109.41",
      "high": "113.7899",
      "low": "108.35",
      "close": "113.23",
      "volume": "2737397"
    },
    {
      "date": "2022-08-16",
      "open": "107.815",
      "high": "109.93",
      "low": "103.32",
      "close": "109.19",
      "volume": "7520089"
    },
    {
      "date": "2022-08-17",
      "open": "106.22",
      "high": "107.35",
      "low": "102.02",
      "close": "102.38",
      "volume": "4257231"
    },
    {
      "date": "2022-08-18",
      "open": "101.76",
      "high": "104.57",
      "low": "100.64",
      "close": "103.18",
      "volume": "3091727"
    },
    {
      "date": "2022-08-19",
      "open": "100.90",
      "high": "102.15",
      "low": "98.80",
      "close": "99.50",
      "volume": "3747909"
    },
    {
      "date": "2022-08-22",
      "open": "98.20",
      "high": "100.1399",
      "low": "96.48",
      "close": "97.44",
      "volume": "8274052"
    },
    {
      "date": "2022-08-23",
      "open": "84.56",
      "high": "87.59",
      "low": "81.13",
      "close": "81.32",
      "volume": "31475420"
    },
    {
      "date": "2022-08-24",
      "open": "81.64",
      "high": "85.07",
      "low": "80.50",
      "close": "83.61",
      "volume": "11133300"
    },
    {
      "date": "2022-08-25",
      "open": "83.60",
      "high": "85.76",
      "low": "82.43",
      "close": "85.72",
      "volume": "5409744"
    },
    {
      "date": "2022-08-26",
      "open": "84.15",
      "high": "85.02",
      "low": "80.28",
      "close": "81.41",
      "volume": "5927420"
    },
    {
      "date": "2022-08-29",
      "open": "80.37",
      "high": "82.9499",
      "low": "80.12",
      "close": "81.00",
      "volume": "5210989"
    },
    {
      "date": "2022-08-30",
      "open": "82.00",
      "high": "82.75",
      "low": "79.8199",
      "close": "81.42",
      "volume": "4142489"
    },
    {
      "date": "2022-08-31",
      "open": "82.968",
      "high": "83.47",
      "low": "79.34",
      "close": "80.40",
      "volume": "4837961"
    },
    {
      "date": "2022-09-01",
      "open": "79.29",
      "high": "81.24",
      "low": "77.79",
      "close": "81.14",
      "volume": "6795396"
    },
    {
      "date": "2022-09-02",
      "open": "82.01",
      "high": "83.31",
      "low": "80.05",
      "close": "80.79",
      "volume": "4570864"
    },
    {
      "date": "2022-09-06",
      "open": "80.56",
      "high": "81.08",
      "low": "79.57",
      "close": "80.02",
      "volume": "3576117"
    },
    {
      "date": "2022-09-07",
      "open": "79.96",
      "high": "81.36",
      "low": "79.34",
      "close": "81.02",
      "volume": "4329567"
    },
    {
      "date": "2022-09-08",
      "open": "80.24",
      "high": "81.47",
      "low": "79.40",
      "close": "80.23",
      "volume": "3674747"
    },
    {
      "date": "2022-09-09",
      "open": "81.59",
      "high": "83.70",
      "low": "81.54",
      "close": "82.62",
      "volume": "3966735"
    },
    {
      "date": "2022-09-12",
      "open": "82.43",
      "high": "84.78",
      "low": "82.43",
      "close": "84.08",
      "volume": "3928893"
    },
    {
      "date": "2022-09-13",
      "open": "80.00",
      "high": "80.15",
      "low": "78.62",
      "close": "78.86",
      "volume": "4654485"
    },
    {
      "date": "2022-09-14",
      "open": "78.86",
      "high": "80.41",
      "low": "77.93",
      "close": "79.59",
      "volume": "4196516"
    },
    {
      "date": "2022-09-15",
      "open": "78.64",
      "high": "81.97",
      "low": "78.26",
      "close": "80.21",
      "volume": "4247486"
    },
    {
      "date": "2022-09-16",
      "open": "78.14",
      "high": "79.23",
      "low": "77.33",
      "close": "78.68",
      "volume": "6150658"
    },
    {
      "date": "2022-09-19",
      "open": "78.06",
      "high": "79.00",
      "low": "76.75",
      "close": "78.32",
      "volume": "4515016"
    },
    {
      "date": "2022-09-20",
      "open": "77.45",
      "high": "78.84",
      "low": "76.76",
      "close": "77.09",
      "volume": "3157797"
    },
    {
      "date": "2022-09-21",
      "open": "77.83",
      "high": "78.83",
      "low": "75.32",
      "close": "75.94",
      "volume": "3274078"
    },
    {
      "date": "2022-09-22",
      "open": "75.00",
      "high": "75.77",
      "low": "74.33",
      "close": "74.54",
      "volume": "4116238"
    },
    {
      "date": "2022-09-23",
      "open": "74.16",
      "high": "74.95",
      "low": "73.3213",
      "close": "74.45",
      "volume": "3944735"
    },
    {
      "date": "2022-09-26",
      "open": "74.82",
      "high": "76.87",
      "low": "73.24",
      "close": "73.33",
      "volume": "3068756"
    },
    {
      "date": "2022-09-27",
      "open": "74.90",
      "high": "75.99",
      "low": "72.96",
      "close": "74.26",
      "volume": "3576451"
    },
    {
      "date": "2022-09-28",
      "open": "74.31",
      "high": "76.225",
      "low": "74.05",
      "close": "75.89",
      "volume": "2856677"
    },
    {
      "date": "2022-09-29",
      "open": "74.27",
      "high": "75.22",
      "low": "73.60",
      "close": "74.47",
      "volume": "2933170"
    },
    {
      "date": "2022-09-30",
      "open": "74.60",
      "high": "76.25",
      "low": "73.48",
      "close": "73.59",
      "volume": "3539688"
    },
    {
      "date": "2022-10-03",
      "open": "73.91",
      "high": "74.87",
      "low": "71.69",
      "close": "73.94",
      "volume": "4182048"
    },
    {
      "date": "2022-10-04",
      "open": "75.83",
      "high": "78.45",
      "low": "75.734",
      "close": "77.54",
      "volume": "4703024"
    },
    {
      "date": "2022-10-05",
      "open": "75.58",
      "high": "77.87",
      "low": "74.96",
      "close": "77.52",
      "volume": "2604486"
    },
    {
      "date": "2022-10-06",
      "open": "77.73",
      "high": "79.00",
      "low": "76.96",
      "close": "78.35",
      "volume": "2185828"
    },
    {
      "date": "2022-10-07",
      "open": "75.64",
      "high": "78.3298",
      "low": "75.36",
      "close": "76.59",
      "volume": "4464224"
    },
    {
      "date": "2022-10-10",
      "open": "75.99",
      "high": "76.1964",
      "low": "72.29",
      "close": "73.72",
      "volume": "4777496"
    },
    {
      "date": "2022-10-11",
      "open": "71.46",
      "high": "74.55",
      "low": "70.435",
      "close": "73.71",
      "volume": "5389717"
    },
    {
      "date": "2022-10-12",
      "open": "74.29",
      "high": "76.55",
      "low": "73.40",
      "close": "75.22",
      "volume": "3941046"
    },
    {
      "date": "2022-10-13",
      "open": "71.65",
      "high": "75.42",
      "low": "71.65",
      "close": "74.73",
      "volume": "5754519"
    },
    {
      "date": "2022-10-14",
      "open": "75.75",
      "high": "76.90",
      "low": "72.14",
      "close": "72.29",
      "volume": "2834850"
    },
    {
      "date": "2022-10-17",
      "open": "75.064",
      "high": "77.43",
      "low": "74.51",
      "close": "76.69",
      "volume": "3431629"
    },
    {
      "date": "2022-10-18",
      "open": "79.52",
      "high": "80.78",
      "low": "77.33",
      "close": "78.23",
      "volume": "3539368"
    },
    {
      "date": "2022-10-19",
      "open": "77.52",
      "high": "78.04",
      "low": "75.59",
      "close": "76.33",
      "volume": "1955838"
    },
    {
      "date": "2022-10-20",
      "open": "76.67",
      "high": "81.50",
      "low": "76.58",
      "close": "79.96",
      "volume": "4156944"
    },
    {
      "date": "2022-10-21",
      "open": "79.64",
      "high": "81.10",
      "low": "77.60",
      "close": "80.98",
      "volume": "3312125"
    },
    {
      "date": "2022-10-24",
      "open": "80.40",
      "high": "80.66",
      "low": "78.18",
      "close": "80.61",
      "volume": "2731610"
    },
    {
      "date": "2022-10-25",
      "open": "81.54",
      "high": "84.13",
      "low": "81.46",
      "close": "84.09",
      "volume": "2992339"
    },
    {
      "date": "2022-10-26",
      "open": "82.35",
      "high": "85.46",
      "low": "82.19",
      "close": "83.37",
      "volume": "2602046"
    },
    {
      "date": "2022-10-27",
      "open": "83.68",
      "high": "85.03",
      "low": "82.47",
      "close": "82.61",
      "volume": "2579446"
    },
    {
      "date": "2022-10-28",
      "open": "81.735",
      "high": "84.245",
      "low": "81.32",
      "close": "84.21",
      "volume": "2370847"
    },
    {
      "date": "2022-10-31",
      "open": "83.69",
      "high": "84.575",
      "low": "82.34",
      "close": "83.44",
      "volume": "1908579"
    },
    {
      "date": "2022-11-01",
      "open": "85.50",
      "high": "86.31",
      "low": "82.79",
      "close": "82.89",
      "volume": "1834899"
    },
    {
      "date": "2022-11-02",
      "open": "83.28",
      "high": "84.36",
      "low": "78.59",
      "close": "78.60",
      "volume": "3381008"
    },
    {
      "date": "2022-11-03",
      "open": "77.80",
      "high": "81.23",
      "low": "77.23",
      "close": "78.39",
      "volume": "3156403"
    },
    {
      "date": "2022-11-04",
      "open": "79.44",
      "high": "79.74",
      "low": "75.835",
      "close": "77.46",
      "volume": "3969321"
    },
    {
      "date": "2022-11-07",
      "open": "78.07",
      "high": "80.32",
      "low": "77.26",
      "close": "79.61",
      "volume": "3317812"
    },
    {
      "date": "2022-11-08",
      "open": "80.22",
      "high": "81.935",
      "low": "78.01",
      "close": "78.31",
      "volume": "3987064"
    },
    {
      "date": "2022-11-09",
      "open": "77.53",
      "high": "77.53",
      "low": "70.92",
      "close": "71.84",
      "volume": "6019832"
    },
    {
      "date": "2022-11-10",
      "open": "76.87",
      "high": "82.35",
      "low": "76.75",
      "close": "82.23",
      "volume": "4908612"
    },
    {
      "date": "2022-11-11",
      "open": "81.46",
      "high": "89.67",
      "low": "80.05",
      "close": "88.32",
      "volume": "5906383"
    },
    {
      "date": "2022-11-14",
      "open": "86.72",
      "high": "87.99",
      "low": "84.21",
      "close": "84.35",
      "volume": "2883604"
    },
    {
      "date": "2022-11-15",
      "open": "88.25",
      "high": "89.37",
      "low": "85.72",
      "close": "87.44",
      "volume": "2776473"
    },
    {
      "date": "2022-11-16",
      "open": "85.06",
      "high": "85.23",
      "low": "83.13",
      "close": "83.50",
      "volume": "2709428"
    },
    {
      "date": "2022-11-17",
      "open": "81.20",
      "high": "83.21",
      "low": "80.34",
      "close": "82.59",
      "volume": "2284052"
    },
    {
      "date": "2022-11-18",
      "open": "83.34",
      "high": "83.605",
      "low": "80.14",
      "close": "81.64",
      "volume": "3125282"
    },
    {
      "date": "2022-11-21",
      "open": "81.21",
      "high": "82.5175",
      "low": "79.77",
      "close": "80.26",
      "volume": "7234041"
    },
    {
      "date": "2022-11-22",
      "open": "75.18",
      "high": "77.44",
      "low": "71.90",
      "close": "77.15",
      "volume": "15729440"
    },
    {
      "date": "2022-11-23",
      "open": "76.14",
      "high": "77.28",
      "low": "74.85",
      "close": "76.14",
      "volume": "4938113"
    },
    {
      "date": "2022-11-25",
      "open": "75.31",
      "high": "76.99",
      "low": "74.83",
      "close": "75.40",
      "volume": "2657967"
    },
    {
      "date": "2022-11-28",
      "open": "74.72",
      "high": "76.50",
      "low": "71.30",
      "close": "71.59",
      "volume": "6250485"
    },
    {
      "date": "2022-11-29",
      "open": "71.66",
      "high": "72.62",
      "low": "70.29",
      "close": "70.57",
      "volume": "4879279"
    },
    {
      "date": "2022-11-30",
      "open": "70.76",
      "high": "75.44",
      "low": "69.54",
      "close": "75.43",
      "volume": "6213776"
    },
    {
      "date": "2022-12-01",
      "open": "75.89",
      "high": "81.69",
      "low": "75.8575",
      "close": "77.43",
      "volume": "4777665"
    },
    {
      "date": "2022-12-02",
      "open": "74.58",
      "high": "76.36",
      "low": "73.85",
      "close": "74.31",
      "volume": "3296331"
    },
    {
      "date": "2022-12-05",
      "open": "74.26",
      "high": "75.22",
      "low": "72.54",
      "close": "72.90",
      "volume": "2942953"
    },
    {
      "date": "2022-12-06",
      "open": "72.79",
      "high": "73.00",
      "low": "70.88",
      "close": "71.47",
      "volume": "2661097"
    },
    {
      "date": "2022-12-07",
      "open": "71.25",
      "high": "71.465",
      "low": "69.741",
      "close": "69.87",
      "volume": "3422126"
    },
    {
      "date": "2022-12-08",
      "open": "70.12",
      "high": "72.41",
      "low": "68.88",
      "close": "72.36",
      "volume": "3056346"
    },
    {
      "date": "2022-12-09",
      "open": "72.33",
      "high": "73.74",
      "low": "71.8543",
      "close": "72.16",
      "volume": "2185167"
    },
    {
      "date": "2022-12-12",
      "open": "70.91",
      "high": "73.72",
      "low": "70.11",
      "close": "73.69",
      "volume": "2836948"
    },
    {
      "date": "2022-12-13",
      "open": "77.53",
      "high": "79.38",
      "low": "73.01",
      "close": "74.05",
      "volume": "4017849"
    },
    {
      "date": "2022-12-14",
      "open": "73.65",
      "high": "75.08",
      "low": "72.03",
      "close": "73.22",
      "volume": "3570283"
    },
    {
      "date": "2022-12-15",
      "open": "71.68",
      "high": "72.31",
      "low": "69.81",
      "close": "70.20",
      "volume": "3706246"
    },
    {
      "date": "2022-12-16",
      "open": "69.82",
      "high": "70.79",
      "low": "69.55",
      "close": "69.86",
      "volume": "4695561"
    },
    {
      "date": "2022-12-19",
      "open": "69.41",
      "high": "70.25",
      "low": "68.85",
      "close": "69.09",
      "volume": "3182483"
    },
    {
      "date": "2022-12-20",
      "open": "68.45",
      "high": "70.34",
      "low": "67.92",
      "close": "68.56",
      "volume": "2936000"
    },
    {
      "date": "2022-12-21",
      "open": "68.71",
      "high": "70.9624",
      "low": "67.88",
      "close": "69.93",
      "volume": "3253741"
    },
    {
      "date": "2022-12-22",
      "open": "68.37",
      "high": "68.5816",
      "low": "64.8301",
      "close": "65.94",
      "volume": "4180055"
    },
    {
      "date": "2022-12-23",
      "open": "65.61",
      "high": "66.66",
      "low": "65.01",
      "close": "65.89",
      "volume": "2209187"
    },
    {
      "date": "2022-12-27",
      "open": "64.75",
      "high": "66.18",
      "low": "63.55",
      "close": "65.46",
      "volume": "3581785"
    },
    {
      "date": "2022-12-28",
      "open": "65.25",
      "high": "66.85",
      "low": "64.77",
      "close": "65.36",
      "volume": "2311161"
    },
    {
      "date": "2022-12-29",
      "open": "66.28",
      "high": "68.35",
      "low": "66.18",
      "close": "68.00",
      "volume": "2135279"
    },
    {
      "date": "2022-12-30",
      "open": "66.55",
      "high": "67.82",
      "low": "66.36",
      "close": "67.74",
      "volume": "1874555"
    },
    {
      "date": "2023-01-03",
      "open": "69.01",
      "high": "69.33",
      "low": "66.16",
      "close": "66.66",
      "volume": "2797598"
    },
    {
      "date": "2023-01-04",
      "open": "67.62",
      "high": "68.01",
      "low": "65.88",
      "close": "67.65",
      "volume": "3209566"
    },
    {
      "date": "2023-01-05",
      "open": "66.80",
      "high": "67.12",
      "low": "64.93",
      "close": "65.62",
      "volume": "2040108"
    },
    {
      "date": "2023-01-06",
      "open": "65.97",
      "high": "69.90",
      "low": "65.60",
      "close": "69.51",
      "volume": "4079795"
    },
    {
      "date": "2023-01-09",
      "open": "69.81",
      "high": "72.1718",
      "low": "68.575",
      "close": "70.08",
      "volume": "3403017"
    },
    {
      "date": "2023-01-10",
      "open": "69.54",
      "high": "71.24",
      "low": "69.53",
      "close": "70.86",
      "volume": "1851248"
    },
    {
      "date": "2023-01-11",
      "open": "70.98",
      "high": "71.37",
      "low": "68.70",
      "close": "70.01",
      "volume": "3343545"
    },
    {
      "date": "2023-01-12",
      "open": "69.83",
      "high": "70.03",
      "low": "67.63",
      "close": "69.91",
      "volume": "3177681"
    },
    {
      "date": "2023-01-13",
      "open": "69.09",
      "high": "70.60",
      "low": "68.63",
      "close": "69.49",
      "volume": "2344180"
    },
    {
      "date": "2023-01-17",
      "open": "69.50",
      "high": "70.20",
      "low": "67.78",
      "close": "69.87",
      "volume": "3776831"
    },
    {
      "date": "2023-01-18",
      "open": "71.00",
      "high": "71.37",
      "low": "67.43",
      "close": "67.48",
      "volume": "3085849"
    },
    {
      "date": "2023-01-19",
      "open": "66.29",
      "high": "67.86",
      "low": "66.251",
      "close": "66.835",
      "volume": "2180093"
    },
    {
      "date": "2023-01-20",
      "open": "67.08",
      "high": "69.77",
      "low": "66.685",
      "close": "69.50",
      "volume": "2838607"
    },
    {
      "date": "2023-01-23",
      "open": "69.00",
      "high": "71.51",
      "low": "68.25",
      "close": "70.97",
      "volume": "2835039"
    },
    {
      "date": "2023-01-24",
      "open": "70.79",
      "high": "71.84",
      "low": "69.20",
      "close": "69.43",
      "volume": "2227885"
    },
    {
      "date": "2023-01-25",
      "open": "68.11",
      "high": "69.36",
      "low": "66.0606",
      "close": "68.89",
      "volume": "3202673"
    },
    {
      "date": "2023-01-26",
      "open": "70.43",
      "high": "72.37",
      "low": "69.76",
      "close": "71.58",
      "volume": "2669993"
    },
    {
      "date": "2023-01-27",
      "open": "71.04",
      "high": "74.54",
      "low": "70.79",
      "close": "74.15",
      "volume": "3556909"
    },
    {
      "date": "2023-01-30",
      "open": "73.09",
      "high": "78.44",
      "low": "73.08",
      "close": "73.50",
      "volume": "7108356"
    },
    {
      "date": "2023-01-31",
      "open": "73.50",
      "high": "75.02",
      "low": "73.36",
      "close": "75.00",
      "volume": "2832733"
    },
    {
      "date": "2023-02-01",
      "open": "75.48",
      "high": "78.50",
      "low": "73.90",
      "close": "78.11",
      "volume": "3161119"
    },
    {
      "date": "2023-02-02",
      "open": "80.23",
      "high": "84.42",
      "low": "79.51",
      "close": "82.84",
      "volume": "5428386"
    },
    {
      "date": "2023-02-03",
      "open": "79.62",
      "high": "81.98",
      "low": "78.74",
      "close": "79.54",
      "volume": "3488154"
    },
    {
      "date": "2023-02-06",
      "open": "77.88",
      "high": "79.2299",
      "low": "76.335",
      "close": "77.07",
      "volume": "2862184"
    },
    {
      "date": "2023-02-07",
      "open": "77.49",
      "high": "85.13",
      "low": "76.01",
      "close": "84.66",
      "volume": "14656770"
    },
    {
      "date": "2023-02-08",
      "open": "83.53",
      "high": "84.44",
      "low": "79.18",
      "close": "79.35",
      "volume": "5372559"
    },
    {
      "date": "2023-02-09",
      "open": "80.46",
      "high": "80.66",
      "low": "76.46",
      "close": "76.77",
      "volume": "4015914"
    },
    {
      "date": "2023-02-10",
      "open": "75.76",
      "high": "75.87",
      "low": "72.87",
      "close": "74.21",
      "volume": "3305117"
