{
  "source": "https://api.nasdaq.com/api/quote/CHRW/historical",
  "symbol": "CHRW",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "90.45",
      "high": "91.35",
      "low": "90.14",
      "close": "91.00",
      "volume": "1045648"
    },
    {
      "date": "2021-08-09",
      "open": "90.71",
      "high": "90.72",
      "low": "89.53",
      "close": "89.61",
      "volume": "546260"
    },
    {
      "date": "2021-08-10",
      "open": "89.87",
      "high": "90.11",
      "low": "89.35",
      "close": "89.40",
      "volume": "604408"
    },
    {
      "date": "2021-08-11",
      "open": "89.94",
      "high": "91.235",
      "low": "89.49",
      "close": "90.82",
      "volume": "692071"
    },
    {
      "date": "2021-08-12",
      "open": "90.98",
      "high": "91.675",
      "low": "90.425",
      "close": "91.23",
      "volume": "634806"
    },
    {
      "date": "2021-08-13",
      "open": "91.26",
      "high": "92.44",
      "low": "91.11",
      "close": "91.90",
      "volume": "656283"
    },
    {
      "date": "2021-08-16",
      "open": "91.69",
      "high": "92.965",
      "low": "91.52",
      "close": "92.32",
      "volume": "727731"
    },
    {
      "date": "2021-08-17",
      "open": "91.77",
      "high": "91.84",
      "low": "90.47",
      "close": "91.46",
      "volume": "680534"
    },
    {
      "date": "2021-08-18",
      "open": "91.11",
      "high": "91.61",
      "low": "88.70",
      "close": "88.77",
      "volume": "1078841"
    },
    {
      "date": "2021-08-19",
      "open": "88.28",
      "high": "88.75",
      "low": "87.12",
      "close": "87.77",
      "volume": "830627"
    },
    {
      "date": "2021-08-20",
      "open": "87.465",
      "high": "88.90",
      "low": "87.465",
      "close": "88.69",
      "volume": "758057"
    },
    {
      "date": "2021-08-23",
      "open": "89.09",
      "high": "90.225",
      "low": "88.95",
      "close": "89.53",
      "volume": "726578"
    },
    {
      "date": "2021-08-24",
      "open": "89.61",
      "high": "90.2376",
      "low": "89.24",
      "close": "89.56",
      "volume": "580637"
    },
    {
      "date": "2021-08-25",
      "open": "89.56",
      "high": "90.78",
      "low": "89.31",
      "close": "90.31",
      "volume": "764226"
    },
    {
      "date": "2021-08-26",
      "open": "90.08",
      "high": "90.39",
      "low": "89.59",
      "close": "89.99",
      "volume": "518159"
    },
    {
      "date": "2021-08-27",
      "open": "90.19",
      "high": "91.08",
      "low": "89.82",
      "close": "90.74",
      "volume": "770152"
    },
    {
      "date": "2021-08-30",
      "open": "90.89",
      "high": "91.585",
      "low": "90.47",
      "close": "90.76",
      "volume": "693051"
    },
    {
      "date": "2021-08-31",
      "open": "90.78",
      "high": "91.05",
      "low": "89.6201",
      "close": "90.06",
      "volume": "1727248"
    },
    {
      "date": "2021-09-01",
      "open": "90.07",
      "high": "90.07",
      "low": "87.56",
      "close": "89.16",
      "volume": "1512008"
    },
    {
      "date": "2021-09-02",
      "open": "89.24",
      "high": "90.81",
      "low": "88.83",
      "close": "90.76",
      "volume": "1198122"
    },
    {
      "date": "2021-09-03",
      "open": "90.56",
      "high": "91.14",
      "low": "89.9728",
      "close": "90.09",
      "volume": "759669"
    },
    {
      "date": "2021-09-07",
      "open": "90.30",
      "high": "90.30",
      "low": "88.41",
      "close": "88.49",
      "volume": "900877"
    },
    {
      "date": "2021-09-08",
      "open": "88.34",
      "high": "89.39",
      "low": "87.87",
      "close": "89.11",
      "volume": "882359"
    },
    {
      "date": "2021-09-09",
      "open": "88.83",
      "high": "89.26",
      "low": "86.81",
      "close": "87.28",
      "volume": "1152848"
    },
    {
      "date": "2021-09-10",
      "open": "87.99",
      "high": "89.139",
      "low": "87.87",
      "close": "88.40",
      "volume": "1157974"
    },
    {
      "date": "2021-09-13",
      "open": "89.68",
      "high": "90.79",
      "low": "88.941",
      "close": "89.13",
      "volume": "1536502"
    },
    {
      "date": "2021-09-14",
      "open": "89.59",
      "high": "90.43",
      "low": "89.12",
      "close": "90.08",
      "volume": "1132924"
    },
    {
      "date": "2021-09-15",
      "open": "90.36",
      "high": "91.35",
      "low": "89.90",
      "close": "90.67",
      "volume": "1119396"
    },
    {
      "date": "2021-09-16",
      "open": "90.74",
      "high": "91.76",
      "low": "90.24",
      "close": "90.27",
      "volume": "1043075"
    },
    {
      "date": "2021-09-17",
      "open": "89.80",
      "high": "89.80",
      "low": "86.87",
      "close": "87.44",
      "volume": "4927193"
    },
    {
      "date": "2021-09-20",
      "open": "86.86",
      "high": "87.50",
      "low": "86.07",
      "close": "86.82",
      "volume": "1230138"
    },
    {
      "date": "2021-09-21",
      "open": "87.32",
      "high": "87.74",
      "low": "86.375",
      "close": "87.45",
      "volume": "856960"
    },
    {
      "date": "2021-09-22",
      "open": "87.73",
      "high": "88.08",
      "low": "87.23",
      "close": "87.51",
      "volume": "805960"
    },
    {
      "date": "2021-09-23",
      "open": "87.83",
      "high": "88.68",
      "low": "87.75",
      "close": "88.46",
      "volume": "752590"
    },
    {
      "date": "2021-09-24",
      "open": "88.17",
      "high": "89.27",
      "low": "87.88",
      "close": "88.51",
      "volume": "858970"
    },
    {
      "date": "2021-09-27",
      "open": "88.75",
      "high": "90.25",
      "low": "88.14",
      "close": "89.71",
      "volume": "772026"
    },
    {
      "date": "2021-09-28",
      "open": "90.09",
      "high": "90.09",
      "low": "88.51",
      "close": "88.70",
      "volume": "698041"
    },
    {
      "date": "2021-09-29",
      "open": "88.83",
      "high": "88.94",
      "low": "87.68",
      "close": "88.44",
      "volume": "699216"
    },
    {
      "date": "2021-09-30",
      "open": "88.58",
      "high": "89.00",
      "low": "86.41",
      "close": "87.00",
      "volume": "1008406"
    },
    {
      "date": "2021-10-01",
      "open": "87.91",
      "high": "87.91",
      "low": "85.80",
      "close": "86.35",
      "volume": "914240"
    },
    {
      "date": "2021-10-04",
      "open": "86.69",
      "high": "87.20",
      "low": "86.10",
      "close": "86.46",
      "volume": "1037959"
    },
    {
      "date": "2021-10-05",
      "open": "86.70",
      "high": "87.88",
      "low": "86.04",
      "close": "87.36",
      "volume": "678087"
    },
    {
      "date": "2021-10-06",
      "open": "86.52",
      "high": "88.84",
      "low": "86.495",
      "close": "88.72",
      "volume": "739208"
    },
    {
      "date": "2021-10-07",
      "open": "89.15",
      "high": "90.21",
      "low": "89.06",
      "close": "89.64",
      "volume": "704208"
    },
    {
      "date": "2021-10-08",
      "open": "89.66",
      "high": "90.82",
      "low": "89.47",
      "close": "90.66",
      "volume": "740182"
    },
    {
      "date": "2021-10-11",
      "open": "92.41",
      "high": "92.48",
      "low": "90.91",
      "close": "91.26",
      "volume": "772116"
    },
    {
      "date": "2021-10-12",
      "open": "91.16",
      "high": "91.96",
      "low": "90.50",
      "close": "90.85",
      "volume": "712145"
    },
    {
      "date": "2021-10-13",
      "open": "90.78",
      "high": "92.16",
      "low": "89.82",
      "close": "91.49",
      "volume": "718028"
    },
    {
      "date": "2021-10-14",
      "open": "91.92",
      "high": "93.97",
      "low": "91.92",
      "close": "93.94",
      "volume": "886688"
    },
    {
      "date": "2021-10-15",
      "open": "94.99",
      "high": "96.395",
      "low": "94.57",
      "close": "94.63",
      "volume": "1126013"
    },
    {
      "date": "2021-10-18",
      "open": "95.66",
      "high": "100.65",
      "low": "95.24",
      "close": "97.03",
      "volume": "2401369"
    },
    {
      "date": "2021-10-19",
      "open": "97.77",
      "high": "97.80",
      "low": "96.47",
      "close": "97.56",
      "volume": "711499"
    },
    {
      "date": "2021-10-20",
      "open": "97.73",
      "high": "98.39",
      "low": "97.40",
      "close": "98.35",
      "volume": "594489"
    },
    {
      "date": "2021-10-21",
      "open": "98.81",
      "high": "99.22",
      "low": "97.99",
      "close": "98.80",
      "volume": "600558"
    },
    {
      "date": "2021-10-22",
      "open": "99.00",
      "high": "99.965",
      "low": "98.81",
      "close": "99.70",
      "volume": "639221"
    },
    {
      "date": "2021-10-25",
      "open": "99.70",
      "high": "99.85",
      "low": "97.86",
      "close": "98.19",
      "volume": "1181388"
    },
    {
      "date": "2021-10-26",
      "open": "98.81",
      "high": "99.55",
      "low": "97.17",
      "close": "98.51",
      "volume": "1758273"
    },
    {
      "date": "2021-10-27",
      "open": "98.49",
      "high": "98.49",
      "low": "94.125",
      "close": "97.64",
      "volume": "2630306"
    },
    {
      "date": "2021-10-28",
      "open": "98.08",
      "high": "99.24",
      "low": "97.525",
      "close": "98.14",
      "volume": "1211888"
    },
    {
      "date": "2021-10-29",
      "open": "97.23",
      "high": "98.48",
      "low": "96.34",
      "close": "96.99",
      "volume": "1257328"
    },
    {
      "date": "2021-11-01",
      "open": "97.49",
      "high": "97.93",
      "low": "95.81",
      "close": "96.00",
      "volume": "1210610"
    },
    {
      "date": "2021-11-02",
      "open": "96.02",
      "high": "96.26",
      "low": "94.06",
      "close": "94.57",
      "volume": "1676508"