    },
    {
      "date": "2023-02-13",
      "open": "75.10",
      "high": "76.51",
      "low": "73.60",
      "close": "76.48",
      "volume": "2941291"
    },
    {
      "date": "2023-02-14",
      "open": "75.625",
      "high": "77.985",
      "low": "74.25",
      "close": "77.90",
      "volume": "3308624"
    },
    {
      "date": "2023-02-15",
      "open": "77.67",
      "high": "80.80",
      "low": "76.985",
      "close": "80.77",
      "volume": "2338422"
    },
    {
      "date": "2023-02-16",
      "open": "78.59",
      "high": "80.4295",
      "low": "77.56",
      "close": "77.91",
      "volume": "3205399"
    },
    {
      "date": "2023-02-17",
      "open": "76.91",
      "high": "77.10",
      "low": "74.30",
      "close": "76.11",
      "volume": "3002058"
    },
    {
      "date": "2023-02-21",
      "open": "74.02",
      "high": "75.15",
      "low": "72.27",
      "close": "72.47",
      "volume": "2884858"
    },
    {
      "date": "2023-02-22",
      "open": "73.09",
      "high": "74.25",
      "low": "72.73",
      "close": "73.39",
      "volume": "4489377"
    },
    {
      "date": "2023-02-23",
      "open": "74.37",
      "high": "75.04",
      "low": "72.66",
      "close": "74.57",
      "volume": "2948375"
    },
    {
      "date": "2023-02-24",
      "open": "72.40",
      "high": "74.568",
      "low": "72.1912",
      "close": "73.93",
      "volume": "3062819"
    },
    {
      "date": "2023-02-27",
      "open": "74.90",
      "high": "75.3709",
      "low": "73.20",
      "close": "73.72",
      "volume": "8477340"
    },
    {
      "date": "2023-02-28",
      "open": "75.955",
      "high": "76.98",
      "low": "72.89",
      "close": "74.59",
      "volume": "18552100"
    },
    {
      "date": "2023-03-01",
      "open": "74.20",
      "high": "75.80",
      "low": "69.3511",
      "close": "69.62",
      "volume": "7258271"
    },
    {
      "date": "2023-03-02",
      "open": "68.90",
      "high": "71.3097",
      "low": "68.90",
      "close": "70.63",
      "volume": "4093615"
    },
    {
      "date": "2023-03-03",
      "open": "69.13",
      "high": "71.405",
      "low": "68.925",
      "close": "70.81",
      "volume": "4358032"
    },
    {
      "date": "2023-03-06",
      "open": "71.23",
      "high": "73.11",
      "low": "70.625",
      "close": "71.33",
      "volume": "3246301"
    },
    {
      "date": "2023-03-07",
      "open": "71.64",
      "high": "73.05",
      "low": "69.47",
      "close": "69.65",
      "volume": "3100882"
    },
    {
      "date": "2023-03-08",
      "open": "69.92",
      "high": "70.33",
      "low": "68.29",
      "close": "68.91",
      "volume": "2775799"
    },
    {
      "date": "2023-03-09",
      "open": "68.81",
      "high": "69.71",
      "low": "67.14",
      "close": "67.62",
      "volume": "4020068"
    },
    {
      "date": "2023-03-10",
      "open": "66.199",
      "high": "68.43",
      "low": "64.4627",
      "close": "67.12",
      "volume": "5660659"
    },
    {
      "date": "2023-03-13",
      "open": "66.332",
      "high": "69.95",
      "low": "65.62",
      "close": "68.67",
      "volume": "4290671"
    },
    {
      "date": "2023-03-14",
      "open": "69.99",
      "high": "70.80",
      "low": "68.19",
      "close": "68.99",
      "volume": "2299409"
    },
    {
      "date": "2023-03-15",
      "open": "68.095",
      "high": "71.20",
      "low": "68.095",
      "close": "71.03",
      "volume": "3477206"
    },
    {
      "date": "2023-03-16",
      "open": "71.33",
      "high": "72.20",
      "low": "69.87",
      "close": "70.59",
      "volume": "4271889"
    },
    {
      "date": "2023-03-17",
      "open": "70.55",
      "high": "70.60",
      "low": "68.57",
      "close": "69.19",
      "volume": "3763431"
    },
    {
      "date": "2023-03-20",
      "open": "68.88",
      "high": "69.33",
      "low": "67.40",
      "close": "69.30",
      "volume": "3578337"
    },
    {
      "date": "2023-03-21",
      "open": "69.72",
      "high": "71.89",
      "low": "69.18",
      "close": "71.85",
      "volume": "2456557"
    },
    {
      "date": "2023-03-22",
      "open": "71.72",
      "high": "72.16",
      "low": "68.69",
      "close": "68.75",
      "volume": "2821058"
    },
    {
      "date": "2023-03-23",
      "open": "69.44",
      "high": "70.73",
      "low": "68.71",
      "close": "69.19",
      "volume": "3849430"
    },
    {
      "date": "2023-03-24",
      "open": "68.25",
      "high": "69.05",
      "low": "67.76",
      "close": "69.04",
      "volume": "1719329"
    },
    {
      "date": "2023-03-27",
      "open": "69.69",
      "high": "70.20",
      "low": "67.85",
      "close": "68.57",
      "volume": "2168352"
    },
    {
      "date": "2023-03-28",
      "open": "68.57",
      "high": "68.96",
      "low": "67.35",
      "close": "68.54",
      "volume": "2073264"
    },
    {
      "date": "2023-03-29",
      "open": "69.72",
      "high": "71.07",
      "low": "69.60",
      "close": "70.60",
      "volume": "3027792"
    },
    {
      "date": "2023-03-30",
      "open": "71.608",
      "high": "72.92",
      "low": "71.22",
      "close": "72.04",
      "volume": "2833871"
    },
    {
      "date": "2023-03-31",
      "open": "72.48",
      "high": "74.33",
      "low": "72.13",
      "close": "73.84",
      "volume": "4311384"
    },
    {
      "date": "2023-04-03",
      "open": "73.17",
      "high": "73.765",
      "low": "72.37",
      "close": "73.67",
      "volume": "2304713"
    },
    {
      "date": "2023-04-04",
      "open": "74.15",
      "high": "74.41",
      "low": "72.895",
      "close": "73.64",
      "volume": "1812528"
    },
    {
      "date": "2023-04-05",
      "open": "73.01",
      "high": "73.06",
      "low": "70.14",
      "close": "71.10",
      "volume": "3576935"
    },
    {
      "date": "2023-04-06",
      "open": "70.715",
      "high": "72.10",
      "low": "69.56",
      "close": "71.85",
      "volume": "2074351"
    },
    {
      "date": "2023-04-10",
      "open": "71.18",
      "high": "71.3307",
      "low": "69.66",
      "close": "71.17",
      "volume": "2136990"
    },
    {
      "date": "2023-04-11",
      "open": "68.87",
      "high": "70.80",
      "low": "68.25",
      "close": "70.00",
      "volume": "4037278"
    },
    {
      "date": "2023-04-12",
      "open": "71.17",
      "high": "71.525",
      "low": "67.46",
      "close": "67.49",
      "volume": "2906473"
    },
    {
      "date": "2023-04-13",
      "open": "67.74",
      "high": "70.89",
      "low": "67.74",
      "close": "70.18",
      "volume": "3255059"
    },
    {
      "date": "2023-04-14",
      "open": "69.57",
      "high": "70.095",
      "low": "68.70",
      "close": "69.50",
      "volume": "3706908"
    },
    {
      "date": "2023-04-17",
      "open": "68.00",
      "high": "69.20",
      "low": "67.50",
      "close": "67.62",
      "volume": "7925768"
    },
    {
      "date": "2023-04-18",
      "open": "68.30",
      "high": "68.45",
      "low": "67.0501",
      "close": "67.27",
      "volume": "2548948"
    },
    {
      "date": "2023-04-19",
      "open": "66.50",
      "high": "68.355",
      "low": "66.38",
      "close": "67.75",
      "volume": "2903379"
    },
    {
      "date": "2023-04-20",
      "open": "66.76",
      "high": "67.43",
      "low": "65.63",
      "close": "65.70",
      "volume": "3399879"
    },
    {
      "date": "2023-04-21",
      "open": "65.50",
      "high": "65.77",
      "low": "63.77",
      "close": "63.98",
      "volume": "4619358"
    },
    {
      "date": "2023-04-24",
      "open": "63.91",
      "high": "67.67",
      "low": "62.61",
      "close": "65.80",
      "volume": "12937130"
    },
    {
      "date": "2023-04-25",
      "open": "65.01",
      "high": "65.1819",
      "low": "63.0201",
      "close": "63.05",
      "volume": "4299169"
    },
    {
      "date": "2023-04-26",
      "open": "64.16",
      "high": "64.48",
      "low": "60.91",
      "close": "61.43",
      "volume": "4203270"
    },
    {
      "date": "2023-04-27",
      "open": "62.04",
      "high": "62.405",
      "low": "61.19",
      "close": "61.29",
      "volume": "3853241"
    },
    {
      "date": "2023-04-28",
      "open": "61.29",
      "high": "61.96",
      "low": "60.45",
      "close": "61.43",
      "volume": "4256303"
    },
    {
      "date": "2023-05-01",
      "open": "61.40",
      "high": "61.945",
      "low": "61.05",
      "close": "61.68",
      "volume": "2687660"
    },
    {
      "date": "2023-05-02",
      "open": "61.37",
      "high": "62.0181",
      "low": "60.87",
      "close": "61.19",
      "volume": "3202723"
    },
    {
      "date": "2023-05-03",
      "open": "61.43",
      "high": "61.92",
      "low": "60.4788",
      "close": "60.82",
      "volume": "3585524"
    },
    {
      "date": "2023-05-04",
      "open": "60.53",
      "high": "63.10",
      "low": "60.53",
      "close": "62.22",
      "volume": "3800607"
    },
    {
      "date": "2023-05-05",
      "open": "63.13",
      "high": "64.08",
      "low": "62.85",
      "close": "63.40",
      "volume": "3191489"
    },
    {
      "date": "2023-05-08",
      "open": "63.45",
      "high": "63.95",
      "low": "62.50",
      "close": "62.93",
      "volume": "2791167"
    },
    {
      "date": "2023-05-09",
      "open": "62.26",
      "high": "64.55",
      "low": "62.21",
      "close": "63.56",
      "volume": "4138363"
    },
    {
      "date": "2023-05-10",
      "open": "64.14",
      "high": "65.67",
      "low": "64.05",
      "close": "64.43",
      "volume": "3533428"
    },
    {
      "date": "2023-05-11",
      "open": "64.73",
      "high": "65.05",
      "low": "63.72",
      "close": "64.45",
      "volume": "2344183"
    },
    {
      "date": "2023-05-12",
      "open": "64.41",
      "high": "64.41",
      "low": "63.29",
      "close": "63.69",
      "volume": "2653123"
    },
    {
      "date": "2023-05-15",
      "open": "63.40",
      "high": "66.05",
      "low": "63.30",
      "close": "66.03",
      "volume": "3559837"
    },
    {
      "date": "2023-05-16",
      "open": "65.86",
      "high": "66.59",
      "low": "65.52",
      "close": "65.99",
      "volume": "2830201"
    },
    {
      "date": "2023-05-17",
      "open": "66.09",
      "high": "67.95",
      "low": "64.91",
      "close": "67.85",
      "volume": "4060225"
    },
    {
      "date": "2023-05-18",
      "open": "67.83",
      "high": "69.67",
      "low": "67.63",
      "close": "69.53",
      "volume": "3934575"
    },
    {
      "date": "2023-05-19",
      "open": "69.17",
      "high": "70.1185",
      "low": "68.77",
      "close": "69.37",
      "volume": "3835945"
    },
    {
      "date": "2023-05-22",
      "open": "69.35",
      "high": "71.99",
      "low": "68.85",
      "close": "71.41",
      "volume": "9631777"
    },
    {
      "date": "2023-05-23",
      "open": "69.00",
      "high": "69.10",
      "low": "65.18",
      "close": "65.65",
      "volume": "16952750"
    },
    {
      "date": "2023-05-24",
      "open": "64.90",
      "high": "66.45",
      "low": "62.35",
      "close": "62.63",
      "volume": "7582605"
    },
    {
      "date": "2023-05-25",
      "open": "62.45",
      "high": "65.55",
      "low": "61.56",
      "close": "65.12",
      "volume": "6533215"
    },
    {
      "date": "2023-05-26",
      "open": "65.43",
      "high": "68.48",
      "low": "65.15",
      "close": "66.27",
      "volume": "5952018"
    },
    {
      "date": "2023-05-30",
      "open": "67.00",
      "high": "67.2592",
      "low": "63.93",
      "close": "65.68",
      "volume": "4622346"
    },
    {
      "date": "2023-05-31",
      "open": "65.36",
      "high": "67.35",
      "low": "65.0603",
      "close": "67.13",
      "volume": "5525797"
    },
    {
      "date": "2023-06-01",
      "open": "66.17",
      "high": "68.73",
      "low": "66.07",
      "close": "67.83",
      "volume": "3368954"
    },
    {
      "date": "2023-06-02",
      "open": "68.76",
      "high": "69.09",
      "low": "67.03",
      "close": "67.09",
      "volume": "3737928"
    },
    {
      "date": "2023-06-05",
      "open": "66.75",
      "high": "69.68",
      "low": "65.005",
      "close": "69.02",
      "volume": "8417379"
    },
    {
      "date": "2023-06-06",
      "open": "68.44",
      "high": "69.70",
      "low": "68.04",
      "close": "69.50",
      "volume": "3752536"
    },
    {
      "date": "2023-06-07",
      "open": "69.98",
      "high": "70.83",
      "low": "66.065",
      "close": "66.50",
      "volume": "5368912"
    },
    {
      "date": "2023-06-08",
      "open": "66.50",
      "high": "67.17",
      "low": "65.9206",
      "close": "66.74",
      "volume": "2889883"
    },
    {
      "date": "2023-06-09",
      "open": "68.05",
      "high": "68.84",
      "low": "66.60",
      "close": "67.14",
      "volume": "4059605"
    },
    {
      "date": "2023-06-12",
      "open": "67.14",
      "high": "70.35",
      "low": "66.66",
      "close": "69.18",
      "volume": "5277262"
    },
    {
      "date": "2023-06-13",
      "open": "69.43",
      "high": "69.89",
      "low": "68.42",
      "close": "68.82",
      "volume": "4048048"
    },
    {
      "date": "2023-06-14",
      "open": "68.43",
      "high": "69.08",
      "low": "66.94",
      "close": "68.40",
      "volume": "3658778"
    },
    {
      "date": "2023-06-15",
      "open": "67.74",
      "high": "70.35",
      "low": "67.66",
      "close": "69.94",
      "volume": "3164172"
    },
    {
      "date": "2023-06-16",
      "open": "70.12",
      "high": "70.47",
      "low": "69.01",
      "close": "70.06",
      "volume": "4804948"
    },
    {
      "date": "2023-06-20",
      "open": "69.21",
      "high": "71.49",
      "low": "69.06",
      "close": "70.56",
      "volume": "4056833"
    },
    {
      "date": "2023-06-21",
      "open": "70.51",
      "high": "71.00",
      "low": "66.85",
      "close": "66.93",
      "volume": "4120031"
    },
    {
      "date": "2023-06-22",
      "open": "66.59",
      "high": "67.48",
      "low": "65.61",
      "close": "67.45",
      "volume": "2320127"
    },
    {
      "date": "2023-06-23",
      "open": "66.48",
      "high": "67.4846",
      "low": "65.76",
      "close": "66.62",
      "volume": "5301264"
    },
    {
      "date": "2023-06-26",
      "open": "66.54",
      "high": "67.86",
      "low": "66.41",
      "close": "66.62",
      "volume": "2457140"
    },
    {
      "date": "2023-06-27",
      "open": "67.03",
      "high": "68.34",
      "low": "66.62",
      "close": "68.05",
      "volume": "2866660"
    },
    {
      "date": "2023-06-28",
      "open": "67.97",
      "high": "69.06",
      "low": "67.5452",
      "close": "68.69",
      "volume": "2466753"
    },
    {
      "date": "2023-06-29",
      "open": "68.55",
      "high": "68.55",
      "low": "67.15",
      "close": "67.60",
      "volume": "2571983"
    },
    {
      "date": "2023-06-30",
      "open": "68.53",
      "high": "68.555",
      "low": "67.63",
      "close": "67.88",
      "volume": "2057121"
    },
    {
      "date": "2023-07-03",
      "open": "67.73",
      "high": "69.32",
      "low": "67.73",
      "close": "68.29",
      "volume": "1622118"
    },
    {
      "date": "2023-07-05",
      "open": "67.82",
      "high": "68.3472",
      "low": "67.18",
      "close": "67.65",
      "volume": "2228254"
    },
    {
      "date": "2023-07-06",
      "open": "66.37",
      "high": "66.5933",
      "low": "64.33",
      "close": "64.69",
      "volume": "3180767"
    },
    {
      "date": "2023-07-07",
      "open": "64.74",
      "high": "66.22",
      "low": "64.55",
      "close": "65.67",
      "volume": "2190229"
    },
    {
      "date": "2023-07-10",
      "open": "64.70",
      "high": "67.66",
      "low": "64.60",
      "close": "67.62",
      "volume": "3439380"
    },
    {
      "date": "2023-07-11",
      "open": "67.74",
      "high": "69.885",
      "low": "67.66",
      "close": "69.74",
      "volume": "3458973"
    },
    {
      "date": "2023-07-12",
      "open": "70.25",
      "high": "70.95",
      "low": "68.94",
      "close": "69.80",
      "volume": "3062626"
    },
    {
      "date": "2023-07-13",
      "open": "70.29",
      "high": "71.446",
      "low": "69.20",
      "close": "71.24",
      "volume": "3309035"
    },
    {
      "date": "2023-07-14",
      "open": "71.50",
      "high": "71.99",
      "low": "70.19",
      "close": "70.59",
      "volume": "3856434"
    },
    {
      "date": "2023-07-17",
      "open": "70.44",
      "high": "73.46",
      "low": "70.05",
      "close": "72.84",
      "volume": "4514613"
    },
    {
      "date": "2023-07-18",
      "open": "73.03",
      "high": "73.88",
      "low": "71.3093",
      "close": "72.28",
      "volume": "4008450"
    },
    {
      "date": "2023-07-19",
      "open": "72.90",
      "high": "75.10",
      "low": "72.66",
      "close": "73.92",
      "volume": "4190672"
    },
    {
      "date": "2023-07-20",
      "open": "72.67",
      "high": "73.345",
      "low": "69.79",
      "close": "69.80",
      "volume": "3118137"
    },
    {
      "date": "2023-07-21",
      "open": "70.43",
      "high": "71.49",
      "low": "70.04",
      "close": "71.03",
      "volume": "5676943"
    },
    {
      "date": "2023-07-24",
      "open": "71.00",
      "high": "71.60",
      "low": "69.27",
      "close": "69.51",
      "volume": "2885814"
    },
    {
      "date": "2023-07-25",
      "open": "69.95",
      "high": "70.605",
      "low": "69.28",
      "close": "69.33",
      "volume": "2340977"
    },
    {
      "date": "2023-07-26",
      "open": "69.00",
      "high": "71.37",
      "low": "68.535",
      "close": "71.10",
      "volume": "2885300"
    },
    {
      "date": "2023-07-27",
      "open": "72.18",
      "high": "74.55",
      "low": "71.99",
      "close": "72.39",
      "volume": "3944140"
    },
    {
      "date": "2023-07-28",
      "open": "73.35",
      "high": "74.55",
      "low": "72.85",
      "close": "73.08",
      "volume": "2744089"
    },
    {
      "date": "2023-07-31",
      "open": "73.28",
      "high": "74.189",
      "low": "72.865",
      "close": "73.35",
      "volume": "3001981"
    },
    {
      "date": "2023-08-01",
      "open": "72.93",
      "high": "73.04",
      "low": "71.87",
      "close": "72.91",
      "volume": "2068950"
    },
    {
      "date": "2023-08-02",
      "open": "71.52",
      "high": "71.52",
      "low": "69.68",
      "close": "69.89",
      "volume": "3073045"
    },
    {
      "date": "2023-08-03",
      "open": "69.10",
      "high": "70.62",
      "low": "69.05",
      "close": "69.89",
      "volume": "1946580"
    },
    {
      "date": "2023-08-04",
      "open": "70.30",
      "high": "70.95",
      "low": "69.04",
      "close": "69.06",
      "volume": "3078055"
    },
    {
      "date": "2023-08-07",
      "open": "69.09",
      "high": "69.19",
      "low": "67.63",
      "close": "68.66",
      "volume": "2459035"
    },
    {
      "date": "2023-08-08",
      "open": "67.47",
      "high": "67.92",
      "low": "65.71",
      "close": "67.55",
      "volume": "3561980"
    },
    {
      "date": "2023-08-09",
      "open": "67.51",
      "high": "67.61",
      "low": "66.1504",
      "close": "66.55",
      "volume": "2142926"
    },
    {
      "date": "2023-08-10",
      "open": "67.81",
      "high": "68.7891",
      "low": "66.975",
      "close": "67.47",
      "volume": "1976394"
    },
    {
      "date": "2023-08-11",
      "open": "66.55",
      "high": "67.25",
      "low": "66.23",