    },
    {
      "date": "2021-11-03",
      "open": "94.38",
      "high": "94.86",
      "low": "91.34",
      "close": "94.48",
      "volume": "2267812"
    },
    {
      "date": "2021-11-04",
      "open": "95.07",
      "high": "96.87",
      "low": "94.76",
      "close": "96.05",
      "volume": "966801"
    },
    {
      "date": "2021-11-05",
      "open": "96.68",
      "high": "96.95",
      "low": "93.50",
      "close": "93.82",
      "volume": "944024"
    },
    {
      "date": "2021-11-08",
      "open": "94.20",
      "high": "95.06",
      "low": "93.82",
      "close": "94.46",
      "volume": "854508"
    },
    {
      "date": "2021-11-09",
      "open": "94.40",
      "high": "95.10",
      "low": "94.005",
      "close": "94.18",
      "volume": "563615"
    },
    {
      "date": "2021-11-10",
      "open": "94.00",
      "high": "94.45",
      "low": "92.30",
      "close": "92.86",
      "volume": "815835"
    },
    {
      "date": "2021-11-11",
      "open": "93.07",
      "high": "93.50",
      "low": "92.44",
      "close": "92.85",
      "volume": "595540"
    },
    {
      "date": "2021-11-12",
      "open": "92.62",
      "high": "94.76",
      "low": "92.49",
      "close": "94.49",
      "volume": "658279"
    },
    {
      "date": "2021-11-15",
      "open": "94.84",
      "high": "95.69",
      "low": "94.11",
      "close": "95.62",
      "volume": "905822"
    },
    {
      "date": "2021-11-16",
      "open": "95.60",
      "high": "97.79",
      "low": "95.38",
      "close": "96.49",
      "volume": "1377194"
    },
    {
      "date": "2021-11-17",
      "open": "96.12",
      "high": "96.16",
      "low": "94.40",
      "close": "94.45",
      "volume": "685594"
    },
    {
      "date": "2021-11-18",
      "open": "94.47",
      "high": "95.00",
      "low": "92.32",
      "close": "93.91",
      "volume": "849149"
    },
    {
      "date": "2021-11-19",
      "open": "94.13",
      "high": "96.435",
      "low": "93.55",
      "close": "96.27",
      "volume": "1189423"
    },
    {
      "date": "2021-11-22",
      "open": "96.96",
      "high": "98.21",
      "low": "96.24",
      "close": "96.78",
      "volume": "932207"
    },
    {
      "date": "2021-11-23",
      "open": "96.55",
      "high": "97.81",
      "low": "95.85",
      "close": "97.77",
      "volume": "763408"
    },
    {
      "date": "2021-11-24",
      "open": "97.48",
      "high": "98.44",
      "low": "97.36",
      "close": "98.26",
      "volume": "731977"
    },
    {
      "date": "2021-11-26",
      "open": "96.89",
      "high": "98.16",
      "low": "95.54",
      "close": "96.28",
      "volume": "614754"
    },
    {
      "date": "2021-11-29",
      "open": "96.57",
      "high": "96.83",
      "low": "95.43",
      "close": "95.62",
      "volume": "837060"
    },
    {
      "date": "2021-11-30",
      "open": "94.92",
      "high": "95.73",
      "low": "94.21",
      "close": "95.09",
      "volume": "2205508"
    },
    {
      "date": "2021-12-01",
      "open": "96.09",
      "high": "96.60",
      "low": "93.82",
      "close": "93.87",
      "volume": "971839"
    },
    {
      "date": "2021-12-02",
      "open": "93.93",
      "high": "95.08",
      "low": "93.15",
      "close": "94.22",
      "volume": "1306319"
    },
    {
      "date": "2021-12-03",
      "open": "94.82",
      "high": "97.05",
      "low": "94.82",
      "close": "97.00",
      "volume": "1573944"
    },
    {
      "date": "2021-12-06",
      "open": "97.62",
      "high": "98.58",
      "low": "97.21",
      "close": "97.90",
      "volume": "1100740"
    },
    {
      "date": "2021-12-07",
      "open": "98.34",
      "high": "100.50",
      "low": "98.08",
      "close": "98.29",
      "volume": "966619"
    },
    {
      "date": "2021-12-08",
      "open": "98.80",
      "high": "99.955",
      "low": "98.63",
      "close": "99.58",
      "volume": "1036739"
    },
    {
      "date": "2021-12-09",
      "open": "99.64",
      "high": "101.23",
      "low": "98.97",
      "close": "100.63",
      "volume": "1160772"
    },
    {
      "date": "2021-12-10",
      "open": "102.00",
      "high": "104.81",
      "low": "101.61",
      "close": "104.70",
      "volume": "2128814"
    },
    {
      "date": "2021-12-13",
      "open": "105.24",
      "high": "106.30",
      "low": "102.57",
      "close": "104.99",
      "volume": "1620822"
    },
    {
      "date": "2021-12-14",
      "open": "104.31",
      "high": "105.70",
      "low": "103.32",
      "close": "103.63",
      "volume": "1289819"
    },
    {
      "date": "2021-12-15",
      "open": "104.425",
      "high": "105.51",
      "low": "103.49",
      "close": "103.96",
      "volume": "1153395"
    },
    {
      "date": "2021-12-16",
      "open": "104.47",
      "high": "105.67",
      "low": "104.14",
      "close": "104.39",
      "volume": "977406"
    },
    {
      "date": "2021-12-17",
      "open": "104.29",
      "high": "104.64",
      "low": "101.12",
      "close": "101.37",
      "volume": "2358994"
    },
    {
      "date": "2021-12-20",
      "open": "101.03",
      "high": "101.71",
      "low": "99.855",
      "close": "100.75",
      "volume": "1149407"
    },
    {
      "date": "2021-12-21",
      "open": "100.90",
      "high": "102.28",
      "low": "100.415",
      "close": "101.72",
      "volume": "1179240"
    },
    {
      "date": "2021-12-22",
      "open": "102.09",
      "high": "102.665",
      "low": "100.87",
      "close": "101.29",
      "volume": "656288"
    },
    {
      "date": "2021-12-23",
      "open": "101.45",
      "high": "103.1599",
      "low": "101.45",
      "close": "102.45",
      "volume": "513351"
    },
    {
      "date": "2021-12-27",
      "open": "102.85",
      "high": "104.61",
      "low": "102.50",
      "close": "104.48",
      "volume": "458719"
    },
    {
      "date": "2021-12-28",
      "open": "104.64",
      "high": "106.25",
      "low": "104.40",
      "close": "106.13",
      "volume": "776360"
    },
    {
      "date": "2021-12-29",
      "open": "106.40",
      "high": "108.06",
      "low": "105.90",
      "close": "107.42",
      "volume": "930458"
    },
    {
      "date": "2021-12-30",
      "open": "107.58",
      "high": "107.92",
      "low": "106.60",
      "close": "107.09",
      "volume": "483432"
    },
    {
      "date": "2021-12-31",
      "open": "107.09",
      "high": "107.92",
      "low": "106.6785",
      "close": "107.63",
      "volume": "589906"
    },
    {
      "date": "2022-01-03",
      "open": "109.12",
      "high": "110.50",
      "low": "107.295",
      "close": "107.90",
      "volume": "1383178"
    },
    {
      "date": "2022-01-04",
      "open": "107.74",
      "high": "110.93",
      "low": "107.16",
      "close": "110.38",
      "volume": "1409418"
    },
    {
      "date": "2022-01-05",
      "open": "110.55",
      "high": "111.99",
      "low": "109.50",
      "close": "109.66",
      "volume": "1600736"
    },
    {
      "date": "2022-01-06",
      "open": "111.17",
      "high": "112.15",
      "low": "108.86",
      "close": "110.95",
      "volume": "1062337"
    },
    {
      "date": "2022-01-07",
      "open": "110.74",
      "high": "110.74",
      "low": "107.98",
      "close": "108.43",
      "volume": "1321380"
    },
    {
      "date": "2022-01-10",
      "open": "108.11",
      "high": "108.665",
      "low": "106.36",
      "close": "107.84",
      "volume": "1340730"
    },
    {
      "date": "2022-01-11",
      "open": "108.17",
      "high": "108.64",
      "low": "106.53",
      "close": "107.98",
      "volume": "964453"
    },
    {
      "date": "2022-01-12",
      "open": "108.53",
      "high": "109.145",
      "low": "106.54",
      "close": "107.35",
      "volume": "994802"
    },
    {
      "date": "2022-01-13",
      "open": "107.65",
      "high": "108.95",
      "low": "107.30",
      "close": "108.45",
      "volume": "1165583"
    },
    {
      "date": "2022-01-14",
      "open": "107.54",
      "high": "108.44",
      "low": "106.09",
      "close": "108.29",
      "volume": "1101341"
    },
    {
      "date": "2022-01-18",
      "open": "107.18",
      "high": "109.29",
      "low": "106.685",
      "close": "109.10",
      "volume": "881218"
    },
    {
      "date": "2022-01-19",
      "open": "108.63",
      "high": "109.98",
      "low": "107.44",
      "close": "107.51",
      "volume": "1019932"
    },
    {
      "date": "2022-01-20",
      "open": "109.48",
      "high": "109.63",
      "low": "104.875",
      "close": "105.04",
      "volume": "1243516"
    },
    {
      "date": "2022-01-21",
      "open": "105.35",
      "high": "107.42",
      "low": "104.70",
      "close": "104.98",
      "volume": "1047277"
    },
    {
      "date": "2022-01-24",
      "open": "104.74",
      "high": "107.83",
      "low": "104.14",
      "close": "107.58",
      "volume": "1226786"
    },
    {
      "date": "2022-01-25",
      "open": "106.41",
      "high": "107.50",
      "low": "104.48",
      "close": "105.14",
      "volume": "1056504"
    },
    {
      "date": "2022-01-26",
      "open": "104.00",
      "high": "104.99",
      "low": "101.84",
      "close": "102.65",
      "volume": "1322158"
    },
    {
      "date": "2022-01-27",
      "open": "103.73",
      "high": "105.35",
      "low": "102.61",
      "close": "102.82",
      "volume": "1245402"
    },
    {
      "date": "2022-01-28",
      "open": "103.00",
      "high": "104.13",
      "low": "101.895",
      "close": "104.10",
      "volume": "841075"
    },
    {
      "date": "2022-01-31",
      "open": "103.70",
      "high": "104.77",
      "low": "102.72",
      "close": "104.65",
      "volume": "1488895"
    },
    {
      "date": "2022-02-01",
      "open": "104.99",
      "high": "107.18",
      "low": "103.48",
      "close": "104.57",
      "volume": "1479979"
    },
    {
      "date": "2022-02-02",
      "open": "93.25",
      "high": "96.97",
      "low": "92.3032",
      "close": "92.54",
      "volume": "3569620"
    },
    {
      "date": "2022-02-03",
      "open": "92.25",
      "high": "93.24",
      "low": "89.405",
      "close": "89.56",
      "volume": "2275156"
    },
    {
      "date": "2022-02-04",
      "open": "88.91",
      "high": "90.05",
      "low": "86.57",
      "close": "88.73",
      "volume": "2028805"
    },
    {
      "date": "2022-02-07",
      "open": "88.18",
      "high": "90.02",
      "low": "87.39",
      "close": "89.32",
      "volume": "1470428"
    },
    {
      "date": "2022-02-08",
      "open": "89.67",
      "high": "90.01",
      "low": "87.90",
      "close": "88.21",
      "volume": "1273801"
    },
    {
      "date": "2022-02-09",
      "open": "88.38",
      "high": "89.68",
      "low": "87.58",
      "close": "89.37",
      "volume": "2039340"
    },
    {
      "date": "2022-02-10",
      "open": "88.74",
      "high": "91.745",
      "low": "88.18",
      "close": "90.33",
      "volume": "1493260"
    },
    {
      "date": "2022-02-11",
      "open": "90.66",
      "high": "90.96",
      "low": "89.215",
      "close": "89.50",
      "volume": "1541188"
    },
    {
      "date": "2022-02-14",
      "open": "89.54",
      "high": "89.70",
      "low": "88.31",
      "close": "89.21",
      "volume": "855948"
    },
    {
      "date": "2022-02-15",
      "open": "89.50",
      "high": "90.40",
      "low": "89.07",
      "close": "89.86",
      "volume": "1102232"
    },
    {
      "date": "2022-02-16",
      "open": "89.80",
      "high": "90.85",
      "low": "88.87",
      "close": "90.41",
      "volume": "1094834"
    },
    {
      "date": "2022-02-17",
      "open": "89.70",
      "high": "91.08",
      "low": "89.07",
      "close": "90.85",
      "volume": "1097864"
    },
    {
      "date": "2022-02-18",
      "open": "91.34",
      "high": "92.75",
      "low": "90.81",
      "close": "91.98",
      "volume": "1506563"
    },
    {
      "date": "2022-02-22",
      "open": "91.92",
      "high": "93.24",
      "low": "91.80",
      "close": "92.37",
      "volume": "1595501"
    },
    {
      "date": "2022-02-23",
      "open": "92.39",
      "high": "93.42",
      "low": "91.79",
      "close": "92.42",
      "volume": "1377320"
    },
    {
      "date": "2022-02-24",
      "open": "91.16",
      "high": "96.56",
      "low": "90.99",
      "close": "96.20",
      "volume": "2255818"
    },
    {
      "date": "2022-02-25",
      "open": "96.07",
      "high": "97.26",
      "low": "95.13",
      "close": "96.79",
      "volume": "1743582"
    },
    {
      "date": "2022-02-28",
      "open": "96.20",
      "high": "96.79",
      "low": "94.835",
      "close": "96.68",
      "volume": "1638428"
    },
    {
      "date": "2022-03-01",
      "open": "99.38",
      "high": "105.67",
      "low": "99.38",
      "close": "104.82",
      "volume": "3192170"
    },
    {
      "date": "2022-03-02",
      "open": "104.26",
      "high": "104.26",
      "low": "101.57",
      "close": "102.94",
      "volume": "1649305"
    },
    {
      "date": "2022-03-03",
      "open": "103.07",
      "high": "104.87",
      "low": "102.14",
      "close": "102.57",
      "volume": "1963767"
    },
    {
      "date": "2022-03-04",
      "open": "102.60",
      "high": "107.54",
      "low": "102.60",
      "close": "106.48",
      "volume": "2033459"
    },
    {
      "date": "2022-03-07",
      "open": "105.77",
      "high": "107.58",
      "low": "104.635",
      "close": "105.13",
      "volume": "1410150"
    },
    {
      "date": "2022-03-08",
      "open": "104.16",
      "high": "105.705",
      "low": "101.48",
      "close": "101.56",
      "volume": "1266088"
    },
    {
      "date": "2022-03-09",
      "open": "102.54",
      "high": "102.70",
      "low": "99.58",
      "close": "101.59",
      "volume": "1694079"
    },
    {
      "date": "2022-03-10",
      "open": "100.98",
      "high": "103.18",
      "low": "100.61",
      "close": "102.31",
      "volume": "1026937"
    },
    {
      "date": "2022-03-11",
      "open": "102.16",
      "high": "103.11",
      "low": "101.315",
      "close": "102.24",
      "volume": "1603830"
    },
    {
      "date": "2022-03-14",
      "open": "101.50",
      "high": "102.26",
      "low": "97.43",
      "close": "98.83",
      "volume": "1531311"
    },
    {
      "date": "2022-03-15",
      "open": "99.66",
      "high": "99.94",
      "low": "97.325",
      "close": "98.54",
      "volume": "1519106"
    },
    {
      "date": "2022-03-16",
      "open": "98.91",
      "high": "102.05",
      "low": "98.685",
      "close": "102.03",
      "volume": "1294213"
    },
    {
      "date": "2022-03-17",
      "open": "101.00",
      "high": "104.23",
      "low": "100.3959",
      "close": "104.02",
      "volume": "945003"
    },
    {
      "date": "2022-03-18",
      "open": "103.91",
      "high": "105.02",
      "low": "102.41",
      "close": "104.91",
      "volume": "2957658"
    },
    {
      "date": "2022-03-21",
      "open": "105.34",
      "high": "107.30",
      "low": "104.905",
      "close": "105.31",
      "volume": "1098878"
    },
    {
      "date": "2022-03-22",
      "open": "105.55",
      "high": "106.14",
      "low": "103.77",
      "close": "106.08",
      "volume": "819843"
    },
    {
      "date": "2022-03-23",
      "open": "106.46",
      "high": "107.23",
      "low": "104.53",
      "close": "104.67",
      "volume": "881617"
    },
    {
      "date": "2022-03-24",
      "open": "104.98",
      "high": "106.67",
      "low": "104.80",
      "close": "106.37",
      "volume": "744817"
    },
    {
      "date": "2022-03-25",
      "open": "106.50",
      "high": "109.56",
      "low": "106.305",
      "close": "109.51",
      "volume": "1159404"
    },
    {
      "date": "2022-03-28",
      "open": "109.05",
      "high": "110.505",
      "low": "108.146",
      "close": "110.13",
      "volume": "977851"
    },
    {
      "date": "2022-03-29",
      "open": "110.13",
      "high": "111.18",
      "low": "109.40",
      "close": "110.62",
      "volume": "1329825"
    },
    {
      "date": "2022-03-30",
      "open": "110.88",
      "high": "111.41",
      "low": "108.27",
      "close": "109.76",
      "volume": "1065559"
    },
    {
      "date": "2022-03-31",
      "open": "109.59",
      "high": "110.63",
      "low": "107.415",
      "close": "107.71",
      "volume": "1355418"
    },
    {
      "date": "2022-04-01",
      "open": "107.57",
      "high": "107.78",
      "low": "100.83",
      "close": "103.13",
      "volume": "2040710"
    },
    {
      "date": "2022-04-04",
      "open": "101.66",
      "high": "103.31",
      "low": "100.69",
      "close": "102.72",
      "volume": "1661915"
    },
    {
      "date": "2022-04-05",
      "open": "102.42",
      "high": "103.32",
      "low": "100.58",
      "close": "101.51",
      "volume": "1825740"
    },
    {
      "date": "2022-04-06",
      "open": "101.12",
      "high": "101.94",
      "low": "99.56",
      "close": "99.73",
      "volume": "1820534"
    },
    {
      "date": "2022-04-07",
      "open": "100.46",
      "high": "101.08",
      "low": "98.57",
      "close": "100.87",
      "volume": "1458225"
    },
    {
      "date": "2022-04-08",
      "open": "104.34",
      "high": "104.72",
      "low": "100.82",
      "close": "102.04",
      "volume": "1668774"
    },
    {
      "date": "2022-04-11",
      "open": "101.65",
      "high": "103.72",
      "low": "101.54",
      "close": "102.62",
      "volume": "1404674"
    },
    {
      "date": "2022-04-12",
      "open": "102.57",
      "high": "104.04",
      "low": "101.215",
      "close": "101.41",
      "volume": "1102702"
    },
    {
      "date": "2022-04-13",
      "open": "101.75",
      "high": "101.76",
      "low": "99.69",
      "close": "101.66",
      "volume": "1344002"
    },
    {
      "date": "2022-04-14",
      "open": "101.14",
      "high": "103.65",
      "low": "101.14",
      "close": "103.28",
      "volume": "826470"
    },
    {
      "date": "2022-04-18",
      "open": "102.67",
      "high": "103.94",
      "low": "102.00",
      "close": "102.75",
      "volume": "810322"
    },
    {
      "date": "2022-04-19",
      "open": "103.02",
      "high": "104.075",
      "low": "102.19",
      "close": "103.39",
      "volume": "1030649"
    },
    {
      "date": "2022-04-20",
      "open": "104.00",
      "high": "104.835",
      "low": "103.07",
      "close": "103.20",
      "volume": "1124240"
    },
    {
      "date": "2022-04-21",
      "open": "103.67",
      "high": "104.61",
      "low": "102.76",
      "close": "103.24",
      "volume": "907912"
    },
    {
      "date": "2022-04-22",
      "open": "102.71",
      "high": "103.935",
      "low": "101.95",
      "close": "102.14",
      "volume": "797767"
    },
    {
      "date": "2022-04-25",
      "open": "101.73",
      "high": "103.22",
      "low": "100.72",
      "close": "103.17",
      "volume": "1150666"
    },
    {
      "date": "2022-04-26",
      "open": "103.25",
      "high": "104.66",
      "low": "101.26",
      "close": "101.36",
      "volume": "1382353"
    },
    {
      "date": "2022-04-27",
      "open": "101.54",
      "high": "103.39",
      "low": "101.30",
      "close": "102.83",
      "volume": "1880338"
    },
    {
      "date": "2022-04-28",
      "open": "106.74",
      "high": "110.45",
      "low": "106.27",
      "close": "110.34",
      "volume": "2142754"
    },
    {
      "date": "2022-04-29",
      "open": "110.34",
      "high": "112.15",
      "low": "105.93",
      "close": "106.15",
      "volume": "1584092"