      "close": "66.60",
      "volume": "1508377"
    },
    {
      "date": "2023-08-14",
      "open": "66.20",
      "high": "67.56",
      "low": "65.59",
      "close": "67.55",
      "volume": "2202318"
    },
    {
      "date": "2023-08-15",
      "open": "67.00",
      "high": "67.41",
      "low": "65.95",
      "close": "66.06",
      "volume": "2567496"
    },
    {
      "date": "2023-08-16",
      "open": "65.73",
      "high": "66.71",
      "low": "65.36",
      "close": "65.375",
      "volume": "2080817"
    },
    {
      "date": "2023-08-17",
      "open": "65.24",
      "high": "66.34",
      "low": "65.18",
      "close": "65.36",
      "volume": "2315593"
    },
    {
      "date": "2023-08-18",
      "open": "64.45",
      "high": "66.825",
      "low": "64.33",
      "close": "66.29",
      "volume": "3215954"
    },
    {
      "date": "2023-08-21",
      "open": "66.55",
      "high": "67.94",
      "low": "66.50",
      "close": "67.27",
      "volume": "9917426"
    },
    {
      "date": "2023-08-22",
      "open": "67.18",
      "high": "67.37",
      "low": "63.585",
      "close": "65.83",
      "volume": "13083370"
    },
    {
      "date": "2023-08-23",
      "open": "66.25",
      "high": "69.54",
      "low": "66.15",
      "close": "68.17",
      "volume": "7339557"
    },
    {
      "date": "2023-08-24",
      "open": "69.18",
      "high": "69.19",
      "low": "66.94",
      "close": "66.95",
      "volume": "2956371"
    },
    {
      "date": "2023-08-25",
      "open": "66.67",
      "high": "67.96",
      "low": "66.51",
      "close": "67.70",
      "volume": "2454167"
    },
    {
      "date": "2023-08-28",
      "open": "68.23",
      "high": "68.555",
      "low": "67.195",
      "close": "67.57",
      "volume": "1841334"
    },
    {
      "date": "2023-08-29",
      "open": "67.41",
      "high": "68.92",
      "low": "66.86",
      "close": "68.81",
      "volume": "2446164"
    },
    {
      "date": "2023-08-30",
      "open": "68.54",
      "high": "69.27",
      "low": "67.91",
      "close": "68.67",
      "volume": "2080639"
    },
    {
      "date": "2023-08-31",
      "open": "69.16",
      "high": "72.55",
      "low": "68.79",
      "close": "71.03",
      "volume": "6456794"
    },
    {
      "date": "2023-09-01",
      "open": "71.79",
      "high": "72.415",
      "low": "71.425",
      "close": "71.72",
      "volume": "4025215"
    },
    {
      "date": "2023-09-05",
      "open": "70.98",
      "high": "75.905",
      "low": "70.72",
      "close": "73.28",
      "volume": "9151413"
    },
    {
      "date": "2023-09-06",
      "open": "73.00",
      "high": "74.08",
      "low": "72.60",
      "close": "74.00",
      "volume": "3579884"
    },
    {
      "date": "2023-09-07",
      "open": "73.19",
      "high": "74.82",
      "low": "72.34",
      "close": "73.68",
      "volume": "3948272"
    },
    {
      "date": "2023-09-08",
      "open": "73.68",
      "high": "73.80",
      "low": "71.64",
      "close": "72.06",
      "volume": "3885348"
    },
    {
      "date": "2023-09-11",
      "open": "71.58",
      "high": "72.91",
      "low": "71.13",
      "close": "71.78",
      "volume": "4245270"
    },
    {
      "date": "2023-09-12",
      "open": "70.69",
      "high": "71.78",
      "low": "70.25",
      "close": "70.27",
      "volume": "2880443"
    },
    {
      "date": "2023-09-13",
      "open": "70.02",
      "high": "70.3501",
      "low": "68.81",
      "close": "69.84",
      "volume": "3349038"
    },
    {
      "date": "2023-09-14",
      "open": "70.03",
      "high": "71.88",
      "low": "70.00",
      "close": "71.57",
      "volume": "3201399"
    },
    {
      "date": "2023-09-15",
      "open": "71.57",
      "high": "72.45",
      "low": "70.651",
      "close": "71.11",
      "volume": "6239299"
    },
    {
      "date": "2023-09-18",
      "open": "70.81",
      "high": "71.12",
      "low": "69.78",
      "close": "70.63",
      "volume": "1958731"
    },
    {
      "date": "2023-09-19",
      "open": "70.12",
      "high": "70.55",
      "low": "68.64",
      "close": "69.34",
      "volume": "2399523"
    },
    {
      "date": "2023-09-20",
      "open": "69.50",
      "high": "70.05",
      "low": "68.77",
      "close": "68.80",
      "volume": "2214596"
    },
    {
      "date": "2023-09-21",
      "open": "68.00",
      "high": "68.90",
      "low": "67.86",
      "close": "68.31",
      "volume": "3414937"
    },
    {
      "date": "2023-09-22",
      "open": "68.50",
      "high": "69.73",
      "low": "68.40",
      "close": "68.85",
      "volume": "2498384"
    },
    {
      "date": "2023-09-25",
      "open": "68.25",
      "high": "69.16",
      "low": "68.20",
      "close": "68.65",
      "volume": "1853557"
    },
    {
      "date": "2023-09-26",
      "open": "68.19",
      "high": "69.16",
      "low": "68.03",
      "close": "68.30",
      "volume": "2262437"
    },
    {
      "date": "2023-09-27",
      "open": "68.94",
      "high": "68.96",
      "low": "66.51",
      "close": "67.32",
      "volume": "2617923"
    },
    {
      "date": "2023-09-28",
      "open": "67.00",
      "high": "68.57",
      "low": "66.41",
      "close": "68.33",
      "volume": "1829011"
    },
    {
      "date": "2023-09-29",
      "open": "69.13",
      "high": "71.0835",
      "low": "69.12",
      "close": "69.94",
      "volume": "2824928"
    },
    {
      "date": "2023-10-02",
      "open": "69.93",
      "high": "71.375",
      "low": "69.47",
      "close": "70.11",
      "volume": "2459042"
    },
    {
      "date": "2023-10-03",
      "open": "69.58",
      "high": "70.25",
      "low": "67.68",
      "close": "68.04",
      "volume": "3258383"
    },
    {
      "date": "2023-10-04",
      "open": "68.679",
      "high": "68.88",
      "low": "65.52",
      "close": "66.06",
      "volume": "4689519"
    },
    {
      "date": "2023-10-05",
      "open": "65.95",
      "high": "66.06",
      "low": "64.15",
      "close": "64.52",
      "volume": "3951284"
    },
    {
      "date": "2023-10-06",
      "open": "63.6824",
      "high": "65.8038",
      "low": "63.6824",
      "close": "65.48",
      "volume": "3237485"
    },
    {
      "date": "2023-10-09",
      "open": "63.97",
      "high": "66.13",
      "low": "63.53",
      "close": "66.10",
      "volume": "3389079"
    },
    {
      "date": "2023-10-10",
      "open": "66.00",
      "high": "67.89",
      "low": "65.858",
      "close": "67.28",
      "volume": "2416363"
    },
    {
      "date": "2023-10-11",
      "open": "67.43",
      "high": "67.59",
      "low": "64.78",
      "close": "64.82",
      "volume": "3142910"
    },
    {
      "date": "2023-10-12",
      "open": "64.93",
      "high": "64.93",
      "low": "62.67",
      "close": "63.47",
      "volume": "3069781"
    },
    {
      "date": "2023-10-13",
      "open": "63.42",
      "high": "63.70",
      "low": "62.145",
      "close": "62.75",
      "volume": "2811496"
    },
    {
      "date": "2023-10-16",
      "open": "63.06",
      "high": "63.59",
      "low": "62.44",
      "close": "63.18",
      "volume": "2378965"
    },
    {
      "date": "2023-10-17",
      "open": "62.68",
      "high": "64.92",
      "low": "62.6521",
      "close": "63.84",
      "volume": "3031991"
    },
    {
      "date": "2023-10-18",
      "open": "63.32",
      "high": "63.81",
      "low": "62.79",
      "close": "62.97",
      "volume": "1951542"
    },
    {
      "date": "2023-10-19",
      "open": "63.43",
      "high": "63.9675",
      "low": "62.12",
      "close": "62.36",
      "volume": "1651431"
    },
    {
      "date": "2023-10-20",
      "open": "62.42",
      "high": "62.65",
      "low": "61.41",
      "close": "61.71",
      "volume": "2487977"
    },
    {
      "date": "2023-10-23",
      "open": "61.10",
      "high": "62.04",
      "low": "60.90",
      "close": "61.13",
      "volume": "2046389"
    },
    {
      "date": "2023-10-24",
      "open": "61.49",
      "high": "62.865",
      "low": "61.49",
      "close": "62.14",
      "volume": "2420036"
    },
    {
      "date": "2023-10-25",
      "open": "61.40",
      "high": "61.785",
      "low": "60.27",
      "close": "60.35",
      "volume": "3097646"
    },
    {
      "date": "2023-10-26",
      "open": "60.45",
      "high": "60.97",
      "low": "58.87",
      "close": "59.50",
      "volume": "2493369"
    },
    {
      "date": "2023-10-27",
      "open": "59.96",
      "high": "60.1441",
      "low": "59.00",
      "close": "59.29",
      "volume": "1818345"
    },
    {
      "date": "2023-10-30",
      "open": "59.57",
      "high": "60.52",
      "low": "59.00",
      "close": "60.00",
      "volume": "2174592"
    },
    {
      "date": "2023-10-31",
      "open": "60.22",
      "high": "60.43",
      "low": "59.49",
      "close": "59.98",
      "volume": "1734616"
    },
    {
      "date": "2023-11-01",
      "open": "60.00",
      "high": "60.3608",
      "low": "59.3501",
      "close": "60.03",
      "volume": "2108042"
    },
    {
      "date": "2023-11-02",
      "open": "61.00",
      "high": "61.70",
      "low": "60.345",
      "close": "61.28",
      "volume": "3031287"
    },
    {
      "date": "2023-11-03",
      "open": "61.98",
      "high": "63.315",
      "low": "61.755",
      "close": "62.99",
      "volume": "3147772"
    },
    {
      "date": "2023-11-06",
      "open": "63.14",
      "high": "63.31",
      "low": "61.23",
      "close": "61.82",
      "volume": "3058056"
    },
    {
      "date": "2023-11-07",
      "open": "62.46",
      "high": "63.2097",
      "low": "61.99",
      "close": "62.69",
      "volume": "2375263"
    },
    {
      "date": "2023-11-08",
      "open": "62.42",
      "high": "62.69",
      "low": "61.50",
      "close": "61.83",
      "volume": "1993804"
    },
    {
      "date": "2023-11-09",
      "open": "61.98",
      "high": "62.00",
      "low": "60.62",
      "close": "60.65",
      "volume": "2581458"
    },
    {
      "date": "2023-11-10",
      "open": "60.67",
      "high": "62.22",
      "low": "60.24",
      "close": "62.06",
      "volume": "2672869"
    },
    {
      "date": "2023-11-13",
      "open": "61.96",
      "high": "62.44",
      "low": "61.32",
      "close": "61.54",
      "volume": "2258453"
    },
    {
      "date": "2023-11-14",
      "open": "63.00",
      "high": "64.05",
      "low": "62.07",
      "close": "62.77",
      "volume": "4447045"
    },
    {
      "date": "2023-11-15",
      "open": "63.16",
      "high": "65.40",
      "low": "63.15",
      "close": "63.74",
      "volume": "3720425"
    },
    {
      "date": "2023-11-16",
      "open": "63.29",
      "high": "63.98",
      "low": "63.0956",
      "close": "63.40",
      "volume": "2441089"
    },
    {
      "date": "2023-11-17",
      "open": "64.43",
      "high": "64.76",
      "low": "63.57",
      "close": "64.12",
      "volume": "4215447"
    },
    {
      "date": "2023-11-20",
      "open": "64.59",
      "high": "66.08",
      "low": "64.48",
      "close": "66.00",
      "volume": "10951990"
    },
    {
      "date": "2023-11-21",
      "open": "63.66",
      "high": "66.5499",
      "low": "61.83",
      "close": "65.94",
      "volume": "13812390"
    },
    {
      "date": "2023-11-22",
      "open": "66.05",
      "high": "66.53",
      "low": "63.7699",
      "close": "63.83",
      "volume": "5099053"
    },
    {
      "date": "2023-11-24",
      "open": "64.03",
      "high": "64.98",
      "low": "63.82",
      "close": "64.53",
      "volume": "1842335"
    },
    {
      "date": "2023-11-27",
      "open": "64.39",
      "high": "65.7273",
      "low": "64.06",
      "close": "65.55",
      "volume": "3829974"
    },
    {
      "date": "2023-11-28",
      "open": "65.29",
      "high": "67.64",
      "low": "64.91",
      "close": "67.53",
      "volume": "5131946"
    },
    {
      "date": "2023-11-29",
      "open": "68.43",
      "high": "69.09",
      "low": "67.86",
      "close": "67.95",
      "volume": "3554562"
    },
    {
      "date": "2023-11-30",
      "open": "68.39",
      "high": "68.68",
      "low": "67.25",
      "close": "67.83",
      "volume": "3923808"
    },
    {
      "date": "2023-12-01",
      "open": "67.76",
      "high": "70.46",
      "low": "67.58",
      "close": "70.29",
      "volume": "4485389"
    },
    {
      "date": "2023-12-04",
      "open": "69.80",
      "high": "70.26",
      "low": "65.60",
      "close": "68.16",
      "volume": "8401060"
    },
    {
      "date": "2023-12-05",
      "open": "67.91",
      "high": "69.26",
      "low": "67.09",
      "close": "68.72",
      "volume": "3753135"
    },
    {
      "date": "2023-12-06",
      "open": "69.58",
      "high": "71.44",
      "low": "68.75",
      "close": "70.94",
      "volume": "4731852"
    },
    {
      "date": "2023-12-07",
      "open": "71.00",
      "high": "72.04",
      "low": "70.63",
      "close": "71.93",
      "volume": "4312461"
    },
    {
      "date": "2023-12-08",
      "open": "71.70",
      "high": "73.96",
      "low": "71.17",
      "close": "73.06",
      "volume": "5031081"
    },
    {
      "date": "2023-12-11",
      "open": "71.82",
      "high": "73.74",
      "low": "70.95",
      "close": "72.58",
      "volume": "6531303"
    },
    {
      "date": "2023-12-12",
      "open": "71.98",
      "high": "72.17",
      "low": "71.03",
      "close": "71.28",
      "volume": "4712810"
    },
    {
      "date": "2023-12-13",
      "open": "71.31",
      "high": "71.35",
      "low": "68.85",
      "close": "71.22",
      "volume": "4510699"
    },
    {
      "date": "2023-12-14",
      "open": "72.12",
      "high": "73.94",
      "low": "71.51",
      "close": "72.14",
      "volume": "5929613"
    },
    {
      "date": "2023-12-15",
      "open": "72.25",
      "high": "72.46",
      "low": "70.965",
      "close": "71.57",
      "volume": "19859050"
    },
    {
      "date": "2023-12-18",
      "open": "70.86",
      "high": "72.64",
      "low": "70.8166",
      "close": "71.36",
      "volume": "2967417"
    },
    {
      "date": "2023-12-19",
      "open": "71.57",
      "high": "72.79",
      "low": "71.40",
      "close": "72.42",
      "volume": "3014015"
    },
    {
      "date": "2023-12-20",
      "open": "71.33",
      "high": "71.78",
      "low": "69.85",
      "close": "69.86",
      "volume": "3512731"
    },
    {
      "date": "2023-12-21",
      "open": "70.58",
      "high": "72.04",
      "low": "70.26",
      "close": "71.90",
      "volume": "3798688"
    },
    {
      "date": "2023-12-22",
      "open": "72.12",
      "high": "72.84",
      "low": "71.665",
      "close": "72.50",
      "volume": "2386871"
    },
    {
      "date": "2023-12-26",
      "open": "72.61",
      "high": "74.35",
      "low": "72.3701",
      "close": "74.21",
      "volume": "2939931"
    },
    {
      "date": "2023-12-27",
      "open": "74.30",
      "high": "74.7699",
      "low": "73.16",
      "close": "73.73",
      "volume": "2392314"
    },
    {
      "date": "2023-12-28",
      "open": "73.77",
      "high": "74.00",
      "low": "72.92",
      "close": "73.09",
      "volume": "2330200"
    },
    {
      "date": "2023-12-29",
      "open": "72.98",
      "high": "73.5975",
      "low": "71.81",
      "close": "71.91",
      "volume": "2431454"
    },
    {
      "date": "2024-01-02",
      "open": "71.10",
      "high": "71.4472",
      "low": "69.00",
      "close": "69.15",
      "volume": "2869406"
    },
    {
      "date": "2024-01-03",
      "open": "68.31",
      "high": "68.49",
      "low": "67.115",
      "close": "67.17",
      "volume": "2493517"
    },
    {
      "date": "2024-01-04",
      "open": "67.00",
      "high": "67.54",
      "low": "66.40",
      "close": "66.90",
      "volume": "1962107"
    },
    {
      "date": "2024-01-05",
      "open": "66.53",
      "high": "68.03",
      "low": "66.47",
      "close": "66.96",
      "volume": "1959507"
    },
    {
      "date": "2024-01-08",
      "open": "67.20",
      "high": "68.955",
      "low": "66.78",
      "close": "68.39",
      "volume": "2341323"
    },
    {
      "date": "2024-01-09",
      "open": "67.46",
      "high": "68.9299",
      "low": "67.21",
      "close": "68.31",
      "volume": "2178163"
    },
    {
      "date": "2024-01-10",
      "open": "68.25",
      "high": "68.30",
      "low": "67.58",
      "close": "68.18",
      "volume": "2078300"
    },
    {
      "date": "2024-01-11",
      "open": "68.34",
      "high": "68.6831",
      "low": "66.97",
      "close": "68.50",
      "volume": "3334744"
    },
    {
      "date": "2024-01-12",
      "open": "68.69",
      "high": "71.50",
      "low": "68.69",
      "close": "70.46",
      "volume": "4037912"
    },
    {
      "date": "2024-01-16",
      "open": "69.90",
      "high": "70.41",
      "low": "68.16",
      "close": "69.10",
      "volume": "3503249"
    },
    {
      "date": "2024-01-17",
      "open": "68.14",
      "high": "68.17",
      "low": "66.405",
      "close": "67.95",
      "volume": "2357343"
    },
    {
      "date": "2024-01-18",
      "open": "67.52",
      "high": "67.98",
      "low": "66.45",
      "close": "67.32",
      "volume": "2611230"
    },
    {
      "date": "2024-01-19",
      "open": "67.66",
      "high": "69.04",
      "low": "67.11",
      "close": "69.04",
      "volume": "2098899"
    },
    {
      "date": "2024-01-22",
      "open": "69.53",
      "high": "70.66",
      "low": "69.04",
      "close": "69.59",
      "volume": "2494020"
    },
    {
      "date": "2024-01-23",
      "open": "69.59",
      "high": "69.90",
      "low": "69.11",
      "close": "69.63",
      "volume": "2373126"
    },
    {
      "date": "2024-01-24",
      "open": "70.42",
      "high": "70.60",
      "low": "68.924",
      "close": "69.04",
      "volume": "1944299"
    },
    {
      "date": "2024-01-25",
      "open": "69.50",
      "high": "69.50",
      "low": "67.185",
      "close": "67.42",
      "volume": "2670013"
    },
    {
      "date": "2024-01-26",
      "open": "67.33",
      "high": "68.75",
      "low": "67.22",
      "close": "67.74",
      "volume": "2112128"
    },
    {
      "date": "2024-01-29",
      "open": "67.59",
      "high": "69.10",
      "low": "67.59",
      "close": "68.93",
      "volume": "2655856"
    },
    {
      "date": "2024-01-30",
      "open": "68.33",
      "high": "68.80",
      "low": "67.14",
      "close": "67.18",
      "volume": "2418925"
    },
    {
      "date": "2024-01-31",
      "open": "66.25",
      "high": "66.38",
      "low": "64.575",
      "close": "64.61",
      "volume": "4178222"
    },
    {
      "date": "2024-02-01",
      "open": "64.78",
      "high": "65.65",
      "low": "64.13",
      "close": "64.85",
      "volume": "4066532"
    },
    {
      "date": "2024-02-02",
      "open": "64.28",
      "high": "64.79",
      "low": "63.36",
      "close": "64.27",
      "volume": "4006888"
    },
    {
      "date": "2024-02-05",
      "open": "63.93",
      "high": "64.02",
      "low": "63.35",
      "close": "63.69",
      "volume": "2597121"
    },
    {
      "date": "2024-02-06",
      "open": "63.53",
      "high": "64.14",
      "low": "63.21",
      "close": "63.60",
      "volume": "3031192"
    },
    {
      "date": "2024-02-07",
      "open": "64.18",
      "high": "64.25",
      "low": "63.06",
      "close": "63.88",
      "volume": "2738645"
    },
    {
      "date": "2024-02-08",
      "open": "63.69",
      "high": "64.07",
      "low": "63.07",
      "close": "63.90",
      "volume": "3304672"
    },
    {
      "date": "2024-02-09",
      "open": "64.21",
      "high": "66.50",
      "low": "64.01",
      "close": "65.70",
      "volume": "4302135"
    },
    {
      "date": "2024-02-12",
      "open": "65.72",
      "high": "66.15",
      "low": "64.45",
      "close": "64.48",
      "volume": "3077320"
    },
    {
      "date": "2024-02-13",
      "open": "63.00",
      "high": "64.05",
      "low": "62.81",
      "close": "63.66",
      "volume": "3230046"
    },
    {
      "date": "2024-02-14",
      "open": "64.34",
      "high": "64.48",
      "low": "63.51",
      "close": "64.14",
      "volume": "1810992"
    },
    {
      "date": "2024-02-15",
      "open": "64.35",
      "high": "64.73",
      "low": "63.74",
      "close": "64.04",
      "volume": "1917676"
    },
    {
      "date": "2024-02-16",
      "open": "63.38",
      "high": "63.76",
      "low": "62.08",
      "close": "62.12",
      "volume": "4128229"
    },
    {
      "date": "2024-02-20",
      "open": "61.70",
      "high": "61.92",
      "low": "60.475",
      "close": "61.32",
      "volume": "3742755"
    },
    {
      "date": "2024-02-21",
      "open": "60.42",
      "high": "61.42",
      "low": "60.14",
      "close": "61.35",
      "volume": "3343778"
    },
    {
      "date": "2024-02-22",
      "open": "61.93",
      "high": "62.18",
      "low": "60.94",
      "close": "62.12",
      "volume": "3383314"
    },
    {
      "date": "2024-02-23",
      "open": "62.50",
      "high": "63.465",
      "low": "62.30",
      "close": "63.40",
      "volume": "3518836"
    },
    {
      "date": "2024-02-26",
      "open": "63.65",
      "high": "64.32",
      "low": "62.945",
      "close": "63.12",
      "volume": "13348820"
    },
    {
      "date": "2024-02-27",
      "open": "67.15",
      "high": "69.48",
      "low": "65.06",
      "close": "68.17",
      "volume": "18557960"
    },
    {
      "date": "2024-02-28",
      "open": "67.73",
      "high": "70.61",
      "low": "67.5647",
      "close": "69.62",
      "volume": "8100856"
    },
    {
      "date": "2024-02-29",
      "open": "70.00",
      "high": "71.30",
      "low": "69.07",
      "close": "70.73",
      "volume": "5830393"
    },
    {
      "date": "2024-03-01",
      "open": "70.98",
      "high": "71.20",
      "low": "70.125",
      "close": "70.91",
      "volume": "4272703"
    },
    {
      "date": "2024-03-04",
      "open": "70.91",
      "high": "70.92",
      "low": "69.49",
      "close": "69.71",
      "volume": "5257919"
    },
    {
      "date": "2024-03-05",
      "open": "68.73",
      "high": "69.19",
      "low": "66.06",
      "close": "66.49",
      "volume": "4874646"
    },
    {
      "date": "2024-03-06",
      "open": "67.19",
      "high": "67.78",
      "low": "66.31",
      "close": "66.42",
      "volume": "2925061"
    },
    {
      "date": "2024-03-07",
      "open": "66.55",
      "high": "67.46",
      "low": "66.55",
      "close": "67.03",
      "volume": "2483481"
    },
    {
      "date": "2024-03-08",
      "open": "67.66",
      "high": "68.2855",
      "low": "67.15",
      "close": "67.16",
      "volume": "2983026"
    },
    {
      "date": "2024-03-11",
      "open": "67.19",
      "high": "70.26",
      "low": "67.13",
      "close": "69.68",
      "volume": "4434020"
    },
    {
      "date": "2024-03-12",
      "open": "70.00",
      "high": "70.57",
      "low": "69.30",
      "close": "69.88",
      "volume": "3160642"
    },
    {
      "date": "2024-03-13",
      "open": "69.74",
      "high": "69.95",
      "low": "68.34",
      "close": "68.44",
      "volume": "2402910"
    },
    {
      "date": "2024-03-14",
      "open": "68.56",
      "high": "68.88",
      "low": "66.87",
      "close": "67.26",
      "volume": "1902832"
    },
    {
      "date": "2024-03-15",
      "open": "66.74",
      "high": "67.6101",
      "low": "65.89",
      "close": "65.96",
      "volume": "5677426"
    },
    {
      "date": "2024-03-18",
      "open": "66.31",
      "high": "67.22",
      "low": "66.00",
      "close": "66.23",
      "volume": "2132726"
    },
    {
      "date": "2024-03-19",
      "open": "65.50",
      "high": "67.00",
      "low": "65.35",
      "close": "66.53",
      "volume": "2341989"
    },
    {
      "date": "2024-03-20",
      "open": "66.66",
      "high": "67.26",
      "low": "65.97",
      "close": "66.86",
      "volume": "1594928"
    },
    {
      "date": "2024-03-21",
      "open": "67.27",
      "high": "67.27",
      "low": "66.42",
      "close": "66.54",
      "volume": "1702368"
    },
    {
      "date": "2024-03-22",
      "open": "66.35",
      "high": "66.41",
      "low": "65.58",
      "close": "65.96",
      "volume": "1522154"
    },
    {
      "date": "2024-03-25",
      "open": "65.85",
      "high": "66.9399",
      "low": "65.35",
      "close": "66.71",
      "volume": "2227021"
    },
    {
      "date": "2024-03-26",
      "open": "67.00",
      "high": "67.395",
      "low": "66.185",
      "close": "66.35",
      "volume": "1642307"
    },
    {
      "date": "2024-03-27",
      "open": "66.61",
      "high": "66.96",
      "low": "65.93",
      "close": "66.62",
      "volume": "1882940"
    },
    {
      "date": "2024-03-28",
      "open": "66.86",
      "high": "66.86",
      "low": "65.33",
      "close": "65.37",
      "volume": "2605842"
    },
    {
      "date": "2024-04-01",
      "open": "67.04",
      "high": "67.04",
      "low": "64.619",
      "close": "64.73",
      "volume": "2955090"
    },
    {
      "date": "2024-04-02",
      "open": "63.51",
      "high": "64.10",
      "low": "63.23",
      "close": "63.78",
      "volume": "2927680"
    },
    {
      "date": "2024-04-03",
      "open": "63.47",
      "high": "63.85",
      "low": "63.01",
      "close": "63.22",
      "volume": "2831592"
    },
    {
      "date": "2024-04-04",
      "open": "63.51",
      "high": "64.33",
      "low": "63.03",
      "close": "63.28",
      "volume": "2614517"
    },
    {
      "date": "2024-04-05",
      "open": "63.07",
      "high": "63.42",
      "low": "62.6166",
      "close": "62.94",
      "volume": "2291561"
    },
    {
      "date": "2024-04-08",
      "open": "62.22",
      "high": "63.66",
      "low": "61.70",
      "close": "63.01",
      "volume": "3309082"
    },
    {
      "date": "2024-04-09",
      "open": "62.97",
      "high": "64.63",
      "low": "62.81",
      "close": "63.85",
      "volume": "3284080"
    },
    {
      "date": "2024-04-10",
      "open": "62.40",
      "high": "62.90",
      "low": "61.55",
      "close": "62.22",
      "volume": "3166423"
    },
    {
      "date": "2024-04-11",
      "open": "62.699",
      "high": "62.82",
      "low": "62.02",
      "close": "62.52",
      "volume": "2009194"
    },
    {
      "date": "2024-04-12",
      "open": "62.07",
      "high": "62.50",
      "low": "61.57",
      "close": "61.63",
      "volume": "2718733"
    },
    {
      "date": "2024-04-15",
      "open": "61.71",
      "high": "61.7925",
      "low": "59.76",
      "close": "60.24",
      "volume": "3361183"
    },
    {
      "date": "2024-04-16",
      "open": "60.20",
      "high": "60.28",
      "low": "59.26",
      "close": "59.28",
      "volume": "2241825"
    },
    {
      "date": "2024-04-17",
      "open": "59.28",
      "high": "59.79",
      "low": "59.01",
      "close": "59.08",
      "volume": "2034152"
    },
    {
      "date": "2024-04-18",
      "open": "60.25",
      "high": "60.75",
      "low": "59.61",
      "close": "59.94",
      "volume": "4223924"
    },
    {
      "date": "2024-04-19",
      "open": "59.81",
      "high": "60.2096",
      "low": "59.075",
      "close": "59.45",
      "volume": "2542305"
    },
    {
      "date": "2024-04-22",
      "open": "59.94",
      "high": "60.07",
      "low": "58.88",
      "close": "59.54",
      "volume": "2905932"
    },
    {
      "date": "2024-04-23",
      "open": "59.63",
      "high": "61.76",
      "low": "59.625",
      "close": "61.62",
      "volume": "3891035"
    },
    {
      "date": "2024-04-24",
      "open": "61.91",
      "high": "62.17",
      "low": "60.98",
      "close": "61.65",
      "volume": "3215284"
    },
    {
      "date": "2024-04-25",
      "open": "60.40",
      "high": "61.16",
      "low": "60.3203",
      "close": "61.04",
      "volume": "2518151"
    },
    {
      "date": "2024-04-26",
      "open": "61.44",
      "high": "62.06",
      "low": "61.26",
      "close": "62.00",
      "volume": "2801169"
    },
    {
      "date": "2024-04-29",
      "open": "62.50",
      "high": "63.829",
      "low": "62.50",
      "close": "63.32",
      "volume": "3034890"
    },
    {
      "date": "2024-04-30",
      "open": "62.71",
      "high": "62.95",
      "low": "60.89",
      "close": "61.10",
      "volume": "2544652"
    },
    {
      "date": "2024-05-01",
      "open": "60.90",
      "high": "62.29",
      "low": "60.69",
      "close": "61.61",
      "volume": "2445759"
    },
    {
      "date": "2024-05-02",
      "open": "62.30",
      "high": "63.18",
      "low": "61.80",
      "close": "62.83",
      "volume": "2731753"
    },
    {
      "date": "2024-05-03",
      "open": "63.53",
      "high": "63.77",
      "low": "61.34",
      "close": "61.82",
      "volume": "3041928"
    },
    {
      "date": "2024-05-06",
      "open": "61.82",
      "high": "62.24",
      "low": "61.531",
      "close": "61.82",
      "volume": "2825486"
    },
    {
      "date": "2024-05-07",
      "open": "61.96",
      "high": "62.36",
      "low": "61.76",
      "close": "62.14",
      "volume": "2261643"
    },
    {
      "date": "2024-05-08",
      "open": "61.65",
      "high": "63.04",
      "low": "61.02",
      "close": "61.23",
      "volume": "2697233"
    },
    {
      "date": "2024-05-09",
      "open": "61.13",
      "high": "62.115",
      "low": "61.03",
      "close": "61.13",
      "volume": "2525291"
    },
    {
      "date": "2024-05-10",
      "open": "61.28",
      "high": "62.08",
      "low": "61.20",
      "close": "61.97",
      "volume": "2242518"
    },
    {
      "date": "2024-05-13",
      "open": "62.29",
      "high": "63.46",
      "low": "62.18",
      "close": "63.11",
      "volume": "2894062"
    },
    {
      "date": "2024-05-14",
      "open": "63.75",
      "high": "64.17",
      "low": "63.09",
      "close": "63.53",
      "volume": "2788097"
    },
    {
      "date": "2024-05-15",
      "open": "64.15",
      "high": "64.194",
      "low": "62.77",
      "close": "63.81",
      "volume": "2387176"
    },
    {
      "date": "2024-05-16",
      "open": "63.55",
      "high": "64.14",
      "low": "63.09",
      "close": "63.96",
      "volume": "2611997"
    },
    {
      "date": "2024-05-17",
      "open": "63.61",
      "high": "64.18",
      "low": "63.52",
      "close": "64.16",
      "volume": "3152081"
    },
    {
      "date": "2024-05-20",
      "open": "64.12",
      "high": "64.50",
      "low": "63.57",
      "close": "64.09",
      "volume": "6125568"
    },
    {
      "date": "2024-05-21",
      "open": "62.81",
      "high": "65.40",
      "low": "62.61",
      "close": "63.86",
      "volume": "8015190"
    },
    {
      "date": "2024-05-22",
      "open": "64.00",
      "high": "65.20",
      "low": "63.55",
      "close": "64.38",
      "volume": "2986234"
    },
    {
      "date": "2024-05-23",
      "open": "64.64",
      "high": "64.68",
      "low": "62.19",
      "close": "62.42",
      "volume": "3007493"
    },
    {
      "date": "2024-05-24",
      "open": "62.17",
      "high": "63.45",
      "low": "62.17",
      "close": "63.01",
      "volume": "7322418"
    },
    {
      "date": "2024-05-28",
      "open": "62.96",
      "high": "63.09",
      "low": "61.70",
      "close": "62.06",
      "volume": "2993999"
    },
    {
      "date": "2024-05-29",
      "open": "61.42",
      "high": "61.89",
      "low": "61.21",
      "close": "61.36",
      "volume": "2351397"
    },
    {
      "date": "2024-05-30",
      "open": "61.35",
      "high": "61.58",
      "low": "60.105",
      "close": "60.53",
      "volume": "3402505"
    },
    {
      "date": "2024-05-31",
      "open": "60.65",
      "high": "61.42",
      "low": "60.20",
      "close": "61.34",
      "volume": "4489134"
    },
    {
      "date": "2024-06-03",
      "open": "61.80",
      "high": "62.485",
      "low": "61.47",
      "close": "61.73",
      "volume": "2873449"
    },
    {
      "date": "2024-06-04",
      "open": "61.60",
      "high": "62.10",
      "low": "61.32",
      "close": "61.53",
      "volume": "2063842"
    },
    {
      "date": "2024-06-05",
      "open": "61.78",
      "high": "62.45",
      "low": "61.625",
      "close": "62.09",
      "volume": "2566377"
    },
    {
      "date": "2024-06-06",
      "open": "62.00",
      "high": "63.78",
      "low": "61.895",
      "close": "63.11",
      "volume": "3201370"
    },
    {
      "date": "2024-06-07",
      "open": "62.78",
      "high": "63.435",
      "low": "62.58",
      "close": "62.84",
      "volume": "2514275"
    },
    {
      "date": "2024-06-10",
      "open": "62.43",
      "high": "63.32",
      "low": "62.42",
      "close": "62.96",
      "volume": "3631521"
    },
    {
      "date": "2024-06-11",
      "open": "62.99",
      "high": "63.23",
      "low": "61.71",
      "close": "62.85",
      "volume": "1963921"
    },
    {
      "date": "2024-06-12",
      "open": "63.49",
      "high": "63.504",
      "low": "60.35",
      "close": "60.52",
      "volume": "3724964"
    },
    {
      "date": "2024-06-13",
      "open": "60.26",
      "high": "60.50",
      "low": "57.93",
      "close": "57.94",
      "volume": "4662586"
    },
    {
      "date": "2024-06-14",
      "open": "57.93",
      "high": "58.16",
      "low": "57.33",
      "close": "57.74",
      "volume": "3014652"
    },
    {
      "date": "2024-06-17",
      "open": "57.40",
      "high": "57.57",
      "low": "56.405",
      "close": "56.95",
      "volume": "4355882"
    },
    {
      "date": "2024-06-18",
      "open": "57.13",
      "high": "57.31",
      "low": "56.09",
      "close": "56.21",
      "volume": "3217761"
    },
    {
      "date": "2024-06-20",
      "open": "56.12",
      "high": "58.37",
      "low": "55.63",
      "close": "58.31",
      "volume": "4351035"
    },
    {
      "date": "2024-06-21",
      "open": "58.00",
      "high": "59.20",
      "low": "57.765",
      "close": "58.88",
      "volume": "9509945"
    },
    {
      "date": "2024-06-24",
      "open": "58.61",
      "high": "58.90",
      "low": "57.44",
      "close": "57.81",
      "volume": "3511054"
    },
    {
      "date": "2024-06-25",
      "open": "57.71",
      "high": "58.30",
      "low": "57.37",
      "close": "57.79",
      "volume": "2455428"
    },
    {
      "date": "2024-06-26",
      "open": "57.79",
      "high": "57.95",
      "low": "57.28",
      "close": "57.54",
      "volume": "2541042"
    },
    {
      "date": "2024-06-27",
      "open": "57.41",
      "high": "58.505",
      "low": "56.95",
      "close": "58.47",
      "volume": "4181506"
    },
    {
      "date": "2024-06-28",
      "open": "58.67",
      "high": "59.68",
      "low": "58.55",
      "close": "59.19",
      "volume": "3749432"
    },
    {
      "date": "2024-07-01",
      "open": "59.10",
      "high": "59.4062",
      "low": "58.8305",
      "close": "59.21",
      "volume": "1937882"
    },
    {
      "date": "2024-07-02",
      "open": "59.37",
      "high": "59.8599",
      "low": "58.29",
      "close": "58.34",
      "volume": "1922542"
    },
    {
      "date": "2024-07-03",
      "open": "58.27",
      "high": "58.7799",
      "low": "58.17",
      "close": "58.63",
      "volume": "1415881"
    },
    {
      "date": "2024-07-05",
      "open": "58.69",
      "high": "58.91",
      "low": "58.22",
      "close": "58.26",
      "volume": "1958107"
    },
    {
      "date": "2024-07-08",
      "open": "58.185",
      "high": "58.32",
      "low": "57.23",
      "close": "57.40",
      "volume": "2882495"
    },
    {
      "date": "2024-07-09",
      "open": "57.15",
      "high": "57.68",
      "low": "56.74",
      "close": "56.88",
      "volume": "3946604"
    },
    {
      "date": "2024-07-10",
      "open": "56.70",
      "high": "57.05",
      "low": "55.7803",
      "close": "56.00",
      "volume": "4015097"
    },
    {
      "date": "2024-07-11",
      "open": "56.06",
      "high": "57.39",
      "low": "56.06",
      "close": "56.60",
      "volume": "3515259"
    },
    {
      "date": "2024-07-12",
      "open": "56.61",
      "high": "57.73",
      "low": "56.48",
      "close": "57.58",
      "volume": "3437998"
    },
    {
      "date": "2024-07-15",
      "open": "57.64",
      "high": "59.03",
      "low": "57.47",
      "close": "58.325",
      "volume": "3053105"
    },
    {
      "date": "2024-07-16",
      "open": "58.25",
      "high": "59.19",
      "low": "58.115",
      "close": "59.16",
      "volume": "2449578"
    },
    {
      "date": "2024-07-17",
      "open": "58.89",
      "high": "59.38",
      "low": "58.63",
      "close": "59.10",
      "volume": "2352285"
    },
    {
      "date": "2024-07-18",
      "open": "59.00",
      "high": "59.74",
      "low": "58.79",
      "close": "59.15",
      "volume": "2342691"
    },
    {
      "date": "2024-07-19",
      "open": "58.83",
      "high": "59.09",
      "low": "58.27",
      "close": "58.87",
      "volume": "1857396"
    },
    {
      "date": "2024-07-22",
      "open": "59.13",
      "high": "59.25",
      "low": "58.13",
      "close": "58.64",
      "volume": "1985636"
    },
    {
      "date": "2024-07-23",
      "open": "58.47",
      "high": "59.92",
      "low": "58.47",
      "close": "59.42",
      "volume": "2466313"
    },
    {
      "date": "2024-07-24",
      "open": "59.23",
      "high": "59.65",
      "low": "58.00",
      "close": "58.16",
      "volume": "2495085"
    },
    {
      "date": "2024-07-25",
      "open": "58.29",
      "high": "60.48",
      "low": "57.98",
      "close": "59.61",
      "volume": "3238907"
    },
    {
      "date": "2024-07-26",
      "open": "59.92",
      "high": "60.6478",
      "low": "59.59",
      "close": "60.09",
      "volume": "1906443"
    },
    {
      "date": "2024-07-29",
      "open": "60.41",
      "high": "60.62",
      "low": "59.96",
      "close": "60.32",
      "volume": "1636475"
    },
    {
      "date": "2024-07-30",
      "open": "60.21",
      "high": "61.26",
      "low": "59.92",
      "close": "61.05",
      "volume": "1805250"
    },
    {
      "date": "2024-07-31",
      "open": "61.45",
      "high": "62.2195",
      "low": "60.29",
      "close": "60.40",
      "volume": "3187465"
    },
    {
      "date": "2024-08-01",
      "open": "60.44",
      "high": "60.79",
      "low": "58.84",
      "close": "58.97",
      "volume": "2449875"
    },
    {
      "date": "2024-08-02",
      "open": "58.09",
      "high": "58.87",
      "low": "57.32",
      "close": "58.49",
      "volume": "2365074"
    },
    {
      "date": "2024-08-05",
      "open": "56.63",
      "high": "56.87",
      "low": "55.60",
      "close": "55.63",
      "volume": "3765256"
    },
    {
      "date": "2024-08-06",
      "open": "55.88",
      "high": "56.68",
      "low": "55.61",
      "close": "55.83",
      "volume": "3303511"
    },
    {
      "date": "2024-08-07",
      "open": "56.49",
      "high": "57.43",
      "low": "55.62",
      "close": "55.72",
      "volume": "2838324"
    },
    {
      "date": "2024-08-08",
      "open": "56.36",
      "high": "56.57",
      "low": "56.00",
      "close": "56.21",
      "volume": "2311479"
    },
    {