    },
    {
      "date": "2022-05-02",
      "open": "105.38",
      "high": "109.97",
      "low": "105.38",
      "close": "108.30",
      "volume": "1179862"
    },
    {
      "date": "2022-05-03",
      "open": "108.99",
      "high": "110.325",
      "low": "108.00",
      "close": "108.61",
      "volume": "1379309"
    },
    {
      "date": "2022-05-04",
      "open": "109.10",
      "high": "110.92",
      "low": "108.745",
      "close": "110.55",
      "volume": "1142274"
    },
    {
      "date": "2022-05-05",
      "open": "110.04",
      "high": "111.45",
      "low": "105.405",
      "close": "106.37",
      "volume": "1465706"
    },
    {
      "date": "2022-05-06",
      "open": "106.51",
      "high": "109.69",
      "low": "105.69",
      "close": "106.97",
      "volume": "1327893"
    },
    {
      "date": "2022-05-09",
      "open": "106.385",
      "high": "108.77",
      "low": "105.7959",
      "close": "107.95",
      "volume": "973445"
    },
    {
      "date": "2022-05-10",
      "open": "108.94",
      "high": "110.58",
      "low": "107.49",
      "close": "110.29",
      "volume": "1522786"
    },
    {
      "date": "2022-05-11",
      "open": "110.27",
      "high": "110.67",
      "low": "107.18",
      "close": "108.27",
      "volume": "1185975"
    },
    {
      "date": "2022-05-12",
      "open": "108.30",
      "high": "108.32",
      "low": "105.11",
      "close": "107.71",
      "volume": "1285830"
    },
    {
      "date": "2022-05-13",
      "open": "108.09",
      "high": "108.775",
      "low": "105.43",
      "close": "105.79",
      "volume": "1172061"
    },
    {
      "date": "2022-05-16",
      "open": "106.22",
      "high": "108.19",
      "low": "105.67",
      "close": "106.86",
      "volume": "1056612"
    },
    {
      "date": "2022-05-17",
      "open": "107.20",
      "high": "110.05",
      "low": "106.76",
      "close": "109.70",
      "volume": "744697"
    },
    {
      "date": "2022-05-18",
      "open": "109.32",
      "high": "109.75",
      "low": "102.94",
      "close": "103.17",
      "volume": "1715476"
    },
    {
      "date": "2022-05-19",
      "open": "102.30",
      "high": "102.70",
      "low": "99.53",
      "close": "101.19",
      "volume": "1348012"
    },
    {
      "date": "2022-05-20",
      "open": "102.39",
      "high": "104.78",
      "low": "100.73",
      "close": "101.92",
      "volume": "1533104"
    },
    {
      "date": "2022-05-23",
      "open": "102.41",
      "high": "104.835",
      "low": "101.94",
      "close": "104.44",
      "volume": "746314"
    },
    {
      "date": "2022-05-24",
      "open": "103.97",
      "high": "105.3099",
      "low": "102.83",
      "close": "104.79",
      "volume": "1420275"
    },
    {
      "date": "2022-05-25",
      "open": "104.66",
      "high": "106.90",
      "low": "104.365",
      "close": "106.18",
      "volume": "1004382"
    },
    {
      "date": "2022-05-26",
      "open": "106.62",
      "high": "107.95",
      "low": "106.565",
      "close": "107.61",
      "volume": "975019"
    },
    {
      "date": "2022-05-27",
      "open": "108.33",
      "high": "108.94",
      "low": "106.50",
      "close": "107.45",
      "volume": "1349741"
    },
    {
      "date": "2022-05-31",
      "open": "106.69",
      "high": "109.05",
      "low": "105.22",
      "close": "108.51",
      "volume": "2447899"
    },
    {
      "date": "2022-06-01",
      "open": "108.87",
      "high": "109.97",
      "low": "108.49",
      "close": "108.94",
      "volume": "990117"
    },
    {
      "date": "2022-06-02",
      "open": "109.25",
      "high": "109.50",
      "low": "106.65",
      "close": "107.57",
      "volume": "1152045"
    },
    {
      "date": "2022-06-03",
      "open": "107.34",
      "high": "109.21",
      "low": "107.09",
      "close": "108.02",
      "volume": "782189"
    },
    {
      "date": "2022-06-06",
      "open": "108.22",
      "high": "110.14",
      "low": "107.51",
      "close": "109.34",
      "volume": "775191"
    },
    {
      "date": "2022-06-07",
      "open": "108.76",
      "high": "108.76",
      "low": "106.8827",
      "close": "107.09",
      "volume": "807796"
    },
    {
      "date": "2022-06-08",
      "open": "106.14",
      "high": "106.49",
      "low": "103.20",
      "close": "103.73",
      "volume": "917683"
    },
    {
      "date": "2022-06-09",
      "open": "103.16",
      "high": "104.82",
      "low": "102.08",
      "close": "102.12",
      "volume": "826452"
    },
    {
      "date": "2022-06-10",
      "open": "101.27",
      "high": "102.67",
      "low": "100.635",
      "close": "101.73",
      "volume": "856141"
    },
    {
      "date": "2022-06-13",
      "open": "100.08",
      "high": "101.95",
      "low": "99.20",
      "close": "100.32",
      "volume": "1709232"
    },
    {
      "date": "2022-06-14",
      "open": "104.34",
      "high": "115.99",
      "low": "104.055",
      "close": "106.35",
      "volume": "4031158"
    },
    {
      "date": "2022-06-15",
      "open": "105.92",
      "high": "107.21",
      "low": "102.065",
      "close": "103.14",
      "volume": "1765451"
    },
    {
      "date": "2022-06-16",
      "open": "102.26",
      "high": "103.02",
      "low": "100.54",
      "close": "101.09",
      "volume": "1242421"
    },
    {
      "date": "2022-06-17",
      "open": "100.87",
      "high": "101.165",
      "low": "98.32",
      "close": "99.00",
      "volume": "2513783"
    },
    {
      "date": "2022-06-21",
      "open": "100.51",
      "high": "101.28",
      "low": "99.595",
      "close": "101.25",
      "volume": "825265"
    },
    {
      "date": "2022-06-22",
      "open": "100.00",
      "high": "100.58",
      "low": "98.94",
      "close": "99.90",
      "volume": "771945"
    },
    {
      "date": "2022-06-23",
      "open": "100.935",
      "high": "100.935",
      "low": "98.89",
      "close": "100.29",
      "volume": "619177"
    },
    {
      "date": "2022-06-24",
      "open": "101.04",
      "high": "104.44",
      "low": "101.04",
      "close": "103.86",
      "volume": "1215534"
    },
    {
      "date": "2022-06-27",
      "open": "104.53",
      "high": "105.7678",
      "low": "104.24",
      "close": "105.14",
      "volume": "573007"
    },
    {
      "date": "2022-06-28",
      "open": "104.28",
      "high": "105.16",
      "low": "100.80",
      "close": "101.07",
      "volume": "1053263"
    },
    {
      "date": "2022-06-29",
      "open": "101.31",
      "high": "102.15",
      "low": "100.32",
      "close": "101.45",
      "volume": "585132"
    },
    {
      "date": "2022-06-30",
      "open": "101.21",
      "high": "102.21",
      "low": "100.328",
      "close": "101.37",
      "volume": "1482828"
    },
    {
      "date": "2022-07-01",
      "open": "101.45",
      "high": "102.565",
      "low": "100.27",
      "close": "102.06",
      "volume": "955853"
    },
    {
      "date": "2022-07-05",
      "open": "102.26",
      "high": "102.385",
      "low": "98.02",
      "close": "99.46",
      "volume": "1174803"
    },
    {
      "date": "2022-07-06",
      "open": "100.00",
      "high": "101.43",
      "low": "97.805",
      "close": "101.04",
      "volume": "1628295"
    },
    {
      "date": "2022-07-07",
      "open": "101.98",
      "high": "102.82",
      "low": "99.44",
      "close": "100.26",
      "volume": "1481798"
    },
    {
      "date": "2022-07-08",
      "open": "101.21",
      "high": "102.11",
      "low": "99.47",
      "close": "100.26",
      "volume": "1177182"
    },
    {
      "date": "2022-07-11",
      "open": "100.26",
      "high": "100.875",
      "low": "97.40",
      "close": "97.90",
      "volume": "820526"
    },
    {
      "date": "2022-07-12",
      "open": "97.02",
      "high": "98.52",
      "low": "94.60",
      "close": "96.91",
      "volume": "1229322"
    },
    {
      "date": "2022-07-13",
      "open": "96.82",
      "high": "97.135",
      "low": "93.96",
      "close": "95.17",
      "volume": "1095705"
    },
    {
      "date": "2022-07-14",
      "open": "94.47",
      "high": "95.73",
      "low": "93.84",
      "close": "95.57",
      "volume": "805918"
    },
    {
      "date": "2022-07-15",
      "open": "96.31",
      "high": "98.94",
      "low": "96.18",
      "close": "98.48",
      "volume": "1424731"
    },
    {
      "date": "2022-07-18",
      "open": "99.23",
      "high": "99.86",
      "low": "98.32",
      "close": "98.55",
      "volume": "863358"
    },
    {
      "date": "2022-07-19",
      "open": "98.85",
      "high": "101.28",
      "low": "97.99",
      "close": "100.93",
      "volume": "1361119"
    },
    {
      "date": "2022-07-20",
      "open": "100.93",
      "high": "102.14",
      "low": "100.66",
      "close": "101.75",
      "volume": "1102973"
    },
    {
      "date": "2022-07-21",
      "open": "101.62",
      "high": "101.80",
      "low": "100.71",
      "close": "101.38",
      "volume": "940276"
    },
    {
      "date": "2022-07-22",
      "open": "101.94",
      "high": "102.325",
      "low": "101.19",
      "close": "101.99",
      "volume": "727696"
    },
    {
      "date": "2022-07-25",
      "open": "102.57",
      "high": "102.57",
      "low": "100.54",
      "close": "100.91",
      "volume": "879182"
    },
    {
      "date": "2022-07-26",
      "open": "100.29",
      "high": "100.53",
      "low": "98.57",
      "close": "99.85",
      "volume": "935570"
    },
    {
      "date": "2022-07-27",
      "open": "99.85",
      "high": "101.81",
      "low": "98.41",
      "close": "101.13",
      "volume": "1656923"
    },
    {
      "date": "2022-07-28",
      "open": "104.14",
      "high": "108.89",
      "low": "101.785",
      "close": "108.07",
      "volume": "3277688"
    },