      "date": "2024-08-09",
      "open": "56.17",
      "high": "56.53",
      "low": "55.55",
      "close": "56.38",
      "volume": "1742383"
    },
    {
      "date": "2024-08-12",
      "open": "56.35",
      "high": "56.50",
      "low": "55.06",
      "close": "55.32",
      "volume": "2357164"
    },
    {
      "date": "2024-08-13",
      "open": "55.49",
      "high": "56.67",
      "low": "55.28",
      "close": "56.65",
      "volume": "2494935"
    },
    {
      "date": "2024-08-14",
      "open": "56.41",
      "high": "57.06",
      "low": "56.12",
      "close": "57.00",
      "volume": "1615913"
    },
    {
      "date": "2024-08-15",
      "open": "57.73",
      "high": "58.14",
      "low": "57.51",
      "close": "57.85",
      "volume": "3151753"
    },
    {
      "date": "2024-08-16",
      "open": "57.52",
      "high": "58.26",
      "low": "57.2325",
      "close": "58.07",
      "volume": "1735020"
    },
    {
      "date": "2024-08-19",
      "open": "58.50",
      "high": "59.87",
      "low": "58.49",
      "close": "59.82",
      "volume": "2679736"
    },
    {
      "date": "2024-08-20",
      "open": "59.61",
      "high": "59.97",
      "low": "58.78",
      "close": "59.13",
      "volume": "2224222"
    },
    {
      "date": "2024-08-21",
      "open": "59.62",
      "high": "60.26",
      "low": "59.35",
      "close": "60.23",
      "volume": "7107286"
    },
    {
      "date": "2024-08-22",
      "open": "61.815",
      "high": "68.28",
      "low": "60.71",
      "close": "68.04",
      "volume": "22168550"
    },
    {
      "date": "2024-08-23",
      "open": "68.151",
      "high": "70.86",
      "low": "68.02",
      "close": "70.14",
      "volume": "10683910"
    },
    {
      "date": "2024-08-26",
      "open": "70.09",
      "high": "72.36",
      "low": "70.00",
      "close": "71.32",
      "volume": "6547308"
    },
    {
      "date": "2024-08-27",
      "open": "71.50",
      "high": "72.33",
      "low": "70.92",
      "close": "71.90",
      "volume": "4605699"
    },
    {
      "date": "2024-08-28",
      "open": "71.75",
      "high": "72.34",
      "low": "70.04",
      "close": "70.69",
      "volume": "4479034"
    },
    {
      "date": "2024-08-29",
      "open": "70.81",
      "high": "71.15",
      "low": "69.90",
      "close": "69.94",
      "volume": "2759947"
    },
    {
      "date": "2024-08-30",
      "open": "69.97",
      "high": "70.28",
      "low": "68.80",
      "close": "69.08",
      "volume": "5144488"
    },
    {
      "date": "2024-09-03",
      "open": "69.08",
      "high": "70.41",
      "low": "68.605",
      "close": "68.83",
      "volume": "3316424"
    },
    {
      "date": "2024-09-04",
      "open": "68.54",
      "high": "69.23",
      "low": "68.00",
      "close": "68.19",
      "volume": "2896549"
    },
    {
      "date": "2024-09-05",
      "open": "68.09",
      "high": "68.805",
      "low": "67.07",
      "close": "67.23",
      "volume": "2638213"
    },
    {
      "date": "2024-09-06",
      "open": "67.93",
      "high": "68.56",
      "low": "66.60",
      "close": "67.18",
      "volume": "2797510"
    },
    {
      "date": "2024-09-09",
      "open": "66.96",
      "high": "67.56",
      "low": "66.44",
      "close": "66.59",
      "volume": "2780660"
    },
    {
      "date": "2024-09-10",
      "open": "66.87",
      "high": "66.88",
      "low": "65.87",
      "close": "66.70",
      "volume": "3476007"
    },
    {
      "date": "2024-09-11",
      "open": "66.61",
      "high": "67.58",
      "low": "66.26",
      "close": "67.30",
      "volume": "3516737"
    },
    {
      "date": "2024-09-12",
      "open": "67.47",
      "high": "67.50",
      "low": "65.98",
      "close": "66.55",
      "volume": "2184375"
    },
    {
      "date": "2024-09-13",
      "open": "66.51",
      "high": "67.99",
      "low": "66.445",
      "close": "67.59",
      "volume": "2061795"
    },
    {
      "date": "2024-09-16",
      "open": "67.47",
      "high": "68.57",
      "low": "67.39",
      "close": "67.62",
      "volume": "4054926"
    },
    {
      "date": "2024-09-17",
      "open": "68.12",
      "high": "68.55",
      "low": "67.70",
      "close": "68.11",
      "volume": "2305249"
    },
    {
      "date": "2024-09-18",
      "open": "67.78",
      "high": "67.905",
      "low": "65.91",
      "close": "66.04",
      "volume": "2571664"
    },
    {
      "date": "2024-09-19",
      "open": "67.06",
      "high": "67.6525",
      "low": "66.72",
      "close": "66.91",
      "volume": "1908025"
    },
    {
      "date": "2024-09-20",
      "open": "66.89",
      "high": "67.58",
      "low": "66.76",
      "close": "67.53",
      "volume": "4368469"
    },
    {
      "date": "2024-09-23",
      "open": "67.66",
      "high": "68.96",
      "low": "67.51",
      "close": "68.79",
      "volume": "2526589"
    },
    {
      "date": "2024-09-24",
      "open": "69.41",
      "high": "70.17",
      "low": "68.6512",
      "close": "69.43",
      "volume": "2294711"
    },
    {
      "date": "2024-09-25",
      "open": "68.96",
      "high": "69.36",
      "low": "67.785",
      "close": "67.95",
      "volume": "2480000"
    },
    {
      "date": "2024-09-26",
      "open": "68.43",
      "high": "69.35",
      "low": "68.13",
      "close": "68.90",
      "volume": "2018850"
    },
    {
      "date": "2024-09-27",
      "open": "69.01",
      "high": "69.59",
      "low": "68.7205",
      "close": "69.55",
      "volume": "1417595"
    },
    {
      "date": "2024-09-30",
      "open": "69.48",
      "high": "70.33",
      "low": "69.30",
      "close": "69.74",
      "volume": "2024598"
    },
    {
      "date": "2024-10-01",
      "open": "69.61",
      "high": "69.92",
      "low": "68.21",
      "close": "68.64",
      "volume": "1930617"
    },
    {
      "date": "2024-10-02",
      "open": "68.33",
      "high": "68.49",
      "low": "67.505",
      "close": "67.61",
      "volume": "1786706"
    },
    {
      "date": "2024-10-03",
      "open": "67.27",
      "high": "67.58",
      "low": "66.873",
      "close": "67.21",
      "volume": "1633300"
    },
    {
      "date": "2024-10-04",
      "open": "68.00",
      "high": "68.69",
      "low": "67.58",
      "close": "68.66",
      "volume": "1875554"
    },
    {
      "date": "2024-10-07",
      "open": "69.09",
      "high": "69.30",
      "low": "67.82",
      "close": "68.16",
      "volume": "2110766"
    },
    {
      "date": "2024-10-08",
      "open": "68.30",
      "high": "68.62",
      "low": "66.98",
      "close": "68.32",
      "volume": "2496956"
    },
    {
      "date": "2024-10-09",
      "open": "68.12",
      "high": "70.34",
      "low": "68.12",
      "close": "69.97",
      "volume": "4297157"
    },
    {
      "date": "2024-10-10",
      "open": "69.51",
      "high": "71.37",
      "low": "69.36",
      "close": "70.85",
      "volume": "4969599"
    },
    {
      "date": "2024-10-11",
      "open": "70.71",
      "high": "71.45",
      "low": "70.50",
      "close": "70.68",
      "volume": "2967268"
    },
    {
      "date": "2024-10-14",
      "open": "70.98",
      "high": "71.07",
      "low": "67.645",
      "close": "67.89",
      "volume": "3658260"
    },
    {
      "date": "2024-10-15",
      "open": "67.74",
      "high": "68.73",
      "low": "67.66",
      "close": "68.42",
      "volume": "2735463"
    },
    {
      "date": "2024-10-16",
      "open": "68.22",
      "high": "69.09",
      "low": "68.05",
      "close": "68.93",
      "volume": "1954189"
    },
    {
      "date": "2024-10-17",
      "open": "69.42",
      "high": "70.325",
      "low": "68.7201",
      "close": "70.20",
      "volume": "1939834"
    },
    {
      "date": "2024-10-18",
      "open": "70.39",
      "high": "70.74",
      "low": "70.15",
      "close": "70.52",
      "volume": "1444812"
    },
    {
      "date": "2024-10-21",
      "open": "70.27",
      "high": "72.36",
      "low": "70.20",
      "close": "72.17",
      "volume": "2805098"
    },
    {
      "date": "2024-10-22",
      "open": "72.00",
      "high": "73.1199",
      "low": "71.71",
      "close": "72.22",
      "volume": "2710070"
    },
    {
      "date": "2024-10-23",
      "open": "72.01",
      "high": "73.18",
      "low": "71.76",
      "close": "72.54",
      "volume": "2654442"
    },
    {
      "date": "2024-10-24",
      "open": "72.74",
      "high": "73.99",
      "low": "72.36",
      "close": "72.66",
      "volume": "2926710"
    },
    {
      "date": "2024-10-25",
      "open": "72.78",
      "high": "73.75",
      "low": "72.61",
      "close": "72.63",
      "volume": "2073255"
    },
    {
      "date": "2024-10-28",
      "open": "72.93",
      "high": "74.16",
      "low": "72.6782",
      "close": "73.85",
      "volume": "2129811"
    },
    {
      "date": "2024-10-29",
      "open": "73.85",
      "high": "75.96",
      "low": "73.65",
      "close": "75.50",
      "volume": "3571212"
    },
    {
      "date": "2024-10-30",
      "open": "75.39",
      "high": "75.83",
      "low": "74.73",
      "close": "74.78",
      "volume": "2008558"
    },
    {
      "date": "2024-10-31",
      "open": "74.67",
      "high": "75.51",
      "low": "74.63",
      "close": "74.74",
      "volume": "1723146"
    },
    {
      "date": "2024-11-01",
      "open": "74.69",
      "high": "76.03",
      "low": "74.58",
      "close": "75.60",
      "volume": "1973480"
    },
    {
      "date": "2024-11-04",
      "open": "75.53",
      "high": "75.97",
      "low": "74.52",
      "close": "75.54",
      "volume": "1551104"
    },
    {
      "date": "2024-11-05",
      "open": "75.79",
      "high": "77.85",
      "low": "75.72",
      "close": "77.75",
      "volume": "2568430"
    },
    {
      "date": "2024-11-06",
      "open": "78.20",
      "high": "80.35",
      "low": "78.16",
      "close": "79.69",
      "volume": "3880259"
    },
    {
      "date": "2024-11-07",
      "open": "79.69",
      "high": "80.47",
      "low": "78.54",
      "close": "80.19",
      "volume": "2288590"
    },
    {
      "date": "2024-11-08",
      "open": "80.52",
      "high": "81.57",
      "low": "80.21",
      "close": "81.46",
      "volume": "2839793"
    },
    {
      "date": "2024-11-11",
      "open": "81.87",
      "high": "86.23",
      "low": "81.83",
      "close": "85.58",
      "volume": "5447362"
    },
    {
      "date": "2024-11-12",
      "open": "84.73",
      "high": "87.10",
      "low": "84.07",
      "close": "86.32",
      "volume": "3942995"
    },
    {
      "date": "2024-11-13",
      "open": "86.51",
      "high": "87.1451",
      "low": "84.65",
      "close": "85.04",
      "volume": "2728978"
    },
    {
      "date": "2024-11-14",
      "open": "84.87",
      "high": "84.89",
      "low": "82.40",
      "close": "82.63",
      "volume": "2906182"
    },
    {
      "date": "2024-11-15",
      "open": "81.52",
      "high": "81.98",
      "low": "80.92",
      "close": "81.14",
      "volume": "2234811"
    },
    {
      "date": "2024-11-18",
      "open": "81.21",
      "high": "81.21",
      "low": "78.88",
      "close": "78.93",
      "volume": "4177155"
    },
    {
      "date": "2024-11-19",
      "open": "78.82",
      "high": "79.03",
      "low": "77.495",
      "close": "77.75",
      "volume": "4138368"
    },
    {
      "date": "2024-11-20",
      "open": "77.88",
      "high": "79.24",
      "low": "77.88",
      "close": "78.86",
      "volume": "2317988"
    },
    {
      "date": "2024-11-21",
      "open": "78.96",
      "high": "81.65",
      "low": "78.90",
      "close": "81.20",
      "volume": "3961971"
    },
    {
      "date": "2024-11-22",
      "open": "81.40",
      "high": "86.00",
      "low": "81.40",
      "close": "85.88",
      "volume": "5636077"
    },
    {
      "date": "2024-11-25",
      "open": "88.30",
      "high": "92.80",
      "low": "88.215",
      "close": "89.03",
      "volume": "17383640"
    },
    {
      "date": "2024-11-26",
      "open": "84.02",
      "high": "85.00",
      "low": "81.22",
      "close": "83.41",
      "volume": "12886590"
    },
    {
      "date": "2024-11-27",
      "open": "84.09",
      "high": "85.80",
      "low": "83.78",
      "close": "85.36",
      "volume": "5212338"
    },
    {
      "date": "2024-11-29",
      "open": "84.80",
      "high": "85.65",
      "low": "82.34",
      "close": "82.69",
      "volume": "3233858"
    },
    {
      "date": "2024-12-02",
      "open": "82.50",
      "high": "84.8745",
      "low": "82.17",
      "close": "83.11",
      "volume": "2943939"
    },
    {
      "date": "2024-12-03",
      "open": "82.64",
      "high": "82.99",
      "low": "81.76",
      "close": "82.63",
      "volume": "2303548"
    },
    {
      "date": "2024-12-04",
      "open": "82.90",
      "high": "84.14",
      "low": "82.28",
      "close": "83.65",
      "volume": "3143744"
    },
    {
      "date": "2024-12-05",
      "open": "83.99",
      "high": "85.12",
      "low": "83.31",
      "close": "83.36",
      "volume": "2173383"
    },
    {
      "date": "2024-12-06",
      "open": "83.76",
      "high": "86.75",
      "low": "83.76",
      "close": "86.22",
      "volume": "3359174"
    },
    {
      "date": "2024-12-09",
      "open": "85.88",
      "high": "87.72",
      "low": "85.505",
      "close": "85.58",
      "volume": "3518613"
    },
    {
      "date": "2024-12-10",
      "open": "84.76",
      "high": "85.50",
      "low": "83.46",
      "close": "83.83",
      "volume": "3744004"
    },
    {
      "date": "2024-12-11",
      "open": "84.15",
      "high": "86.80",
      "low": "83.93",
      "close": "86.59",
      "volume": "3501139"
    },
    {
      "date": "2024-12-12",
      "open": "85.68",
      "high": "87.28",
      "low": "85.43",
      "close": "87.05",
      "volume": "2103629"
    },
    {
      "date": "2024-12-13",
      "open": "86.81",
      "high": "87.30",
      "low": "83.38",
      "close": "83.79",
      "volume": "2627082"
    },
    {
      "date": "2024-12-16",
      "open": "84.055",
      "high": "84.64",
      "low": "83.2216",
      "close": "83.80",
      "volume": "2646583"
    },
    {
      "date": "2024-12-17",
      "open": "83.16",
      "high": "84.70",
      "low": "82.55",
      "close": "84.60",
      "volume": "2517510"
    },
    {
      "date": "2024-12-18",
      "open": "84.90",
      "high": "85.78",
      "low": "81.62",
      "close": "82.05",
      "volume": "2796739"
    },
    {
      "date": "2024-12-19",
      "open": "84.63",
      "high": "85.33",
      "low": "83.65",
      "close": "84.05",
      "volume": "3662486"
    },
    {
      "date": "2024-12-20",
      "open": "83.20",
      "high": "86.10",
      "low": "82.8596",
      "close": "85.60",
      "volume": "5091135"
    },
    {
      "date": "2024-12-23",
      "open": "85.25",
      "high": "85.7399",
      "low": "84.41",
      "close": "85.27",
      "volume": "2377218"
    },
    {
      "date": "2024-12-24",
      "open": "85.00",
      "high": "86.00",
      "low": "84.815",
      "close": "85.67",
      "volume": "902862"
    },
    {
      "date": "2024-12-26",
      "open": "85.16",
      "high": "86.14",
      "low": "84.85",
      "close": "85.44",
      "volume": "1980748"
    },
    {
      "date": "2024-12-27",
      "open": "85.20",
      "high": "85.495",
      "low": "82.72",
      "close": "83.82",
      "volume": "2140487"
    },
    {
      "date": "2024-12-30",
      "open": "82.78",
      "high": "83.22",
      "low": "81.60",
      "close": "82.73",
      "volume": "1476543"
    },
    {
      "date": "2024-12-31",
      "open": "83.00",
      "high": "83.005",
      "low": "81.27",
      "close": "81.61",
      "volume": "1952398"
    },
    {
      "date": "2025-01-02",
      "open": "82.51",
      "high": "82.79",
      "low": "80.88",
      "close": "81.58",
      "volume": "1775160"
    },
    {
      "date": "2025-01-03",
      "open": "81.43",
      "high": "82.78",
      "low": "81.40",
      "close": "82.70",
      "volume": "1640222"
    },
    {
      "date": "2025-01-06",
      "open": "83.17",
      "high": "84.19",
      "low": "81.995",
      "close": "82.34",
      "volume": "2425896"
    },
    {
      "date": "2025-01-07",
      "open": "83.80",
      "high": "84.03",
      "low": "80.12",
      "close": "80.45",
      "volume": "2150040"
    },
    {
      "date": "2025-01-08",
      "open": "80.12",
      "high": "80.6559",
      "low": "78.86",
      "close": "79.90",
      "volume": "2850832"
    },
    {
      "date": "2025-01-10",
      "open": "78.575",
      "high": "79.815",
      "low": "78.02",
      "close": "79.46",
      "volume": "2750371"
    },
    {
      "date": "2025-01-13",
      "open": "78.53",
      "high": "79.72",
      "low": "78.53",
      "close": "78.82",
      "volume": "1885020"
    },
    {
      "date": "2025-01-14",
      "open": "79.68",
      "high": "80.24",
      "low": "78.53",
      "close": "79.20",
      "volume": "1537464"
    },
    {
      "date": "2025-01-15",
      "open": "80.12",
      "high": "80.82",
      "low": "79.3601",
      "close": "80.26",
      "volume": "2045875"
    },
    {
      "date": "2025-01-16",
      "open": "80.30",
      "high": "80.465",
      "low": "79.27",
      "close": "79.44",
      "volume": "1803396"
    },
    {
      "date": "2025-01-17",
      "open": "80.04",
      "high": "80.21",
      "low": "78.01",
      "close": "78.07",
      "volume": "2924031"
    },
    {
      "date": "2025-01-21",
      "open": "78.79",
      "high": "79.21",
      "low": "77.60",
      "close": "78.54",
      "volume": "2470802"
    },
    {
      "date": "2025-01-22",
      "open": "79.04",
      "high": "79.36",
      "low": "78.0701",
      "close": "79.28",
      "volume": "2288069"
    },
    {
      "date": "2025-01-23",
      "open": "79.27",
      "high": "80.03",
      "low": "76.38",
      "close": "80.01",
      "volume": "3526358"
    },
    {
      "date": "2025-01-24",
      "open": "80.75",
      "high": "82.305",
      "low": "79.99",
      "close": "80.17",
      "volume": "2100089"
    },
    {
      "date": "2025-01-27",
      "open": "79.02",
      "high": "82.28",
      "low": "78.78",
      "close": "82.00",
      "volume": "2259128"
    },
    {
      "date": "2025-01-28",
      "open": "82.45",
      "high": "88.90",
      "low": "82.36",
      "close": "88.64",
      "volume": "4971821"
    },
    {
      "date": "2025-01-29",
      "open": "88.40",
      "high": "88.40",
      "low": "86.37",
      "close": "87.20",
      "volume": "2200611"
    },
    {
      "date": "2025-01-30",
      "open": "86.96",
      "high": "87.95",
      "low": "86.15",
      "close": "87.29",
      "volume": "1699885"
    },
    {
      "date": "2025-01-31",
      "open": "88.06",
      "high": "88.7657",
      "low": "86.58",
      "close": "86.94",
      "volume": "2861838"
    },
    {
      "date": "2025-02-03",
      "open": "85.50",
      "high": "86.40",
      "low": "84.255",
      "close": "86.12",
      "volume": "1465542"
    },
    {
      "date": "2025-02-04",
      "open": "86.68",
      "high": "87.1799",
      "low": "85.78",
      "close": "86.18",
      "volume": "1450848"
    },
    {
      "date": "2025-02-05",
      "open": "86.47",
      "high": "87.58",
      "low": "85.49",
      "close": "85.99",
      "volume": "1377640"
    },
    {
      "date": "2025-02-06",
      "open": "86.50",
      "high": "86.8288",
      "low": "85.79",
      "close": "86.69",
      "volume": "1549824"
    },
    {
      "date": "2025-02-07",
      "open": "87.258",
      "high": "88.16",
      "low": "85.7107",
      "close": "86.12",
      "volume": "1826850"
    },
    {
      "date": "2025-02-10",
      "open": "86.91",
      "high": "88.62",
      "low": "86.425",
      "close": "87.10",
      "volume": "2347799"
    },
    {
      "date": "2025-02-11",
      "open": "86.33",
      "high": "86.935",
      "low": "83.29",
      "close": "83.82",
      "volume": "2636651"
    },
    {
      "date": "2025-02-12",
      "open": "82.50",
      "high": "83.41",
      "low": "81.4605",
      "close": "83.05",
      "volume": "2364534"
    },
    {
      "date": "2025-02-13",
      "open": "83.29",
      "high": "85.455",
      "low": "83.27",
      "close": "85.16",
      "volume": "1733446"
    },
    {
      "date": "2025-02-14",
      "open": "85.16",
      "high": "85.30",
      "low": "83.32",
      "close": "85.10",
      "volume": "1436345"
    },
    {
      "date": "2025-02-18",
      "open": "85.30",
      "high": "85.40",
      "low": "83.409",
      "close": "85.20",
      "volume": "2320445"
    },
    {
      "date": "2025-02-19",
      "open": "84.50",
      "high": "85.20",
      "low": "83.07",
      "close": "85.17",
      "volume": "2428143"
    },
    {
      "date": "2025-02-20",
      "open": "84.55",
      "high": "85.04",
      "low": "82.75",
      "close": "83.45",
      "volume": "2788208"
    },
    {
      "date": "2025-02-21",
      "open": "84.83",
      "high": "85.85",
      "low": "82.26",
      "close": "82.50",
      "volume": "4125307"
    },
    {
      "date": "2025-02-24",
      "open": "82.13",
      "high": "83.35",
      "low": "79.92",
      "close": "81.10",
      "volume": "6493891"
    },
    {
      "date": "2025-02-25",
      "open": "77.665",
      "high": "77.665",
      "low": "72.51",
      "close": "74.22",
      "volume": "11067530"
    },
    {
      "date": "2025-02-26",
      "open": "74.20",
      "high": "75.415",
      "low": "73.51",
      "close": "74.15",
      "volume": "3810696"
    },
    {
      "date": "2025-02-27",
      "open": "74.245",
      "high": "74.80",
      "low": "72.63",
      "close": "72.88",
      "volume": "2738429"
    },
    {
      "date": "2025-02-28",
      "open": "72.88",
      "high": "73.73",
      "low": "72.28",
      "close": "73.70",
      "volume": "3080750"
    },
    {
      "date": "2025-03-03",
      "open": "74.58",
      "high": "75.86",
      "low": "73.92",
      "close": "74.31",
      "volume": "3286458"
    },
    {
      "date": "2025-03-04",
      "open": "73.96",
      "high": "75.84",
      "low": "72.89",
      "close": "74.93",
      "volume": "3720619"
    },
    {
      "date": "2025-03-05",
      "open": "74.72",
      "high": "75.70",
      "low": "73.97",
      "close": "75.60",
      "volume": "2615172"
    },
    {
      "date": "2025-03-06",
      "open": "75.31",
      "high": "77.35",
      "low": "74.64",
      "close": "75.48",
      "volume": "3075724"
    },
    {
      "date": "2025-03-07",
      "open": "75.00",
      "high": "76.555",
      "low": "74.13",
      "close": "75.98",
      "volume": "3303940"
    },
    {
      "date": "2025-03-10",
      "open": "75.71",
      "high": "75.85",
      "low": "73.04",
      "close": "73.47",
      "volume": "3222064"
    },
    {
      "date": "2025-03-11",
      "open": "73.50",
      "high": "74.87",
      "low": "72.74",
      "close": "73.15",
      "volume": "2773090"
    },
    {
      "date": "2025-03-12",
      "open": "74.28",
      "high": "74.67",
      "low": "72.79",
      "close": "73.95",
      "volume": "1942227"
    },
    {
      "date": "2025-03-13",
      "open": "73.54",
      "high": "73.71",
      "low": "71.66",
      "close": "72.23",
      "volume": "2033726"
    },
    {
      "date": "2025-03-14",
      "open": "72.81",
      "high": "74.91",
      "low": "72.79",
      "close": "74.20",
      "volume": "2192147"
    },
    {
      "date": "2025-03-17",
      "open": "74.505",
      "high": "75.87",
      "low": "74.23",
      "close": "75.16",
      "volume": "1774249"
    },
    {
      "date": "2025-03-18",
      "open": "74.08",
      "high": "75.75",
      "low": "74.0357",
      "close": "75.45",
      "volume": "1728913"
    },
    {
      "date": "2025-03-19",
      "open": "75.98",
      "high": "77.2512",
      "low": "75.74",
      "close": "76.26",
      "volume": "1690020"
    },
    {
      "date": "2025-03-20",
      "open": "75.61",
      "high": "76.91",
      "low": "75.60",
      "close": "76.03",
      "volume": "1471119"
    },
    {
      "date": "2025-03-21",
      "open": "75.55",
      "high": "76.36",
      "low": "75.20",
      "close": "75.97",
      "volume": "6269102"
    },
    {
      "date": "2025-03-24",
      "open": "76.91",
      "high": "78.30",
      "low": "76.82",
      "close": "78.20",
      "volume": "1970044"
    },
    {
      "date": "2025-03-25",
      "open": "78.37",
      "high": "79.45",
      "low": "77.88",
      "close": "78.13",
      "volume": "1586640"
    },
    {
      "date": "2025-03-26",
      "open": "78.45",
      "high": "78.45",
      "low": "77.13",
      "close": "77.78",
      "volume": "1314672"
    },
    {
      "date": "2025-03-27",
      "open": "77.93",
      "high": "78.00",
      "low": "76.57",
      "close": "76.78",
      "volume": "1722728"
    },
    {
      "date": "2025-03-28",
      "open": "76.27",
      "high": "76.555",
      "low": "74.27",
      "close": "74.84",
      "volume": "1515928"
    },
    {
      "date": "2025-03-31",
      "open": "73.66",
      "high": "73.84",
      "low": "71.90",
      "close": "73.77",
      "volume": "2205692"
    },
    {
      "date": "2025-04-01",
      "open": "73.31",
      "high": "74.21",
      "low": "72.19",
      "close": "74.02",
      "volume": "1508119"
    },
    {
      "date": "2025-04-02",
      "open": "73.35",
      "high": "75.50",
      "low": "73.22",
      "close": "75.04",
      "volume": "1418707"
    },
    {
      "date": "2025-04-03",
      "open": "72.01",
      "high": "73.379",
      "low": "70.67",
      "close": "73.25",
      "volume": "2530984"
    },
    {
      "date": "2025-04-04",
      "open": "69.67",
      "high": "70.46",
      "low": "67.03",
      "close": "67.75",
      "volume": "4688238"
    },
    {
      "date": "2025-04-07",
      "open": "64.78",
      "high": "70.08",
      "low": "64.41",
      "close": "68.05",
      "volume": "4440080"
    },
    {
      "date": "2025-04-08",
      "open": "69.54",
      "high": "70.56",
      "low": "65.8099",
      "close": "66.70",
      "volume": "2761161"
    },
    {
      "date": "2025-04-09",
      "open": "66.25",
      "high": "72.34",
      "low": "65.62",
      "close": "71.83",
      "volume": "4170327"
    },
    {
      "date": "2025-04-10",
      "open": "69.18",
      "high": "70.29",
      "low": "67.31",
      "close": "69.61",
      "volume": "2969486"
    },
    {
      "date": "2025-04-11",
      "open": "70.00",
      "high": "71.50",
      "low": "68.831",
      "close": "71.34",
      "volume": "1929527"
    },
    {
      "date": "2025-04-14",
      "open": "72.37",
      "high": "73.24",
      "low": "71.345",
      "close": "71.98",
      "volume": "1660740"
    },
    {
      "date": "2025-04-15",
      "open": "71.965",
      "high": "73.13",
      "low": "71.785",
      "close": "72.40",
      "volume": "1917200"
    },
    {
      "date": "2025-04-16",
      "open": "71.69",
      "high": "72.82",
      "low": "70.57",
      "close": "71.20",
      "volume": "1460317"
    },
    {
      "date": "2025-04-17",
      "open": "71.625",
      "high": "72.195",
      "low": "71.0681",
      "close": "71.49",
      "volume": "1434816"
    },
    {
      "date": "2025-04-21",
      "open": "70.93",
      "high": "71.62",
      "low": "69.66",
      "close": "70.49",
      "volume": "1350584"
    },
    {
      "date": "2025-04-22",
      "open": "71.74",
      "high": "72.04",
      "low": "70.96",
      "close": "71.735",
      "volume": "1498972"
    },
    {
      "date": "2025-04-23",
      "open": "73.23",
      "high": "74.76",
      "low": "72.26",
      "close": "72.83",
      "volume": "1514312"
    },
    {
      "date": "2025-04-24",
      "open": "73.17",
      "high": "75.689",
      "low": "72.92",
      "close": "75.49",
      "volume": "1911250"
    },
    {
      "date": "2025-04-25",
      "open": "75.48",
      "high": "76.32",
      "low": "74.915",
      "close": "76.03",
      "volume": "1300213"
    },
    {
      "date": "2025-04-28",
      "open": "76.27",
      "high": "76.6414",
      "low": "75.66",
      "close": "76.16",
      "volume": "1911836"
    },
    {
      "date": "2025-04-29",
      "open": "75.92",
      "high": "77.87",
      "low": "75.7005",
      "close": "77.55",
      "volume": "1837338"
    },
    {
      "date": "2025-04-30",
      "open": "76.83",
      "high": "77.66",
      "low": "76.115",
      "close": "77.54",
      "volume": "1895780"
    },
    {
      "date": "2025-05-01",
      "open": "77.88",
      "high": "78.285",
      "low": "77.19",
      "close": "77.25",
      "volume": "1959581"
    },
    {
      "date": "2025-05-02",
      "open": "77.87",
      "high": "78.67",
      "low": "77.70",
      "close": "78.23",
      "volume": "1563148"
    },
    {
      "date": "2025-05-05",
      "open": "77.90",
      "high": "79.27",
      "low": "77.79",
      "close": "78.23",
      "volume": "1749299"
    },
    {
      "date": "2025-05-06",
      "open": "77.88",
      "high": "78.81",
      "low": "77.43",
      "close": "78.05",
      "volume": "1352482"
    },
    {
      "date": "2025-05-07",
      "open": "78.43",
      "high": "78.79",
      "low": "77.62",
      "close": "78.64",
      "volume": "2652899"
    },
    {
      "date": "2025-05-08",
      "open": "79.07",
      "high": "80.84",
      "low": "78.845",
      "close": "80.25",
      "volume": "2446615"
    },
    {
      "date": "2025-05-09",
      "open": "80.75",
      "high": "81.555",
      "low": "80.36",
      "close": "81.31",
      "volume": "1854600"
    },
    {
      "date": "2025-05-12",
      "open": "82.59",
      "high": "82.80",
      "low": "81.34",
      "close": "82.67",
      "volume": "2097224"
    },
    {
      "date": "2025-05-13",
      "open": "82.82",
      "high": "83.735",
      "low": "82.45",
      "close": "83.18",
      "volume": "1984714"
    },
    {
      "date": "2025-05-14",
      "open": "83.06",
      "high": "83.79",
      "low": "82.7984",
      "close": "83.27",
      "volume": "1846672"
    },
    {
      "date": "2025-05-15",
      "open": "83.01",
      "high": "83.87",
      "low": "82.70",
      "close": "83.85",
      "volume": "1659458"
    },
    {
      "date": "2025-05-16",
      "open": "84.04",
      "high": "85.0725",
      "low": "83.96",
      "close": "84.62",
      "volume": "2110430"
    },
    {
      "date": "2025-05-19",
      "open": "83.92",
      "high": "83.92",
      "low": "83.06",
      "close": "83.31",
      "volume": "1786172"
    },
    {
      "date": "2025-05-20",
      "open": "83.10",
      "high": "83.35",
      "low": "81.34",
      "close": "83.10",
      "volume": "3283799"
    },
    {
      "date": "2025-05-21",
      "open": "82.57",
      "high": "83.75",
      "low": "81.91",
      "close": "82.27",
      "volume": "4692226"
    },
    {
      "date": "2025-05-22",
      "open": "80.645",
      "high": "83.13",
      "low": "78.47",
      "close": "82.07",
      "volume": "6370281"
    },
    {
      "date": "2025-05-23",
      "open": "80.765",
      "high": "82.04",
      "low": "79.20",
      "close": "79.28",
      "volume": "4180010"
    },
    {
      "date": "2025-05-27",
      "open": "79.925",
      "high": "80.34",
      "low": "78.34",
      "close": "78.90",
      "volume": "3780859"
    },
    {
      "date": "2025-05-28",
      "open": "79.16",
      "high": "80.175",
      "low": "79.015",
      "close": "79.67",
      "volume": "2481395"
    },
    {
      "date": "2025-05-29",
      "open": "80.23",
      "high": "80.31",
      "low": "78.99",
      "close": "79.94",
      "volume": "1906552"
    },
    {
      "date": "2025-05-30",
      "open": "79.95",
      "high": "81.32",
      "low": "79.1498",
      "close": "81.25",
      "volume": "5485544"
    },
    {
      "date": "2025-06-02",
      "open": "81.12",
      "high": "82.06",
      "low": "80.75",
      "close": "81.27",
      "volume": "2423402"
    },
    {
      "date": "2025-06-03",
      "open": "81.075",
      "high": "81.30",
      "low": "79.83",
      "close": "80.98",
      "volume": "2383668"
    },
    {
      "date": "2025-06-04",
      "open": "81.04",
      "high": "81.45",
      "low": "80.275",
      "close": "80.68",
      "volume": "1829913"
    },
    {
      "date": "2025-06-05",
      "open": "81.16",
      "high": "82.4565",
      "low": "80.845",
      "close": "81.33",
      "volume": "1717591"
    },
    {
      "date": "2025-06-06",
      "open": "81.20",
      "high": "81.38",
      "low": "80.02",
      "close": "80.35",
      "volume": "2342886"
    },
    {
      "date": "2025-06-09",
      "open": "80.37",
      "high": "80.8645",
      "low": "79.93",
      "close": "80.26",
      "volume": "1966244"
    },
    {
      "date": "2025-06-10",
      "open": "80.23",
      "high": "80.35",
      "low": "79.23",
      "close": "79.41",
      "volume": "2011318"
    },
    {
      "date": "2025-06-11",
      "open": "79.305",
      "high": "79.65",
      "low": "77.97",
      "close": "78.16",
      "volume": "2050626"
    },
    {
      "date": "2025-06-12",
      "open": "78.35",
      "high": "78.50",
      "low": "77.16",
      "close": "77.41",
      "volume": "1954027"
    },
    {
      "date": "2025-06-13",
      "open": "76.635",
      "high": "77.30",
      "low": "76.22",
      "close": "76.63",
      "volume": "2266944"
    },
    {
      "date": "2025-06-16",
      "open": "77.01",
      "high": "77.87",
      "low": "76.61",
      "close": "77.87",
      "volume": "1667785"
    },
    {
      "date": "2025-06-17",
      "open": "77.50",
      "high": "78.42",
      "low": "77.50",
      "close": "77.90",
      "volume": "1630443"
    },
    {
      "date": "2025-06-18",
      "open": "78.01",
      "high": "78.5548",
      "low": "77.12",
      "close": "77.48",
      "volume": "1806848"
    },
    {
      "date": "2025-06-20",
      "open": "77.78",
      "high": "78.55",
      "low": "77.46",
      "close": "77.99",
      "volume": "3081192"
    },
    {
      "date": "2025-06-23",
      "open": "77.655",
      "high": "77.76",
      "low": "76.8579",
      "close": "77.27",
      "volume": "1685684"
    },
    {
      "date": "2025-06-24",
      "open": "77.78",
      "high": "78.249",
      "low": "76.42",
      "close": "76.45",
      "volume": "3634091"
    },
    {
      "date": "2025-06-25",
      "open": "76.44",
      "high": "76.97",
      "low": "75.58",
      "close": "76.62",
      "volume": "2827141"
    },
    {
      "date": "2025-06-26",
      "open": "77.00",
      "high": "77.69",
      "low": "76.32",
      "close": "76.96",
      "volume": "3431101"
    },
    {
      "date": "2025-06-27",
      "open": "76.85",
      "high": "78.43",
      "low": "76.56",
      "close": "78.38",
      "volume": "3411584"
    },
    {
      "date": "2025-06-30",
      "open": "78.45",
      "high": "78.485",
      "low": "77.25",
      "close": "77.98",
      "volume": "3626337"
    },
    {
      "date": "2025-07-01",
      "open": "77.79",
      "high": "78.175",
      "low": "76.87",
      "close": "77.57",
      "volume": "3051943"
    },
    {
      "date": "2025-07-02",
      "open": "77.10",
      "high": "77.70",
      "low": "76.67",
      "close": "77.59",
      "volume": "2597383"
    },
    {
      "date": "2025-07-03",
      "open": "77.60",
      "high": "79.825",
      "low": "77.41",
      "close": "78.58",
      "volume": "2889396"
    },
    {
      "date": "2025-07-07",
      "open": "78.58",
      "high": "78.82",
      "low": "76.8365",
      "close": "77.17",
      "volume": "3406938"
    },
    {
      "date": "2025-07-08",
      "open": "77.58",
      "high": "78.49",
      "low": "77.02",
      "close": "77.42",
      "volume": "3340024"
    },
    {
      "date": "2025-07-09",
      "open": "77.62",
      "high": "77.64",
      "low": "76.315",
      "close": "77.38",
      "volume": "2941211"
    },
    {
      "date": "2025-07-10",
      "open": "77.50",
      "high": "77.59",
      "low": "74.92",
      "close": "75.05",
      "volume": "3601889"
    },
    {
      "date": "2025-07-11",
      "open": "74.79",
      "high": "74.9381",
      "low": "73.06",
      "close": "73.40",
      "volume": "4074358"
    },
    {
      "date": "2025-07-14",
      "open": "73.795",
      "high": "75.06",
      "low": "73.73",
      "close": "74.83",
      "volume": "3580887"
    },
    {
      "date": "2025-07-15",
      "open": "74.79",
      "high": "75.02",
      "low": "74.31",
      "close": "74.73",
      "volume": "2740614"
    },
    {
      "date": "2025-07-16",
      "open": "75.04",
      "high": "75.145",
      "low": "73.89",
      "close": "74.44",
      "volume": "3259318"
    },
    {
      "date": "2025-07-17",
      "open": "74.48",
      "high": "75.56",
      "low": "74.34",
      "close": "74.60",
      "volume": "5511496"
    },
    {
      "date": "2025-07-18",
      "open": "74.82",
      "high": "74.87",
      "low": "74.1101",
      "close": "74.85",
      "volume": "6504052"
    },
    {
      "date": "2025-07-21",
      "open": "74.97",
      "high": "75.11",
      "low": "74.065",
      "close": "74.48",
      "volume": "3671646"
    },
    {
      "date": "2025-07-22",
      "open": "74.61",
      "high": "75.87",
      "low": "74.26",
      "close": "75.21",
      "volume": "5433070"
    },
    {
      "date": "2025-07-23",
      "open": "75.345",
      "high": "76.06",
      "low": "74.58",
      "close": "76.05",
      "volume": "2525370"
    },
    {
      "date": "2025-07-24",
      "open": "76.15",
      "high": "76.58",
      "low": "75.335",
      "close": "75.63",
      "volume": "4180851"
    },
    {
      "date": "2025-07-25",
      "open": "75.82",
      "high": "75.905",
      "low": "74.82",
      "close": "74.82",
      "volume": "1935445"
    },
    {
      "date": "2025-07-28",
      "open": "75.00",
      "high": "75.80",
      "low": "74.84",
      "close": "75.39",
      "volume": "1999113"
    },
    {
      "date": "2025-07-29",
      "open": "75.67",
      "high": "76.20",
      "low": "74.25",
      "close": "74.51",
      "volume": "1901699"
    },
    {
      "date": "2025-07-30",
      "open": "74.38",
      "high": "74.72",
      "low": "73.74",
      "close": "74.24",
      "volume": "2259870"
    },
    {
      "date": "2025-07-31",
      "open": "74.82",
      "high": "75.20",
      "low": "73.94",
      "close": "74.05",
      "volume": "2835984"
    },
    {
      "date": "2025-08-01",
      "open": "73.45",
      "high": "73.79",
      "low": "70.71",
      "close": "70.97",
      "volume": "3359989"
    },
    {
      "date": "2025-08-04",
      "open": "71.37",
      "high": "72.21",
      "low": "71.1501",
      "close": "72.06",
      "volume": "1995092"
    },
    {
      "date": "2025-08-05",
      "open": "72.32",
      "high": "72.60",
      "low": "71.68",
      "close": "71.70",
      "volume": "1881108"
    },
    {
      "date": "2025-08-06",
      "open": "71.99",
      "high": "73.17",
      "low": "71.89",
      "close": "73.17",
      "volume": "2671517"
    },
    {
      "date": "2025-08-07",
      "open": "73.58",
      "high": "73.665",
      "low": "70.44",
      "close": "71.60",
      "volume": "2438916"
    },
    {
      "date": "2025-08-08",
      "open": "71.69",