    {
      "date": "2022-07-29",
      "open": "108.07",
      "high": "110.79",
      "low": "107.87",
      "close": "110.70",
      "volume": "1782961"
    },
    {
      "date": "2022-08-01",
      "open": "110.23",
      "high": "110.85",
      "low": "107.87",
      "close": "109.70",
      "volume": "1368495"
    },
    {
      "date": "2022-08-02",
      "open": "109.87",
      "high": "110.08",
      "low": "107.20",
      "close": "109.03",
      "volume": "1657300"
    },
    {
      "date": "2022-08-03",
      "open": "109.95",
      "high": "109.98",
      "low": "107.97",
      "close": "109.23",
      "volume": "900785"
    },
    {
      "date": "2022-08-04",
      "open": "109.42",
      "high": "109.77",
      "low": "106.95",
      "close": "107.52",
      "volume": "1101481"
    },
    {
      "date": "2022-08-05",
      "open": "107.42",
      "high": "109.86",
      "low": "107.275",
      "close": "109.74",
      "volume": "684623"
    },
    {
      "date": "2022-08-08",
      "open": "109.74",
      "high": "112.24",
      "low": "109.63",
      "close": "111.19",
      "volume": "1264385"
    },
    {
      "date": "2022-08-09",
      "open": "112.16",
      "high": "114.34",
      "low": "111.52",
      "close": "111.96",
      "volume": "1217675"
    },
    {
      "date": "2022-08-10",
      "open": "113.00",
      "high": "115.99",
      "low": "112.435",
      "close": "115.60",
      "volume": "1357707"
    },
    {
      "date": "2022-08-11",
      "open": "116.71",
      "high": "118.99",
      "low": "115.68",
      "close": "117.43",
      "volume": "1346177"
    },
    {
      "date": "2022-08-12",
      "open": "117.60",
      "high": "118.49",
      "low": "116.6937",
      "close": "117.28",
      "volume": "1124042"
    },
    {
      "date": "2022-08-15",
      "open": "117.00",
      "high": "118.89",
      "low": "116.31",
      "close": "117.89",
      "volume": "1049570"
    },
    {
      "date": "2022-08-16",
      "open": "117.85",
      "high": "118.45",
      "low": "117.22",
      "close": "117.55",
      "volume": "841827"
    },
    {
      "date": "2022-08-17",
      "open": "116.14",
      "high": "117.37",
      "low": "115.25",
      "close": "116.11",
      "volume": "1227658"
    },
    {
      "date": "2022-08-18",
      "open": "116.42",
      "high": "118.98",
      "low": "116.19",
      "close": "118.77",
      "volume": "848255"
    },
    {
      "date": "2022-08-19",
      "open": "118.48",
      "high": "118.898",
      "low": "117.05",
      "close": "117.12",
      "volume": "881383"
    },
    {
      "date": "2022-08-22",
      "open": "116.28",
      "high": "117.08",
      "low": "115.51",
      "close": "115.98",
      "volume": "1017163"
    },
    {
      "date": "2022-08-23",
      "open": "116.20",
      "high": "117.79",
      "low": "116.20",
      "close": "117.02",
      "volume": "1301986"
    },
    {
      "date": "2022-08-24",
      "open": "116.82",
      "high": "119.26",
      "low": "116.82",
      "close": "118.91",
      "volume": "1144756"
    },
    {
      "date": "2022-08-25",
      "open": "119.65",
      "high": "121.23",
      "low": "117.70",
      "close": "119.55",
      "volume": "1180977"
    },
    {
      "date": "2022-08-26",
      "open": "119.08",
      "high": "119.49",
      "low": "115.19",
      "close": "115.31",
      "volume": "745913"
    },
    {
      "date": "2022-08-29",
      "open": "114.68",
      "high": "116.22",
      "low": "113.89",
      "close": "115.03",
      "volume": "772819"
    },
    {
      "date": "2022-08-30",
      "open": "114.84",
      "high": "115.50",
      "low": "113.66",
      "close": "114.49",
      "volume": "1153283"
    },
    {
      "date": "2022-08-31",
      "open": "115.14",
      "high": "115.62",
      "low": "113.18",
      "close": "114.15",
      "volume": "1434257"
    },
    {
      "date": "2022-09-01",
      "open": "113.25",
      "high": "115.32",
      "low": "112.82",
      "close": "114.88",
      "volume": "967469"
    },
    {
      "date": "2022-09-02",
      "open": "115.62",
      "high": "116.77",
      "low": "114.75",
      "close": "115.36",
      "volume": "1195258"
    },
    {
      "date": "2022-09-06",
      "open": "114.25",
      "high": "114.98",
      "low": "111.86",
      "close": "112.90",
      "volume": "1846468"
    },
    {
      "date": "2022-09-07",
      "open": "113.03",
      "high": "114.49",
      "low": "111.53",
      "close": "114.15",
      "volume": "1037051"
    },
    {
      "date": "2022-09-08",
      "open": "113.82",
      "high": "114.26",
      "low": "112.77",
      "close": "113.23",
      "volume": "938458"
    },
    {
      "date": "2022-09-09",
      "open": "114.34",
      "high": "114.89",
      "low": "113.925",
      "close": "114.29",
      "volume": "972171"
    },
    {
      "date": "2022-09-12",
      "open": "114.43",
      "high": "114.565",
      "low": "113.19",
      "close": "113.55",
      "volume": "903511"
    },
    {
      "date": "2022-09-13",
      "open": "111.86",
      "high": "112.885",
      "low": "109.63",
      "close": "110.06",
      "volume": "1252138"
    },
    {
      "date": "2022-09-14",
      "open": "110.46",
      "high": "110.46",
      "low": "108.20",
      "close": "110.00",
      "volume": "1553766"
    },
    {
      "date": "2022-09-15",
      "open": "109.54",
      "high": "109.87",
      "low": "106.96",
      "close": "107.73",
      "volume": "1252635"
    },
    {
      "date": "2022-09-16",
      "open": "104.16",
      "high": "104.99",
      "low": "101.48",
      "close": "103.79",
      "volume": "3622830"
    },
    {
      "date": "2022-09-19",
      "open": "103.56",
      "high": "106.07",
      "low": "103.23",
      "close": "105.97",
      "volume": "1565027"
    },
    {
      "date": "2022-09-20",
      "open": "105.76",
      "high": "105.76",
      "low": "102.41",
      "close": "102.50",
      "volume": "1725099"
    },
    {
      "date": "2022-09-21",
      "open": "103.08",
      "high": "104.56",
      "low": "101.45",
      "close": "101.47",
      "volume": "1375396"
    },
    {
      "date": "2022-09-22",
      "open": "101.16",
      "high": "101.21",
      "low": "100.13",
      "close": "100.34",
      "volume": "904403"
    },
    {
      "date": "2022-09-23",
      "open": "99.03",
      "high": "99.52",
      "low": "96.59",
      "close": "97.68",
      "volume": "1476678"
    },
    {
      "date": "2022-09-26",
      "open": "97.82",
      "high": "98.37",
      "low": "96.479",
      "close": "97.20",
      "volume": "1291112"
    },
    {
      "date": "2022-09-27",
      "open": "97.59",
      "high": "99.845",
      "low": "97.065",
      "close": "98.06",
      "volume": "1194187"
    },
    {
      "date": "2022-09-28",
      "open": "98.06",
      "high": "100.01",
      "low": "97.695",
      "close": "99.48",
      "volume": "1537922"
    },
    {
      "date": "2022-09-29",
      "open": "98.88",
      "high": "98.88",
      "low": "97.14",
      "close": "98.73",
      "volume": "1078161"
    },
    {
      "date": "2022-09-30",
      "open": "98.92",
      "high": "98.92",
      "low": "96.04",
      "close": "96.31",
      "volume": "1432647"
    },
    {
      "date": "2022-10-03",
      "open": "97.05",
      "high": "99.32",
      "low": "97.00",
      "close": "98.72",
      "volume": "1398939"
    },
    {
      "date": "2022-10-04",
      "open": "98.55",
      "high": "100.48",
      "low": "97.62",
      "close": "100.38",
      "volume": "1554541"
    },
    {
      "date": "2022-10-05",
      "open": "99.60",
      "high": "100.49",
      "low": "99.18",
      "close": "99.64",
      "volume": "1150246"
    },
    {
      "date": "2022-10-06",
      "open": "99.80",
      "high": "99.87",
      "low": "97.38",
      "close": "97.49",
      "volume": "1374430"
    },
    {
      "date": "2022-10-07",
      "open": "95.10",
      "high": "96.00",
      "low": "93.00",
      "close": "94.81",
      "volume": "2086771"
    },
    {
      "date": "2022-10-10",
      "open": "95.05",
      "high": "95.39",
      "low": "93.58",
      "close": "94.14",
      "volume": "1025660"
    },
    {
      "date": "2022-10-11",
      "open": "93.93",
      "high": "95.13",
      "low": "93.585",
      "close": "94.05",
      "volume": "1105616"
    },
    {
      "date": "2022-10-12",
      "open": "94.15",
      "high": "95.94",
      "low": "93.51",
      "close": "94.48",
      "volume": "949497"
    },
    {
      "date": "2022-10-13",
      "open": "93.00",
      "high": "95.87",
      "low": "91.87",
      "close": "95.30",
      "volume": "1247164"
    },
    {
      "date": "2022-10-14",
      "open": "96.42",
      "high": "96.8099",
      "low": "94.27",
      "close": "94.89",
      "volume": "1287640"
    },
    {
      "date": "2022-10-17",
      "open": "96.07",
      "high": "96.52",
      "low": "94.96",
      "close": "96.29",
      "volume": "1265600"
    },
    {
      "date": "2022-10-18",
      "open": "97.77",
      "high": "98.40",
      "low": "95.82",
      "close": "96.20",
      "volume": "979240"
    },
    {
      "date": "2022-10-19",
      "open": "95.63",
      "high": "95.63",
      "low": "90.825",
      "close": "93.45",
      "volume": "2226585"
    },
    {
      "date": "2022-10-20",
      "open": "92.84",
      "high": "94.33",
      "low": "91.92",
      "close": "92.47",
      "volume": "1196276"
    },
    {
      "date": "2022-10-21",
      "open": "92.45",
      "high": "94.345",
      "low": "92.14",
      "close": "94.08",
      "volume": "922474"
    },
    {
      "date": "2022-10-24",
      "open": "94.23",
      "high": "95.78",
      "low": "93.89",
      "close": "94.44",
      "volume": "982735"
    },
    {
      "date": "2022-10-25",
      "open": "94.56",
      "high": "95.52",
      "low": "94.11",
      "close": "94.80",
      "volume": "1083399"
    },
    {
      "date": "2022-10-26",
      "open": "95.50",
      "high": "97.41",
      "low": "94.31",
      "close": "96.50",
      "volume": "1105588"
    },
    {
      "date": "2022-10-27",
      "open": "97.29",
      "high": "98.35",
      "low": "96.78",
      "close": "96.80",
      "volume": "1258362"
    },
    {
      "date": "2022-10-28",
      "open": "97.20",
      "high": "98.00",
      "low": "95.99",
      "close": "97.80",
      "volume": "1123323"
    },
    {
      "date": "2022-10-31",
      "open": "97.80",
      "high": "99.645",
      "low": "97.43",
      "close": "97.72",
      "volume": "1682606"
    },
    {
      "date": "2022-11-01",
      "open": "98.28",
      "high": "98.77",
      "low": "95.90",
      "close": "97.84",
      "volume": "1561275"
    },
    {
      "date": "2022-11-02",
      "open": "89.08",
      "high": "93.23",
      "low": "87.66",
      "close": "88.17",
      "volume": "6191993"
    },
    {
      "date": "2022-11-03",
      "open": "87.53",
      "high": "89.33",
      "low": "86.60",
      "close": "88.47",
      "volume": "2439760"
    },
    {
      "date": "2022-11-04",
      "open": "89.15",
      "high": "90.29",
      "low": "88.24",
      "close": "89.97",
      "volume": "1870481"
    },
    {
      "date": "2022-11-07",
      "open": "90.44",
      "high": "92.715",
      "low": "90.40",
      "close": "92.06",
      "volume": "1727861"
    },
    {
      "date": "2022-11-08",
      "open": "92.86",
      "high": "94.19",
      "low": "91.97",
      "close": "92.50",
      "volume": "1376531"
    },
    {
      "date": "2022-11-09",
      "open": "91.90",
      "high": "94.38",
      "low": "90.25",
      "close": "90.31",
      "volume": "1875136"
    },
    {
      "date": "2022-11-10",
      "open": "93.11",
      "high": "94.135",
      "low": "92.11",
      "close": "93.93",
      "volume": "1761534"
    },
    {
      "date": "2022-11-11",
      "open": "94.43",
      "high": "98.63",
      "low": "94.02",
      "close": "98.26",
      "volume": "1943294"
    },
    {
      "date": "2022-11-14",
      "open": "97.90",
      "high": "100.585",
      "low": "97.76",
      "close": "97.96",
      "volume": "1288441"
    },
    {
      "date": "2022-11-15",
      "open": "97.48",
      "high": "98.73",
      "low": "95.55",
      "close": "97.68",
      "volume": "2147120"
    },
    {
      "date": "2022-11-16",
      "open": "96.97",
      "high": "96.97",
      "low": "92.165",
      "close": "92.80",
      "volume": "1903281"
    },
    {
      "date": "2022-11-17",
      "open": "92.19",
      "high": "95.27",
      "low": "91.84",
      "close": "95.23",
      "volume": "1181655"
    },
    {
      "date": "2022-11-18",
      "open": "96.75",
      "high": "97.43",
      "low": "95.525",
      "close": "97.09",
      "volume": "1141736"
    },
    {
      "date": "2022-11-21",
      "open": "96.78",
      "high": "97.81",
      "low": "96.365",
      "close": "97.57",
      "volume": "741306"
    },
    {
      "date": "2022-11-22",
      "open": "97.83",
      "high": "98.99",
      "low": "96.59",
      "close": "97.65",
      "volume": "878565"
    },
    {
      "date": "2022-11-23",
      "open": "98.32",
      "high": "98.99",
      "low": "98.03",
      "close": "98.06",
      "volume": "672499"
    },
    {
      "date": "2022-11-25",
      "open": "98.16",
      "high": "98.79",
      "low": "97.785",
      "close": "98.76",
      "volume": "365987"
    },
    {
      "date": "2022-11-28",
      "open": "98.00",
      "high": "99.73",
      "low": "97.53",
      "close": "97.67",
      "volume": "1231385"
    },
    {
      "date": "2022-11-29",
      "open": "97.78",
      "high": "98.70",
      "low": "96.69",
      "close": "97.60",
      "volume": "1172076"
    },
    {
      "date": "2022-11-30",
      "open": "97.85",
      "high": "100.79",
      "low": "96.35",
      "close": "100.22",
      "volume": "2310807"
    },
    {
      "date": "2022-12-01",
      "open": "99.90",
      "high": "100.675",
      "low": "97.98",
      "close": "98.77",
      "volume": "1469977"
    },
    {
      "date": "2022-12-02",
      "open": "96.79",
      "high": "98.09",
      "low": "96.03",
      "close": "96.71",
      "volume": "1467007"
    },
    {
      "date": "2022-12-05",
      "open": "96.22",
      "high": "97.20",
      "low": "95.07",
      "close": "95.42",
      "volume": "1350641"
    },
    {
      "date": "2022-12-06",
      "open": "95.37",
      "high": "95.50",
      "low": "93.76",
      "close": "95.39",
      "volume": "1352549"
    },
    {
      "date": "2022-12-07",
      "open": "94.83",
      "high": "97.39",
      "low": "94.2314",
      "close": "96.11",
      "volume": "1551558"
    },
    {
      "date": "2022-12-08",
      "open": "96.24",
      "high": "97.34",
      "low": "95.30",
      "close": "96.08",
      "volume": "977599"
    },
    {
      "date": "2022-12-09",
      "open": "96.20",
      "high": "96.60",
      "low": "95.04",
      "close": "95.30",
      "volume": "881225"
    },
    {
      "date": "2022-12-12",
      "open": "95.64",
      "high": "97.75",
      "low": "95.22",
      "close": "97.63",
      "volume": "905634"
    },
    {
      "date": "2022-12-13",
      "open": "100.74",
      "high": "100.88",
      "low": "95.35",
      "close": "95.57",
      "volume": "1514945"
    },
    {
      "date": "2022-12-14",
      "open": "95.57",
      "high": "97.51",
      "low": "95.005",
      "close": "96.21",
      "volume": "1835794"
    },
    {
      "date": "2022-12-15",
      "open": "95.15",
      "high": "95.55",
      "low": "93.89",
      "close": "94.76",
      "volume": "1979903"
    },
    {
      "date": "2022-12-16",
      "open": "93.53",
      "high": "95.46",
      "low": "93.22",
      "close": "94.08",
      "volume": "4376649"
    },
    {
      "date": "2022-12-19",
      "open": "94.14",
      "high": "94.75",
      "low": "92.03",
      "close": "93.51",
      "volume": "1292863"
    },
    {
      "date": "2022-12-20",
      "open": "92.93",
      "high": "93.48",
      "low": "92.09",
      "close": "92.38",
      "volume": "1060739"
    },
    {
      "date": "2022-12-21",
      "open": "94.01",
      "high": "94.285",
      "low": "92.78",
      "close": "92.92",
      "volume": "795894"
    },
    {
      "date": "2022-12-22",
      "open": "92.60",
      "high": "92.60",
      "low": "90.73",
      "close": "92.46",
      "volume": "782189"
    },
    {
      "date": "2022-12-23",
      "open": "92.67",
      "high": "93.33",
      "low": "92.04",
      "close": "93.08",
      "volume": "515359"
    },
    {
      "date": "2022-12-27",
      "open": "93.18",
      "high": "93.87",
      "low": "92.32",
      "close": "93.14",
      "volume": "530183"
    },
    {
      "date": "2022-12-28",
      "open": "93.33",
      "high": "93.64",
      "low": "91.05",
      "close": "91.12",
      "volume": "566369"
    },
    {
      "date": "2022-12-29",
      "open": "91.84",
      "high": "93.565",
      "low": "91.15",
      "close": "92.25",
      "volume": "808163"
    },
    {
      "date": "2022-12-30",
      "open": "91.60",
      "high": "91.95",
      "low": "90.48",
      "close": "91.56",
      "volume": "822268"
    },
    {
      "date": "2023-01-03",
      "open": "91.69",
      "high": "92.705",
      "low": "88.32",
      "close": "90.28",
      "volume": "2124224"
    },
    {
      "date": "2023-01-04",
      "open": "87.59",
      "high": "91.08",
      "low": "86.94",
      "close": "90.80",
      "volume": "2246853"
    },
    {
      "date": "2023-01-05",
      "open": "89.11",
      "high": "90.20",
      "low": "88.40",
      "close": "90.01",
      "volume": "1717345"
    },
    {
      "date": "2023-01-06",
      "open": "91.09",
      "high": "93.43",
      "low": "90.56",
      "close": "93.31",
      "volume": "1113805"
    },
    {
      "date": "2023-01-09",
      "open": "93.39",
      "high": "94.37",
      "low": "91.89",
      "close": "93.36",
      "volume": "1954795"
    },
    {
      "date": "2023-01-10",
      "open": "92.38",
      "high": "93.11",
      "low": "91.71",
      "close": "92.80",
      "volume": "1682481"
    },
    {
      "date": "2023-01-11",
      "open": "93.40",
      "high": "95.135",
      "low": "93.02",
      "close": "94.98",
      "volume": "1765041"
    },
    {
      "date": "2023-01-12",
      "open": "95.32",
      "high": "95.54",
      "low": "93.07",
      "close": "93.50",
      "volume": "1269527"
    },
    {
      "date": "2023-01-13",
      "open": "93.44",
      "high": "93.87",
      "low": "92.94",
      "close": "93.63",
      "volume": "917594"
    },
    {
      "date": "2023-01-17",
      "open": "93.59",
      "high": "94.45",
      "low": "92.53",
      "close": "92.68",
      "volume": "1645388"
    },
    {
      "date": "2023-01-18",
      "open": "93.00",
      "high": "96.91",
      "low": "92.98",
      "close": "93.23",
      "volume": "2046103"
    },
    {
      "date": "2023-01-19",
      "open": "92.98",
      "high": "93.665",
      "low": "91.40",
      "close": "92.79",
      "volume": "1974591"
    },
    {
      "date": "2023-01-20",
      "open": "93.05",
      "high": "94.19",
      "low": "92.20",
      "close": "93.55",
      "volume": "1163443"
    },
    {
      "date": "2023-01-23",
      "open": "93.88",
      "high": "98.17",
      "low": "93.76",
      "close": "98.06",
      "volume": "1832633"
    },
    {
      "date": "2023-01-24",
      "open": "97.41",
      "high": "100.37",
      "low": "97.13",
      "close": "99.09",
      "volume": "2187742"
    },
    {
      "date": "2023-01-25",
      "open": "98.28",
      "high": "98.76",
      "low": "96.50",
      "close": "96.84",