      "high": "72.0699",
      "low": "71.21",
      "close": "71.57",
      "volume": "2388643"
    },
    {
      "date": "2025-08-11",
      "open": "71.535",
      "high": "72.24",
      "low": "69.69",
      "close": "69.77",
      "volume": "2187790"
    },
    {
      "date": "2025-08-12",
      "open": "70.11",
      "high": "70.30",
      "low": "69.15",
      "close": "69.96",
      "volume": "3090747"
    },
    {
      "date": "2025-08-13",
      "open": "70.59",
      "high": "72.435",
      "low": "70.23",
      "close": "72.39",
      "volume": "2274238"
    },
    {
      "date": "2025-08-14",
      "open": "71.86",
      "high": "72.37",
      "low": "71.61",
      "close": "71.86",
      "volume": "1932732"
    },
    {
      "date": "2025-08-15",
      "open": "71.79",
      "high": "73.36",
      "low": "71.79",
      "close": "73.14",
      "volume": "2337768"
    },
    {
      "date": "2025-08-18",
      "open": "73.02",
      "high": "73.71",
      "low": "72.72",
      "close": "73.64",
      "volume": "3065373"
    },
    {
      "date": "2025-08-19",
      "open": "74.00",
      "high": "74.24",
      "low": "71.98",
      "close": "72.19",
      "volume": "2845208"
    },
    {
      "date": "2025-08-20",
      "open": "72.20",
      "high": "72.36",
      "low": "71.38",
      "close": "72.16",
      "volume": "4555811"
    },
    {
      "date": "2025-08-21",
      "open": "71.48",
      "high": "73.50",
      "low": "71.16",
      "close": "73.17",
      "volume": "7257229"
    },
    {
      "date": "2025-08-22",
      "open": "75.785",
      "high": "83.01",
      "low": "75.72",
      "close": "82.47",
      "volume": "15999990"
    },
    {
      "date": "2025-08-25",
      "open": "82.87",
      "high": "83.9794",
      "low": "81.04",
      "close": "81.35",
      "volume": "6320340"
    },
    {
      "date": "2025-08-26",
      "open": "81.31",
      "high": "81.40",
      "low": "78.66",
      "close": "78.81",
      "volume": "4917576"
    },
    {
      "date": "2025-08-27",
      "open": "78.77",
      "high": "81.17",
      "low": "78.75",
      "close": "80.96",
      "volume": "3572483"
    },
    {
      "date": "2025-08-28",
      "open": "81.14",
      "high": "81.61",
      "low": "80.23",
      "close": "80.83",
      "volume": "2962405"
    },
    {
      "date": "2025-08-29",
      "open": "81.08",
      "high": "82.02",
      "low": "81.01",
      "close": "81.42",
      "volume": "3181040"
    },
    {
      "date": "2025-09-02",
      "open": "80.245",
      "high": "81.96",
      "low": "79.79",
      "close": "81.935",
      "volume": "2875177"
    },
    {
      "date": "2025-09-03",
      "open": "82.13",
      "high": "83.90",
      "low": "81.97",
      "close": "83.49",
      "volume": "3195815"
    },
    {
      "date": "2025-09-04",
      "open": "83.26",
      "high": "83.75",
      "low": "81.9525",
      "close": "82.79",
      "volume": "4811293"
    },
    {
      "date": "2025-09-05",
      "open": "83.36",
      "high": "84.3385",
      "low": "82.67",
      "close": "83.68",
      "volume": "2865017"
    },
    {
      "date": "2025-09-08",
      "open": "84.00",
      "high": "85.42",
      "low": "83.75",
      "close": "85.08",
      "volume": "3985450"
    },
    {
      "date": "2025-09-09",
      "open": "85.33",
      "high": "86.59",
      "low": "84.915",
      "close": "85.62",
      "volume": "3014535"
    },
    {
      "date": "2025-09-10",
      "open": "85.18",
      "high": "86.13",
      "low": "83.53",
      "close": "83.77",
      "volume": "3423297"
    },
    {
      "date": "2025-09-11",
      "open": "84.10",
      "high": "85.13",
      "low": "82.6358",
      "close": "84.75",
      "volume": "2873274"
    },
    {
      "date": "2025-09-12",
      "open": "84.60",
      "high": "85.00",
      "low": "83.82",
      "close": "83.98",
      "volume": "1880515"
    },
    {
      "date": "2025-09-15",
      "open": "83.995",
      "high": "84.82",
      "low": "83.52",
      "close": "84.63",
      "volume": "2280612"
    },
    {
      "date": "2025-09-16",
      "open": "84.43",
      "high": "85.425",
      "low": "83.965",
      "close": "85.20",
      "volume": "2280549"
    },
    {
      "date": "2025-09-17",
      "open": "85.43",
      "high": "86.75",
      "low": "85.22",
      "close": "86.30",
      "volume": "4074092"
    },
    {
      "date": "2025-09-18",
      "open": "86.94",
      "high": "87.67",
      "low": "86.135",
      "close": "86.83",
      "volume": "3431652"
    },
    {
      "date": "2025-09-19",
      "open": "86.90",
      "high": "87.17",
      "low": "84.03",
      "close": "84.16",
      "volume": "5931592"
    },
    {
      "date": "2025-09-22",
      "open": "83.77",
      "high": "85.105",
      "low": "83.45",
      "close": "83.53",
      "volume": "2763583"
    },
    {
      "date": "2025-09-23",
      "open": "83.66",
      "high": "84.02",
      "low": "81.9902",
      "close": "82.58",
      "volume": "2496538"
    },
    {
      "date": "2025-09-24",
      "open": "82.59",
      "high": "83.44",
      "low": "82.54",
      "close": "83.01",
      "volume": "1998296"
    },
    {
      "date": "2025-09-25",
      "open": "82.98",
      "high": "84.20",
      "low": "82.3212",
      "close": "83.99",
      "volume": "2406661"
    },
    {
      "date": "2025-09-26",
      "open": "84.00",
      "high": "84.87",
      "low": "83.485",
      "close": "84.51",
      "volume": "2343110"
    },
    {
      "date": "2025-09-29",
      "open": "84.77",
      "high": "85.535",
      "low": "83.43",
      "close": "83.60",
      "volume": "2374568"
    },
    {
      "date": "2025-09-30",
      "open": "83.67",
      "high": "83.99",
      "low": "82.0701",
      "close": "82.50",
      "volume": "3020718"
    },
    {
      "date": "2025-10-01",
      "open": "82.40",
      "high": "83.28",
      "low": "80.06",
      "close": "81.28",
      "volume": "3222138"
    },
    {
      "date": "2025-10-02",
      "open": "81.59",
      "high": "82.65",
      "low": "81.05",
      "close": "82.24",
      "volume": "2159188"
    },
    {
      "date": "2025-10-03",
      "open": "82.00",
      "high": "82.51",
      "low": "80.90",
      "close": "80.96",
      "volume": "1800462"
    },
    {
      "date": "2025-10-06",
      "open": "81.08",
      "high": "81.51",
      "low": "80.05",
      "close": "81.03",
      "volume": "3108041"
    },
    {
      "date": "2025-10-07",
      "open": "81.20",
      "high": "81.34",
      "low": "78.91",
      "close": "79.49",
      "volume": "2637940"
    },
    {
      "date": "2025-10-08",
      "open": "80.09",
      "high": "80.25",
      "low": "79.25",
      "close": "79.85",
      "volume": "2470431"
    },
    {
      "date": "2025-10-09",
      "open": "80.00",
      "high": "83.05",
      "low": "79.91",
      "close": "82.70",
      "volume": "3077068"
    },
    {
      "date": "2025-10-10",
      "open": "82.79",
      "high": "83.00",
      "low": "79.70",
      "close": "80.28",
      "volume": "3278780"
    },
    {
      "date": "2025-10-13",
      "open": "80.59",
      "high": "80.795",
      "low": "79.11",
      "close": "79.17",
      "volume": "2371443"
    },
    {
      "date": "2025-10-14",
      "open": "78.06",
      "high": "80.11",
      "low": "77.76",
      "close": "79.32",
      "volume": "2089368"
    },
    {
      "date": "2025-10-15",
      "open": "79.78",
      "high": "80.125",
      "low": "78.36",
      "close": "79.51",
      "volume": "2347392"
    },
    {
      "date": "2025-10-16",
      "open": "79.90",
      "high": "80.645",
      "low": "79.16",
      "close": "79.83",
      "volume": "1944733"
    },
    {
      "date": "2025-10-17",
      "open": "79.30",
      "high": "80.42",
      "low": "79.00",
      "close": "80.01",
      "volume": "2643032"
    },
    {
      "date": "2025-10-20",
      "open": "80.50",
      "high": "82.29",
      "low": "80.435",
      "close": "81.91",
      "volume": "2026387"
    },
    {
      "date": "2025-10-21",
      "open": "81.88",
      "high": "83.96",
      "low": "81.592",
      "close": "83.61",
      "volume": "1880236"
    },
    {
      "date": "2025-10-22",
      "open": "83.32",
      "high": "83.51",
      "low": "81.86",
      "close": "82.01",
      "volume": "1615013"
    },
    {
      "date": "2025-10-23",
      "open": "82.00",
      "high": "83.63",
      "low": "82.00",
      "close": "82.79",
      "volume": "3681676"
    },
    {
      "date": "2025-10-24",
      "open": "83.355",
      "high": "85.28",
      "low": "83.2601",
      "close": "84.28",
      "volume": "2950586"
    },
    {
      "date": "2025-10-27",
      "open": "86.62",
      "high": "86.795",
      "low": "85.16",
      "close": "85.17",
      "volume": "2901220"
    },
    {
      "date": "2025-10-28",
      "open": "85.065",
      "high": "85.99",
      "low": "84.32",
      "close": "84.89",
      "volume": "2329975"
    },
    {
      "date": "2025-10-29",
      "open": "84.37",
      "high": "84.404",
      "low": "82.87",
      "close": "83.32",
      "volume": "2000843"
    },
    {
      "date": "2025-10-30",
      "open": "82.78",
      "high": "85.47",
      "low": "82.521",
      "close": "84.34",
      "volume": "2123071"
    },
    {
      "date": "2025-10-31",
      "open": "84.42",
      "high": "87.41",
      "low": "84.42",
      "close": "87.23",
      "volume": "4021455"
    },
    {
      "date": "2025-11-03",
      "open": "87.40",
      "high": "88.71",
      "low": "85.23",
      "close": "86.28",
      "volume": "2993910"
    },
    {
      "date": "2025-11-04",
      "open": "85.00",
      "high": "85.55",
      "low": "83.175",
      "close": "83.83",
      "volume": "2195690"
    },
    {
      "date": "2025-11-05",
      "open": "84.10",
      "high": "84.65",
      "low": "82.8001",
      "close": "83.57",
      "volume": "2051630"
    },
    {
      "date": "2025-11-06",
      "open": "83.45",
      "high": "83.9971",
      "low": "81.67",
      "close": "82.22",
      "volume": "2215082"
    },
    {
      "date": "2025-11-07",
      "open": "81.63",
      "high": "82.12",
      "low": "80.82",
      "close": "81.69",
      "volume": "2277508"
    },
    {
      "date": "2025-11-10",
      "open": "81.90",
      "high": "83.665",
      "low": "81.86",
      "close": "83.16",
      "volume": "2075966"
    },
    {
      "date": "2025-11-11",
      "open": "84.68",
      "high": "85.7469",
      "low": "84.03",
      "close": "84.59",
      "volume": "3288928"
    },
    {
      "date": "2025-11-12",
      "open": "84.90",
      "high": "85.50",
      "low": "84.50",
      "close": "84.70",
      "volume": "2500364"
    },
    {
      "date": "2025-11-13",
      "open": "84.36",
      "high": "85.3599",
      "low": "83.33",
      "close": "84.04",
      "volume": "1937477"
    },
    {
      "date": "2025-11-14",
      "open": "82.85",
      "high": "84.88",
      "low": "82.50",
      "close": "84.22",
      "volume": "2111175"
    },
    {
      "date": "2025-11-17",
      "open": "83.57",
      "high": "84.26",
      "low": "80.9509",
      "close": "81.86",
      "volume": "2224334"
    },
    {
      "date": "2025-11-18",
      "open": "81.63",
      "high": "82.00",
      "low": "80.48",
      "close": "81.31",
      "volume": "2354265"
    },
    {
      "date": "2025-11-19",
      "open": "81.13",
      "high": "81.22",
      "low": "80.25",
      "close": "80.71",
      "volume": "1722117"
    },
    {
      "date": "2025-11-20",
      "open": "81.75",
      "high": "81.97",
      "low": "78.15",
      "close": "78.42",
      "volume": "2916765"
    },
    {
      "date": "2025-11-21",
      "open": "78.25",
      "high": "79.4899",
      "low": "77.42",
      "close": "78.63",
      "volume": "2954642"
    },
    {
      "date": "2025-11-24",
      "open": "79.10",
      "high": "80.27",
      "low": "78.59",
      "close": "78.60",
      "volume": "10044560"
    },
    {
      "date": "2025-11-25",
      "open": "83.60",
      "high": "91.04",
      "low": "81.56",
      "close": "86.34",
      "volume": "12606390"
    },
    {
      "date": "2025-11-26",
      "open": "86.50",
      "high": "86.8599",
      "low": "84.16",
      "close": "84.43",
      "volume": "5198495"
    },
    {
      "date": "2025-11-28",
      "open": "84.33",
      "high": "85.74",
      "low": "84.11",
      "close": "84.96",
      "volume": "1517207"
    },
    {
      "date": "2025-12-01",
      "open": "83.98",
      "high": "86.67",
      "low": "83.96",
      "close": "84.94",
      "volume": "3309508"
    },
    {
      "date": "2025-12-02",
      "open": "85.10",
      "high": "86.9799",
      "low": "84.50",
      "close": "84.56",
      "volume": "3644890"
    },
    {
      "date": "2025-12-03",
      "open": "84.15",
      "high": "86.17",
      "low": "83.99",
      "close": "85.64",
      "volume": "1989322"
    },
    {
      "date": "2025-12-04",
      "open": "85.885",
      "high": "86.61",
      "low": "85.265",
      "close": "86.58",
      "volume": "1728693"
    },
    {
      "date": "2025-12-05",
      "open": "86.68",
      "high": "88.505",
      "low": "86.56",
      "close": "87.65",
      "volume": "2255296"
    },
    {
      "date": "2025-12-08",
      "open": "88.00",
      "high": "89.58",
      "low": "86.56",
      "close": "89.09",
      "volume": "2961674"
    },
    {
      "date": "2025-12-09",
      "open": "89.14",
      "high": "89.24",
      "low": "87.26",
      "close": "87.63",
      "volume": "2536919"
    },
    {
      "date": "2025-12-10",
      "open": "87.84",
      "high": "89.2479",
      "low": "87.69",
      "close": "88.05",
      "volume": "2409035"
    },
    {
      "date": "2025-12-11",
      "open": "88.04",
      "high": "90.62",
      "low": "87.92",
      "close": "90.24",
      "volume": "2951120"
    },
    {
      "date": "2025-12-12",
      "open": "90.36",
      "high": "91.425",
      "low": "88.51",
      "close": "89.52",
      "volume": "2589027"
    },
    {
      "date": "2025-12-15",
      "open": "89.30",
      "high": "89.36",
      "low": "86.295",
      "close": "86.54",
      "volume": "2896784"
    },
    {
      "date": "2025-12-16",
      "open": "86.30",
      "high": "88.045",
      "low": "86.28",
      "close": "87.91",
      "volume": "2600194"
    },
    {
      "date": "2025-12-17",
      "open": "88.61",
      "high": "90.645",
      "low": "88.44",
      "close": "88.75",
      "volume": "2338957"
    },
    {
      "date": "2025-12-18",
      "open": "88.72",
      "high": "89.98",
      "low": "88.70",
      "close": "89.38",
      "volume": "2268366"
    },
    {
      "date": "2025-12-19",
      "open": "89.36",
      "high": "90.105",
      "low": "88.829",
      "close": "89.82",
      "volume": "3242210"
    },
    {
      "date": "2025-12-22",
      "open": "89.80",
      "high": "90.885",
      "low": "89.6501",
      "close": "89.99",
      "volume": "2303325"
    },
    {
      "date": "2025-12-23",
      "open": "89.38",
      "high": "89.97",
      "low": "86.82",
      "close": "87.16",
      "volume": "2149287"
    },
    {
      "date": "2025-12-24",
      "open": "86.83",
      "high": "87.89",
      "low": "86.58",
      "close": "87.79",
      "volume": "1036412"
    },
    {
      "date": "2025-12-26",
      "open": "87.45",
      "high": "88.09",
      "low": "87.44",
      "close": "88.04",
      "volume": "1188929"
    },
    {
      "date": "2025-12-29",
      "open": "87.64",
      "high": "88.39",
      "low": "86.11",
      "close": "86.33",
      "volume": "1917355"
    },
    {
      "date": "2025-12-30",
      "open": "85.97",
      "high": "86.43",
      "low": "85.771",
      "close": "86.30",
      "volume": "1732154"
    },
    {
      "date": "2025-12-31",
      "open": "86.00",
      "high": "86.83",
      "low": "85.925",
      "close": "86.29",
      "volume": "1651138"
    },
    {
      "date": "2026-01-02",
      "open": "86.28",
      "high": "86.39",
      "low": "82.06",
      "close": "83.32",
      "volume": "2841761"
    },
    {
      "date": "2026-01-05",
      "open": "83.55",
      "high": "86.78",
      "low": "83.45",
      "close": "86.53",
      "volume": "3065199"
    },
    {
      "date": "2026-01-06",
      "open": "86.18",
      "high": "87.2498",
      "low": "85.13",
      "close": "85.76",
      "volume": "3186178"
    },
    {
      "date": "2026-01-07",
      "open": "86.06",
      "high": "86.88",
      "low": "84.28",
      "close": "86.63",
      "volume": "3074680"
    },
    {
      "date": "2026-01-08",
      "open": "86.22",
      "high": "86.56",
      "low": "84.6836",
      "close": "85.65",
      "volume": "2137986"
    },
    {
      "date": "2026-01-09",
      "open": "85.79",
      "high": "87.12",
      "low": "84.95",
      "close": "85.18",
      "volume": "1926425"
    },
    {
      "date": "2026-01-12",
      "open": "87.25",
      "high": "87.92",
      "low": "85.64",
      "close": "86.75",
      "volume": "2466085"
    },
    {
      "date": "2026-01-13",
      "open": "86.65",
      "high": "87.02",
      "low": "82.50",
      "close": "83.19",
      "volume": "3368405"
    },
    {
      "date": "2026-01-14",
      "open": "83.13",
      "high": "84.64",
      "low": "82.725",
      "close": "82.76",
      "volume": "2213477"
    },
    {
      "date": "2026-01-15",
      "open": "82.56",
      "high": "83.1164",
      "low": "81.45",
      "close": "81.52",
      "volume": "2354919"
    },
    {
      "date": "2026-01-16",
      "open": "81.66",
      "high": "82.195",
      "low": "80.58",
      "close": "80.96",
      "volume": "2375617"
    },
    {
      "date": "2026-01-20",
      "open": "80.00",
      "high": "81.36",
      "low": "79.77",
      "close": "81.32",
      "volume": "2398078"
    },
    {
      "date": "2026-01-21",
      "open": "81.38",
      "high": "82.17",
      "low": "80.00",
      "close": "81.18",
      "volume": "2979596"
    },
    {
      "date": "2026-01-22",
      "open": "82.00",
      "high": "84.92",
      "low": "81.7401",
      "close": "84.65",
      "volume": "3900975"
    },
    {
      "date": "2026-01-23",
      "open": "84.595",
      "high": "85.94",
      "low": "84.41",
      "close": "85.78",
      "volume": "2652993"
    },
    {
      "date": "2026-01-26",
      "open": "86.66",
      "high": "95.83",
      "low": "86.405",
      "close": "95.46",
      "volume": "10339550"
    },
    {
      "date": "2026-01-27",
      "open": "96.75",
      "high": "97.24",
      "low": "93.20",
      "close": "94.44",
      "volume": "5687412"
    },
    {
      "date": "2026-01-28",
      "open": "94.94",
      "high": "97.58",
      "low": "94.00",
      "close": "96.22",
      "volume": "4482606"
    },
    {
      "date": "2026-01-29",
      "open": "94.50",
      "high": "95.15",
      "low": "89.73",
      "close": "92.58",
      "volume": "4077296"
    },
    {
      "date": "2026-01-30",
      "open": "91.66",
      "high": "94.00",
      "low": "91.175",
      "close": "92.10",
      "volume": "3434751"
    },
    {
      "date": "2026-02-02",
      "open": "91.69",
      "high": "94.29",
      "low": "90.29",
      "close": "92.865",
      "volume": "4326245"
    },
    {
      "date": "2026-02-03",
      "open": "92.375",
      "high": "93.5322",
      "low": "87.90",
      "close": "88.73",
      "volume": "4900409"
    },
    {
      "date": "2026-02-04",
      "open": "87.95",
      "high": "92.075",
      "low": "87.192",
      "close": "90.83",
      "volume": "5611948"
    },
    {
      "date": "2026-02-05",
      "open": "93.30",
      "high": "93.64",
      "low": "88.73",
      "close": "89.08",