      "volume": "1392050"
    },
    {
      "date": "2023-01-26",
      "open": "97.80",
      "high": "98.12",
      "low": "96.41",
      "close": "97.48",
      "volume": "1194814"
    },
    {
      "date": "2023-01-27",
      "open": "97.45",
      "high": "99.89",
      "low": "97.44",
      "close": "98.00",
      "volume": "1268821"
    },
    {
      "date": "2023-01-30",
      "open": "97.54",
      "high": "98.275",
      "low": "96.41",
      "close": "96.61",
      "volume": "1182006"
    },
    {
      "date": "2023-01-31",
      "open": "96.61",
      "high": "100.39",
      "low": "96.61",
      "close": "100.17",
      "volume": "7929580"
    },
    {
      "date": "2023-02-01",
      "open": "99.38",
      "high": "102.52",
      "low": "98.53",
      "close": "102.12",
      "volume": "3374693"
    },
    {
      "date": "2023-02-02",
      "open": "97.31",
      "high": "108.05",
      "low": "97.23",
      "close": "104.38",
      "volume": "4809486"
    },
    {
      "date": "2023-02-03",
      "open": "103.11",
      "high": "104.55",
      "low": "101.64",
      "close": "103.62",
      "volume": "2005338"
    },
    {
      "date": "2023-02-06",
      "open": "104.26",
      "high": "104.26",
      "low": "102.58",
      "close": "102.95",
      "volume": "1286464"
    },
    {
      "date": "2023-02-07",
      "open": "102.40",
      "high": "105.41",
      "low": "102.15",
      "close": "105.22",
      "volume": "1799467"
    },
    {
      "date": "2023-02-08",
      "open": "105.30",
      "high": "106.085",
      "low": "102.30",
      "close": "103.43",
      "volume": "1382221"
    },
    {
      "date": "2023-02-09",
      "open": "103.75",
      "high": "103.85",
      "low": "101.03",
      "close": "101.67",
      "volume": "1013110"
    },
    {
      "date": "2023-02-10",
      "open": "101.71",
      "high": "103.31",
      "low": "101.44",
      "close": "103.12",
      "volume": "783530"
    },
    {
      "date": "2023-02-13",
      "open": "102.22",
      "high": "104.35",
      "low": "101.95",
      "close": "103.87",
      "volume": "1009020"
    },
    {
      "date": "2023-02-14",
      "open": "103.31",
      "high": "105.25",
      "low": "102.64",
      "close": "104.97",
      "volume": "1170110"
    },
    {
      "date": "2023-02-15",
      "open": "103.86",
      "high": "105.30",
      "low": "103.36",
      "close": "105.18",
      "volume": "1040125"
    },
    {
      "date": "2023-02-16",
      "open": "103.62",
      "high": "104.32",
      "low": "103.02",
      "close": "103.73",
      "volume": "941843"
    },
    {
      "date": "2023-02-17",
      "open": "102.75",
      "high": "103.42",
      "low": "101.01",
      "close": "101.17",
      "volume": "1253214"
    },
    {
      "date": "2023-02-21",
      "open": "100.43",
      "high": "101.15",
      "low": "99.25",
      "close": "99.79",
      "volume": "1248003"
    },
    {
      "date": "2023-02-22",
      "open": "100.43",
      "high": "101.06",
      "low": "99.4862",
      "close": "99.88",
      "volume": "946048"
    },
    {
      "date": "2023-02-23",
      "open": "100.64",
      "high": "101.91",
      "low": "100.22",
      "close": "100.95",
      "volume": "1050676"
    },
    {
      "date": "2023-02-24",
      "open": "100.25",
      "high": "100.59",
      "low": "99.69",
      "close": "100.34",
      "volume": "910692"
    },
    {
      "date": "2023-02-27",
      "open": "101.05",
      "high": "101.685",
      "low": "100.545",
      "close": "100.96",
      "volume": "1054127"
    },
    {
      "date": "2023-02-28",
      "open": "100.39",
      "high": "101.27",
      "low": "99.784",
      "close": "99.96",
      "volume": "1628720"
    },
    {
      "date": "2023-03-01",
      "open": "99.81",
      "high": "100.67",
      "low": "99.09",
      "close": "99.38",
      "volume": "1075879"
    },
    {
      "date": "2023-03-02",
      "open": "98.31",
      "high": "101.59",
      "low": "97.79",
      "close": "101.30",
      "volume": "931851"
    },
    {
      "date": "2023-03-03",
      "open": "101.895",
      "high": "102.03",
      "low": "100.62",
      "close": "100.98",
      "volume": "863689"
    },
    {
      "date": "2023-03-06",
      "open": "100.88",
      "high": "102.01",
      "low": "100.37",
      "close": "100.48",
      "volume": "1032495"
    },
    {
      "date": "2023-03-07",
      "open": "100.50",
      "high": "101.78",
      "low": "100.27",
      "close": "101.05",
      "volume": "974536"
    },
    {
      "date": "2023-03-08",
      "open": "101.49",
      "high": "102.87",
      "low": "101.235",
      "close": "102.66",
      "volume": "1197042"
    },
    {
      "date": "2023-03-09",
      "open": "103.09",
      "high": "106.36",
      "low": "102.79",
      "close": "103.35",
      "volume": "2120331"
    },
    {
      "date": "2023-03-10",
      "open": "103.68",
      "high": "105.66",
      "low": "102.14",
      "close": "102.32",
      "volume": "1526617"
    },
    {
      "date": "2023-03-13",
      "open": "101.19",
      "high": "102.62",
      "low": "99.76",
      "close": "101.29",
      "volume": "984851"
    },
    {
      "date": "2023-03-14",
      "open": "102.07",
      "high": "103.235",
      "low": "96.84",
      "close": "97.78",
      "volume": "1675496"
    },
    {
      "date": "2023-03-15",
      "open": "96.31",
      "high": "98.38",
      "low": "96.00",
      "close": "97.60",
      "volume": "1337743"
    },
    {
      "date": "2023-03-16",
      "open": "97.07",
      "high": "98.69",
      "low": "96.92",
      "close": "98.21",
      "volume": "1081438"
    },
    {
      "date": "2023-03-17",
      "open": "98.59",
      "high": "99.35",
      "low": "95.29",
      "close": "95.91",
      "volume": "2919669"
    },
    {
      "date": "2023-03-20",
      "open": "96.00",
      "high": "96.38",
      "low": "95.03",
      "close": "95.97",
      "volume": "1013997"
    },
    {
      "date": "2023-03-21",
      "open": "96.83",
      "high": "97.53",
      "low": "96.10",
      "close": "96.62",
      "volume": "971046"
    },
    {
      "date": "2023-03-22",
      "open": "96.36",
      "high": "97.54",
      "low": "94.92",
      "close": "94.96",
      "volume": "803008"
    },
    {
      "date": "2023-03-23",
      "open": "94.96",
      "high": "96.43",
      "low": "94.23",
      "close": "94.87",
      "volume": "1053508"
    },
    {
      "date": "2023-03-24",
      "open": "94.66",
      "high": "95.98",
      "low": "93.875",
      "close": "95.48",
      "volume": "892340"
    },
    {
      "date": "2023-03-27",
      "open": "96.37",
      "high": "96.805",
      "low": "95.56",
      "close": "96.46",
      "volume": "544098"
    },
    {
      "date": "2023-03-28",
      "open": "96.25",
      "high": "97.39",
      "low": "95.95",
      "close": "96.51",
      "volume": "711113"
    },
    {
      "date": "2023-03-29",
      "open": "96.94",
      "high": "97.29",
      "low": "95.76",
      "close": "96.43",
      "volume": "694718"
    },
    {
      "date": "2023-03-30",
      "open": "96.74",
      "high": "97.52",
      "low": "96.50",
      "close": "96.65",
      "volume": "656998"
    },
    {
      "date": "2023-03-31",
      "open": "97.08",
      "high": "99.61",
      "low": "96.84",
      "close": "99.37",
      "volume": "1117246"
    },
    {
      "date": "2023-04-03",
      "open": "99.095",
      "high": "99.095",
      "low": "95.96",
      "close": "97.01",
      "volume": "996362"
    },
    {
      "date": "2023-04-04",
      "open": "97.17",
      "high": "97.62",
      "low": "94.27",
      "close": "94.67",
      "volume": "1039875"
    },
    {
      "date": "2023-04-05",
      "open": "94.63",
      "high": "95.43",
      "low": "92.92",
      "close": "93.18",
      "volume": "1116299"
    },
    {
      "date": "2023-04-06",
      "open": "92.87",
      "high": "93.25",
      "low": "92.15",
      "close": "92.67",
      "volume": "867957"
    },
    {
      "date": "2023-04-10",
      "open": "92.20",
      "high": "95.14",
      "low": "91.53",
      "close": "95.14",
      "volume": "1114816"
    },
    {
      "date": "2023-04-11",
      "open": "95.36",
      "high": "96.68",
      "low": "94.01",
      "close": "95.69",
      "volume": "853293"
    },
    {
      "date": "2023-04-12",
      "open": "96.32",
      "high": "96.395",
      "low": "94.645",
      "close": "94.73",
      "volume": "726105"
    },
    {
      "date": "2023-04-13",
      "open": "94.86",
      "high": "96.05",
      "low": "93.36",
      "close": "95.58",
      "volume": "1022686"
    },
    {
      "date": "2023-04-14",
      "open": "95.30",
      "high": "96.65",
      "low": "95.07",
      "close": "95.57",
      "volume": "768912"
    },
    {
      "date": "2023-04-17",
      "open": "96.14",
      "high": "96.14",
      "low": "94.68",
      "close": "95.77",
      "volume": "933629"
    },
    {
      "date": "2023-04-18",
      "open": "95.72",
      "high": "97.38",
      "low": "95.27",
      "close": "95.92",
      "volume": "1038722"
    },
    {
      "date": "2023-04-19",
      "open": "95.70",
      "high": "96.145",
      "low": "95.005",
      "close": "96.00",
      "volume": "840302"
    },
    {
      "date": "2023-04-20",
      "open": "95.95",
      "high": "97.60",
      "low": "95.95",
      "close": "97.11",
      "volume": "862369"
    },
    {
      "date": "2023-04-21",
      "open": "97.57",
      "high": "98.02",
      "low": "96.565",
      "close": "97.39",
      "volume": "791951"
    },
    {
      "date": "2023-04-24",
      "open": "97.14",
      "high": "98.69",
      "low": "97.10",
      "close": "98.57",
      "volume": "1012300"
    },
    {
      "date": "2023-04-25",
      "open": "97.47",
      "high": "98.01",
      "low": "95.62",