      "volume": "5538530"
    },
    {
      "date": "2026-02-06",
      "open": "89.86",
      "high": "92.28",
      "low": "88.1001",
      "close": "92.20",
      "volume": "3764161"
    },
    {
      "date": "2026-02-09",
      "open": "91.56",
      "high": "95.50",
      "low": "90.50",
      "close": "95.39",
      "volume": "3782736"
    },
    {
      "date": "2026-02-10",
      "open": "95.57",
      "high": "96.52",
      "low": "94.43",
      "close": "94.99",
      "volume": "3652384"
    },
    {
      "date": "2026-02-11",
      "open": "94.50",
      "high": "95.45",
      "low": "88.60",
      "close": "92.15",
      "volume": "4822237"
    },
    {
      "date": "2026-02-12",
      "open": "91.725",
      "high": "93.6075",
      "low": "89.44",
      "close": "92.24",
      "volume": "4352155"
    },
    {
      "date": "2026-02-13",
      "open": "92.30",
      "high": "92.91",
      "low": "89.892",
      "close": "92.60",
      "volume": "3159818"
    },
    {
      "date": "2026-02-17",
      "open": "91.74",
      "high": "93.21",
      "low": "88.17",
      "close": "88.65",
      "volume": "2808509"
    },
    {
      "date": "2026-02-18",
      "open": "88.82",
      "high": "91.54",
      "low": "88.02",
      "close": "91.12",
      "volume": "3061557"
    },
    {
      "date": "2026-02-19",
      "open": "91.49",
      "high": "92.67",
      "low": "90.50",
      "close": "90.96",
      "volume": "2938076"
    },
    {
      "date": "2026-02-20",
      "open": "90.44",
      "high": "93.07",
      "low": "89.63",
      "close": "90.29",
      "volume": "3061406"
    },
    {
      "date": "2026-02-23",
      "open": "89.495",
      "high": "89.495",
      "low": "82.79",
      "close": "86.06",
      "volume": "6187491"
    },
    {
      "date": "2026-02-24",
      "open": "86.00",
      "high": "90.54",
      "low": "85.90",
      "close": "87.51",
      "volume": "4186384"
    },
    {
      "date": "2026-02-25",
      "open": "86.785",
      "high": "87.275",
      "low": "84.50",
      "close": "85.43",
      "volume": "6915073"
    },
    {
      "date": "2026-02-26",
      "open": "79.00",
      "high": "80.25",
      "low": "72.93",
      "close": "75.54",
      "volume": "16824700"
    },
    {
      "date": "2026-02-27",
      "open": "73.975",
      "high": "75.115",
      "low": "72.69",
      "close": "73.94",
      "volume": "7572131"
    },
    {
      "date": "2026-03-02",
      "open": "72.51",
      "high": "74.24",
      "low": "71.74",
      "close": "72.72",
      "volume": "5796943"
    },
    {
      "date": "2026-03-03",
      "open": "70.89",
      "high": "74.66",
      "low": "70.70",
      "close": "73.50",
      "volume": "4513665"
    },
    {
      "date": "2026-03-04",
      "open": "73.50",
      "high": "78.45",
      "low": "73.50",
      "close": "78.02",
      "volume": "7805088"
    },
    {
      "date": "2026-03-05",
      "open": "77.71",
      "high": "79.38",
      "low": "77.00",
      "close": "77.33",
      "volume": "5586128"
    },
    {
      "date": "2026-03-06",
      "open": "76.47",
      "high": "77.78",
      "low": "75.88",
      "close": "77.50",
      "volume": "4475286"
    },
    {
      "date": "2026-03-09",
      "open": "76.34",
      "high": "77.63",
      "low": "75.8019",
      "close": "77.06",
      "volume": "3374390"
    },
    {
      "date": "2026-03-10",
      "open": "78.24",
      "high": "78.24",
      "low": "74.82",
      "close": "76.38",
      "volume": "3364087"
    },
    {
      "date": "2026-03-11",
      "open": "76.38",
      "high": "77.94",
      "low": "74.90",
      "close": "76.05",
      "volume": "3513132"
    },
    {
      "date": "2026-03-12",
      "open": "75.81",
      "high": "77.38",
      "low": "74.86",
      "close": "74.94",
      "volume": "2932973"
    },
    {
      "date": "2026-03-13",
      "open": "74.94",
      "high": "75.66",
      "low": "73.63",
      "close": "74.10",
      "volume": "2743048"
    },
    {
      "date": "2026-03-16",
      "open": "74.70",
      "high": "75.92",
      "low": "74.33",
      "close": "74.96",
      "volume": "2988299"
    },
    {
      "date": "2026-03-17",
      "open": "75.21",
      "high": "77.20",
      "low": "74.815",
      "close": "75.99",
      "volume": "2205969"
    },
    {
      "date": "2026-03-18",
      "open": "75.33",
      "high": "77.17",
      "low": "75.33",
      "close": "76.43",
      "volume": "2671310"
    },
    {
      "date": "2026-03-19",
      "open": "75.67",
      "high": "77.07",
      "low": "75.35",
      "close": "76.74",
      "volume": "2838950"
    },
    {
      "date": "2026-03-20",
      "open": "76.54",
      "high": "77.515",
      "low": "74.855",
      "close": "76.61",
      "volume": "5476049"
    },
    {
      "date": "2026-03-23",
      "open": "77.13",
      "high": "78.64",
      "low": "76.03",
      "close": "77.95",
      "volume": "3237500"
    },
    {
      "date": "2026-03-24",
      "open": "77.55",
      "high": "77.55",
      "low": "75.45",
      "close": "75.98",
      "volume": "3780485"
    },
    {
      "date": "2026-03-25",
      "open": "77.00",
      "high": "78.55",
      "low": "76.03",
      "close": "78.11",
      "volume": "3781461"
    },
    {
      "date": "2026-03-26",
      "open": "78.25",
      "high": "81.095",
      "low": "78.165",
      "close": "79.32",
      "volume": "4250878"
    },
    {
      "date": "2026-03-27",
      "open": "78.502",
      "high": "79.115",
      "low": "77.16",
      "close": "77.71",
      "volume": "3466555"
    },
    {
      "date": "2026-03-30",
      "open": "77.41",
      "high": "79.19",
      "low": "77.06",
      "close": "78.68",
      "volume": "3713125"
    },
    {
      "date": "2026-03-31",
      "open": "79.05",
      "high": "80.595",
      "low": "77.985",
      "close": "80.39",
      "volume": "4145220"
    },
    {
      "date": "2026-04-01",
      "open": "80.90",
      "high": "81.37",
      "low": "78.91",
      "close": "80.70",
      "volume": "2856909"
    },
    {
      "date": "2026-04-02",
      "open": "80.00",
      "high": "82.40",
      "low": "79.17",
      "close": "82.36",
      "volume": "2834395"
    },
    {
      "date": "2026-04-06",
      "open": "82.03",
      "high": "83.02",
      "low": "81.23",
      "close": "82.68",
      "volume": "2718822"
    },
    {
      "date": "2026-04-07",
      "open": "82.89",
      "high": "85.29",
      "low": "82.83",
      "close": "84.02",
      "volume": "4057396"
    },
    {
      "date": "2026-04-08",
      "open": "85.80",
      "high": "86.34",
      "low": "82.88",
      "close": "83.23",
      "volume": "4068667"
    },
    {
      "date": "2026-04-09",
      "open": "83.27",
      "high": "84.48",
      "low": "81.90",
      "close": "84.03",
      "volume": "4919391"
    },
    {
      "date": "2026-04-10",
      "open": "84.01",
      "high": "84.06",
      "low": "77.015",
      "close": "79.24",
      "volume": "6056079"
    },
    {
      "date": "2026-04-13",
      "open": "79.86",
      "high": "82.88",
      "low": "79.24",
      "close": "82.80",
      "volume": "4634649"
    },
    {
      "date": "2026-04-14",
      "open": "83.50",
      "high": "84.64",
      "low": "81.23",
      "close": "82.40",
      "volume": "3562854"
    },
    {
      "date": "2026-04-15",
      "open": "83.855",
      "high": "89.46",
      "low": "83.33",
      "close": "89.03",
      "volume": "6063811"
    },
    {
      "date": "2026-04-16",
      "open": "90.00",
      "high": "90.50",
      "low": "86.0801",
      "close": "86.68",
      "volume": "5060935"
    },
    {
      "date": "2026-04-17",
      "open": "88.82",
      "high": "89.10",
      "low": "87.11",
      "close": "88.02",
      "volume": "3633921"
    },
    {
      "date": "2026-04-20",
      "open": "89.08",
      "high": "90.69",
      "low": "88.11",
      "close": "90.56",
      "volume": "3529160"
    },
    {
      "date": "2026-04-21",
      "open": "92.75",
      "high": "94.505",
      "low": "90.69",
      "close": "90.96",
      "volume": "4838150"
    },
    {
      "date": "2026-04-22",
      "open": "92.70",
      "high": "93.51",
      "low": "89.50",
      "close": "91.92",
      "volume": "3490840"
    },
    {
      "date": "2026-04-23",
      "open": "90.24",
      "high": "90.60",
      "low": "87.19",
      "close": "90.01",
      "volume": "3810938"
    },
    {
      "date": "2026-04-24",
      "open": "90.51",
      "high": "93.2099",
      "low": "89.545",
      "close": "92.03",
      "volume": "4255189"
    },
    {
      "date": "2026-04-27",
      "open": "91.08",
      "high": "92.00",
      "low": "89.7125",
      "close": "90.83",
      "volume": "3885360"
    },
    {
      "date": "2026-04-28",
      "open": "91.27",
      "high": "92.38",
      "low": "90.27",
      "close": "91.14",
      "volume": "3053679"
    },
    {
      "date": "2026-04-29",
      "open": "91.685",
      "high": "96.51",
      "low": "91.02",
      "close": "95.76",
      "volume": "6815835"
    },
    {
      "date": "2026-04-30",
      "open": "95.50",
      "high": "97.80",
      "low": "93.49",
      "close": "97.15",
      "volume": "7949194"
    },
    {
      "date": "2026-05-01",
      "open": "99.00",
      "high": "104.14",
      "low": "98.81",
      "close": "103.44",
      "volume": "5825876"
    },
    {
      "date": "2026-05-04",
      "open": "103.55",
      "high": "107.91",
      "low": "103.21",
      "close": "106.63",
      "volume": "5501948"
    },
    {
      "date": "2026-05-05",
      "open": "107.015",
      "high": "109.50",
      "low": "105.33",
      "close": "109.10",
      "volume": "4238453"
    },
    {
      "date": "2026-05-06",
      "open": "106.744",
      "high": "108.26",
      "low": "104.61",
      "close": "105.13",
      "volume": "6186848"
    },
    {
      "date": "2026-05-07",
      "open": "107.65",
      "high": "108.92",
      "low": "105.33",
      "close": "108.36",
      "volume": "4750595"
    },
    {
      "date": "2026-05-08",
      "open": "108.25",
      "high": "109.41",
      "low": "105.22",
      "close": "109.21",
      "volume": "3771231"
    },
    {
      "date": "2026-05-11",
      "open": "109.305",
      "high": "111.56",
      "low": "105.46",
      "close": "107.12",
      "volume": "4110327"
    },
    {
      "date": "2026-05-12",
      "open": "106.36",
      "high": "106.655",
      "low": "102.22",
      "close": "102.96",
      "volume": "4890053"
    },
    {
      "date": "2026-05-13",
      "open": "103.48",
      "high": "103.96",
      "low": "101.51",
      "close": "102.43",
      "volume": "3479109"
    },
    {
      "date": "2026-05-14",
      "open": "102.58",
      "high": "102.90",
      "low": "97.81",
      "close": "98.23",
      "volume": "6261210"
    },
    {
      "date": "2026-05-15",
      "open": "98.60",
      "high": "102.47",
      "low": "98.52",
      "close": "100.16",
      "volume": "6579314"
    },
    {
      "date": "2026-05-18",
      "open": "99.50",
      "high": "100.44",
      "low": "98.28",
      "close": "98.87",
      "volume": "6000225"
    },
    {
      "date": "2026-05-19",
      "open": "98.21",
      "high": "100.49",
      "low": "97.03",
      "close": "97.39",
      "volume": "5873296"
    },
    {
      "date": "2026-05-20",
      "open": "96.46",
      "high": "99.59",
      "low": "95.71",
      "close": "99.42",
      "volume": "4969435"
    },
    {
      "date": "2026-05-21",
      "open": "99.00",
      "high": "100.0699",
      "low": "95.36",
      "close": "96.75",
      "volume": "9122795"
    },
    {
      "date": "2026-05-22",
      "open": "108.50",
      "high": "113.73",
      "low": "105.09",
      "close": "105.64",
      "volume": "9632558"
    },
    {
      "date": "2026-05-26",
      "open": "105.215",
      "high": "105.215",
      "low": "99.66",
      "close": "100.09",
      "volume": "5430302"
    },
    {
      "date": "2026-05-27",
      "open": "99.44",
      "high": "101.94",
      "low": "98.75",
      "close": "99.96",
      "volume": "3564297"
    },
    {
      "date": "2026-05-28",
      "open": "100.00",
      "high": "102.89",
      "low": "98.935",
      "close": "100.46",
      "volume": "3859790"
    },
    {
      "date": "2026-05-29",
      "open": "101.58",
      "high": "102.63",
      "low": "99.37",
      "close": "101.59",
      "volume": "5506352"
    },
    {
      "date": "2026-06-01",
      "open": "104.00",
      "high": "114.74",
      "low": "103.36",
      "close": "111.62",
      "volume": "8697092"
    },
    {
      "date": "2026-06-02",
      "open": "108.29",
      "high": "113.525",
      "low": "108.11",
      "close": "111.88",
      "volume": "4760973"
    },
    {
      "date": "2026-06-03",
      "open": "110.38",
      "high": "110.735",
      "low": "105.60",
      "close": "106.20",
      "volume": "3093416"
    },
    {
      "date": "2026-06-04",
      "open": "105.61",
      "high": "106.83",
      "low": "103.29",
      "close": "105.21",
      "volume": "3608796"
    },
    {
      "date": "2026-06-05",
      "open": "105.66",
      "high": "105.96",
      "low": "99.57",
      "close": "101.62",
      "volume": "3605572"
    },
    {
      "date": "2026-06-08",
      "open": "101.88",
      "high": "102.80",
      "low": "100.165",
      "close": "101.15",
      "volume": "3731070"
    },
    {
      "date": "2026-06-09",
      "open": "101.345",
      "high": "101.50",
      "low": "93.32",
      "close": "96.83",
      "volume": "4799225"
    },
    {
      "date": "2026-06-10",
      "open": "95.50",
      "high": "96.85",
      "low": "93.7301",
      "close": "93.96",
      "volume": "3467963"
    },
    {
      "date": "2026-06-11",
      "open": "92.60",
      "high": "93.73",
      "low": "90.795",
      "close": "92.32",
      "volume": "4153972"
    },
    {
      "date": "2026-06-12",
      "open": "92.00",
      "high": "94.40",
      "low": "90.28",
      "close": "93.68",
      "volume": "3254859"
    },
    {
      "date": "2026-06-15",
      "open": "93.83",
      "high": "96.39",
      "low": "93.00",
      "close": "94.25",
      "volume": "4219592"
    },
    {
      "date": "2026-06-16",
      "open": "93.29",
      "high": "93.63",
      "low": "90.39",
      "close": "92.07",
      "volume": "4712099"
    },
    {
      "date": "2026-06-17",
      "open": "91.60",
      "high": "91.60",
      "low": "87.205",
      "close": "87.39",
      "volume": "4130747"
    },
    {
      "date": "2026-06-18",
      "open": "86.53",
      "high": "86.95",
      "low": "85.01",
      "close": "86.36",
      "volume": "8136342"
    },
    {
      "date": "2026-06-22",
      "open": "85.28",
      "high": "87.72",
      "low": "82.95",
      "close": "84.34",
      "volume": "5488354"
    },
    {
      "date": "2026-06-23",
      "open": "84.34",
      "high": "86.70",
      "low": "84.30",
      "close": "86.445",
      "volume": "3913268"
    },
    {
      "date": "2026-06-24",
      "open": "85.22",
      "high": "87.37",
      "low": "84.98",
      "close": "85.47",
      "volume": "3865076"
    },
    {
      "date": "2026-06-25",
      "open": "84.84",
      "high": "85.15",
      "low": "82.2675",
      "close": "82.88",
      "volume": "3266108"
    },
    {
      "date": "2026-06-26",
      "open": "83.43",
      "high": "86.73",
      "low": "83.00",
      "close": "86.48",
      "volume": "3881928"
    },
    {
      "date": "2026-06-29",
      "open": "88.005",
      "high": "88.75",
      "low": "85.86",
      "close": "86.14",
      "volume": "3220409"
    },
    {
      "date": "2026-06-30",
      "open": "85.90",
      "high": "87.32",
      "low": "85.24",
      "close": "86.31",
      "volume": "3823957"
    },
    {
      "date": "2026-07-01",
      "open": "88.56",
      "high": "91.09",
      "low": "87.89",
      "close": "90.13",
      "volume": "3564582"
    },
    {
      "date": "2026-07-02",
      "open": "89.25",
      "high": "90.50",
      "low": "86.855",
      "close": "87.145",
      "volume": "3514869"
    },
    {
      "date": "2026-07-06",
      "open": "86.37",
      "high": "87.09",
      "low": "84.65",
      "close": "84.96",
      "volume": "3401955"
    },
    {
      "date": "2026-07-07",
      "open": "86.475",
      "high": "87.83",
      "low": "85.64",
      "close": "85.68",
      "volume": "2472811"
    },
    {
      "date": "2026-07-08",
      "open": "85.78",
      "high": "87.90",
      "low": "85.03",
      "close": "87.40",
      "volume": "3735495"
    },
    {
      "date": "2026-07-09",
      "open": "85.905",
      "high": "89.95",
      "low": "85.55",
      "close": "89.88",
      "volume": "3109764"
    },
    {
      "date": "2026-07-10",
      "open": "90.86",
      "high": "91.49",
      "low": "89.355",
      "close": "89.76",
      "volume": "2732573"
    },
    {
      "date": "2026-07-13",
      "open": "89.99",
      "high": "93.15",
      "low": "89.99",
      "close": "91.88",
      "volume": "3180469"
    },
    {
      "date": "2026-07-14",
      "open": "88.60",
      "high": "91.88",
      "low": "88.302",
      "close": "91.15",
      "volume": "3197792"
    },
    {
      "date": "2026-07-15",
      "open": "91.98",
      "high": "94.10",
      "low": "91.55",
      "close": "92.60",
      "volume": "3754268"
    },
    {
      "date": "2026-07-16",
      "open": "93.00",
      "high": "94.45",
      "low": "91.66",
      "close": "92.92",
      "volume": "2723467"
    },
    {
      "date": "2026-07-17",
      "open": "90.852",
      "high": "92.36",
      "low": "89.91",
      "close": "91.13",
      "volume": "2751150"
    },
    {
      "date": "2026-07-20",
      "open": "90.66",
      "high": "91.86",
      "low": "89.30",
      "close": "90.91",
      "volume": "2586816"
    },
    {
      "date": "2026-07-21",
      "open": "89.56",
      "high": "91.00",
      "low": "89.10",
      "close": "89.77",
      "volume": "2570049"
    },
    {
      "date": "2026-07-22",
      "open": "89.40",
      "high": "89.705",
      "low": "85.53",
      "close": "85.81",
      "volume": "3088502"
    },
    {
      "date": "2026-07-23",
      "open": "85.88",
      "high": "86.49",
      "low": "83.325",
      "close": "84.11",
      "volume": "3031849"
    },
    {
      "date": "2026-07-24",
      "open": "85.22",
      "high": "88.17",
      "low": "85.22",
      "close": "87.99",
      "volume": "3982238"
    },
    {
      "date": "2026-07-27",
      "open": "90.11",
      "high": "91.70",
      "low": "89.735",
      "close": "91.22",
      "volume": "3132220"
    },
    {
      "date": "2026-07-28",
      "open": "91.17",
      "high": "92.22",
      "low": "89.35",
      "close": "91.48",
      "volume": "3457945"
    },
    {
      "date": "2026-07-29",
      "open": "91.12",
      "high": "94.14",
      "low": "90.53",
      "close": "92.41",
      "volume": "3094795"
    },
    {
      "date": "2026-07-30",
      "open": "92.15",
      "high": "92.475",
      "low": "90.68",
      "close": "92.32",
      "volume": "2841894"
    },
    {
      "date": "2026-07-31",
      "open": "92.19",
      "high": "96.37",
      "low": "91.135",
      "close": "96.07",
      "volume": "4598789"
    },
    {
      "date": "2026-08-03",
      "open": "97.53",
      "high": "99.99",
      "low": "97.15",
      "close": "98.25",
      "volume": "3354993"
    },
    {
      "date": "2026-08-04",
      "open": "97.44",
      "high": "102.31",
      "low": "96.66",
      "close": "102.12",
      "volume": "3653511"
    },
    {
      "date": "2026-08-05",
      "open": "101.81",
      "high": "102.74",
      "low": "99.145",
      "close": "100.64",
      "volume": "2557783"
    }
  ]
}