      "close": "95.86",
      "volume": "1212630"
    },
    {
      "date": "2023-04-26",
      "open": "94.725",
      "high": "95.41",
      "low": "92.31",
      "close": "92.50",
      "volume": "1888940"
    },
    {
      "date": "2023-04-27",
      "open": "95.26",
      "high": "100.645",
      "low": "94.97",
      "close": "99.68",
      "volume": "3024715"
    },
    {
      "date": "2023-04-28",
      "open": "99.85",
      "high": "102.08",
      "low": "99.35",
      "close": "100.87",
      "volume": "2102000"
    },
    {
      "date": "2023-05-01",
      "open": "101.26",
      "high": "104.78",
      "low": "101.26",
      "close": "104.44",
      "volume": "2131664"
    },
    {
      "date": "2023-05-02",
      "open": "104.23",
      "high": "104.83",
      "low": "102.28",
      "close": "104.40",
      "volume": "1512637"
    },
    {
      "date": "2023-05-03",
      "open": "105.00",
      "high": "106.14",
      "low": "104.74",
      "close": "105.065",
      "volume": "1381898"
    },
    {
      "date": "2023-05-04",
      "open": "104.68",
      "high": "105.175",
      "low": "102.67",
      "close": "102.74",
      "volume": "1021176"
    },
    {
      "date": "2023-05-05",
      "open": "103.16",
      "high": "104.88",
      "low": "103.16",
      "close": "104.50",
      "volume": "842988"
    },
    {
      "date": "2023-05-08",
      "open": "104.50",
      "high": "104.58",
      "low": "102.785",
      "close": "102.96",
      "volume": "941094"
    },
    {
      "date": "2023-05-09",
      "open": "102.34",
      "high": "102.63",
      "low": "101.40",
      "close": "101.59",
      "volume": "1019517"
    },
    {
      "date": "2023-05-10",
      "open": "102.17",
      "high": "102.485",
      "low": "99.56",
      "close": "100.66",
      "volume": "999618"
    },
    {
      "date": "2023-05-11",
      "open": "100.42",
      "high": "100.84",
      "low": "99.125",
      "close": "99.30",
      "volume": "709620"
    },
    {
      "date": "2023-05-12",
      "open": "99.74",
      "high": "100.22",
      "low": "98.70",
      "close": "99.24",
      "volume": "668720"
    },
    {
      "date": "2023-05-15",
      "open": "99.24",
      "high": "100.175",
      "low": "98.47",
      "close": "100.02",
      "volume": "659047"
    },
    {
      "date": "2023-05-16",
      "open": "99.21",
      "high": "99.21",
      "low": "96.65",
      "close": "97.97",
      "volume": "996851"
    },
    {
      "date": "2023-05-17",
      "open": "98.48",
      "high": "100.94",
      "low": "98.22",
      "close": "100.71",
      "volume": "1131552"
    },
    {
      "date": "2023-05-18",
      "open": "100.58",
      "high": "101.64",
      "low": "99.875",
      "close": "101.49",
      "volume": "757262"
    },
    {
      "date": "2023-05-19",
      "open": "101.72",
      "high": "101.84",
      "low": "98.72",
      "close": "100.43",
      "volume": "791171"
    },
    {
      "date": "2023-05-22",
      "open": "101.37",
      "high": "101.56",
      "low": "99.85",
      "close": "101.09",
      "volume": "688954"
    },
    {
      "date": "2023-05-23",
      "open": "101.19",
      "high": "102.24",
      "low": "100.91",
      "close": "101.47",
      "volume": "778161"
    },
    {
      "date": "2023-05-24",
      "open": "101.00",
      "high": "101.00",
      "low": "98.39",
      "close": "99.32",
      "volume": "835801"
    },
    {
      "date": "2023-05-25",
      "open": "99.44",
      "high": "99.925",
      "low": "98.74",
      "close": "99.42",
      "volume": "663920"
    },
    {
      "date": "2023-05-26",
      "open": "99.00",
      "high": "99.12",
      "low": "97.34",
      "close": "97.54",
      "volume": "1569778"
    },
    {
      "date": "2023-05-30",
      "open": "97.67",
      "high": "98.72",
      "low": "96.52",
      "close": "97.55",
      "volume": "1063160"
    },
    {
      "date": "2023-05-31",
      "open": "97.36",
      "high": "97.87",
      "low": "94.25",
      "close": "94.54",
      "volume": "2772630"
    },
    {
      "date": "2023-06-01",
      "open": "94.54",
      "high": "95.59",
      "low": "93.53",
      "close": "94.87",
      "volume": "1530778"
    },
    {
      "date": "2023-06-02",
      "open": "94.75",
      "high": "98.26",
      "low": "94.26",
      "close": "97.67",
      "volume": "1809432"
    },
    {
      "date": "2023-06-05",
      "open": "95.03",
      "high": "95.21",
      "low": "91.175",
      "close": "91.40",
      "volume": "2679054"
    },
    {
      "date": "2023-06-06",
      "open": "91.48",
      "high": "93.32",
      "low": "90.49",
      "close": "91.39",
      "volume": "1641522"
    },
    {
      "date": "2023-06-07",
      "open": "90.91",
      "high": "92.15",
      "low": "90.63",
      "close": "91.90",
      "volume": "1338219"
    },
    {
      "date": "2023-06-08",
      "open": "92.13",
      "high": "92.37",
      "low": "90.92",
      "close": "91.22",
      "volume": "1007127"
    },
    {
      "date": "2023-06-09",
      "open": "91.22",
      "high": "91.77",
      "low": "89.45",
      "close": "89.73",
      "volume": "1177384"
    },
    {
      "date": "2023-06-12",
      "open": "90.57",
      "high": "90.89",
      "low": "89.06",
      "close": "90.32",
      "volume": "1170641"
    },
    {
      "date": "2023-06-13",
      "open": "90.45",
      "high": "91.72",
      "low": "90.09",
      "close": "91.34",
      "volume": "1037143"
    },
    {
      "date": "2023-06-14",
      "open": "92.01",
      "high": "95.44",
      "low": "91.48",
      "close": "94.61",
      "volume": "1518647"
    },
    {
      "date": "2023-06-15",
      "open": "94.61",
      "high": "95.75",
      "low": "94.38",
      "close": "95.36",
      "volume": "923972"
    },
    {
      "date": "2023-06-16",
      "open": "95.99",
      "high": "96.34",
      "low": "94.41",
      "close": "94.62",
      "volume": "1841147"
    },
    {
      "date": "2023-06-20",
      "open": "94.07",
      "high": "94.59",
      "low": "92.5725",
      "close": "92.66",
      "volume": "944467"
    },
    {
      "date": "2023-06-21",
      "open": "91.98",
      "high": "93.845",
      "low": "91.68",
      "close": "93.42",
      "volume": "666774"
    },
    {
      "date": "2023-06-22",
      "open": "93.34",
      "high": "93.40",
      "low": "91.86",
      "close": "92.04",
      "volume": "897067"
    },
    {
      "date": "2023-06-23",
      "open": "91.55",
      "high": "92.06",
      "low": "90.16",
      "close": "90.45",
      "volume": "3115698"
    },
    {
      "date": "2023-06-26",
      "open": "90.21",
      "high": "92.6498",
      "low": "90.21",
      "close": "92.56",
      "volume": "843542"
    },
    {
      "date": "2023-06-27",
      "open": "92.93",
      "high": "95.04",
      "low": "92.68",
      "close": "94.44",
      "volume": "694693"
    },
    {
      "date": "2023-06-28",
      "open": "94.56",
      "high": "94.705",
      "low": "92.90",
      "close": "93.88",
      "volume": "646248"
    },
    {
      "date": "2023-06-29",
      "open": "93.41",
      "high": "94.53",
      "low": "93.28",
      "close": "94.28",
      "volume": "594027"
    },
    {
      "date": "2023-06-30",
      "open": "94.70",
      "high": "94.75",
      "low": "93.135",
      "close": "94.35",
      "volume": "915524"
    },
    {
      "date": "2023-07-03",
      "open": "94.01",
      "high": "95.67",
      "low": "93.88",
      "close": "95.52",
      "volume": "469966"
    },
    {
      "date": "2023-07-05",
      "open": "94.85",
      "high": "95.92",
      "low": "94.15",
      "close": "94.65",
      "volume": "767208"
    },
    {
      "date": "2023-07-06",
      "open": "93.48",
      "high": "95.21",
      "low": "93.21",
      "close": "94.94",
      "volume": "762867"
    },
    {
      "date": "2023-07-07",
      "open": "95.04",
      "high": "96.50",
      "low": "95.04",
      "close": "95.26",
      "volume": "1155030"
    },
    {
      "date": "2023-07-10",
      "open": "95.58",
      "high": "96.925",
      "low": "95.58",
      "close": "96.23",
      "volume": "641563"
    },
    {
      "date": "2023-07-11",
      "open": "96.19",
      "high": "98.33",
      "low": "96.13",
      "close": "98.21",
      "volume": "840288"
    },
    {
      "date": "2023-07-12",
      "open": "99.15",
      "high": "99.15",
      "low": "97.03",
      "close": "97.64",
      "volume": "925711"
    },
    {
      "date": "2023-07-13",
      "open": "97.80",
      "high": "97.99",
      "low": "96.72",
      "close": "96.85",
      "volume": "713917"
    },
    {
      "date": "2023-07-14",
      "open": "97.17",
      "high": "97.17",
      "low": "95.125",
      "close": "95.60",
      "volume": "751001"
    },
    {
      "date": "2023-07-17",
      "open": "94.93",
      "high": "95.30",
      "low": "93.995",
      "close": "94.85",
      "volume": "674366"
    },
    {
      "date": "2023-07-18",
      "open": "95.00",
      "high": "96.74",
      "low": "95.00",
      "close": "95.90",
      "volume": "679706"
    },
    {
      "date": "2023-07-19",
      "open": "96.16",
      "high": "98.57",
      "low": "96.125",
      "close": "98.32",
      "volume": "959695"
    },
    {
      "date": "2023-07-20",
      "open": "98.32",
      "high": "99.44",
      "low": "97.36",
      "close": "98.56",
      "volume": "1031564"
    },
    {
      "date": "2023-07-21",
      "open": "98.41",
      "high": "98.98",
      "low": "97.96",
      "close": "98.60",
      "volume": "635025"
    },
    {
      "date": "2023-07-24",
      "open": "97.86",
      "high": "99.05",
      "low": "97.28",
      "close": "97.94",
      "volume": "874376"
    },
    {
      "date": "2023-07-25",
      "open": "97.97",
      "high": "98.66",
      "low": "97.29",
      "close": "97.92",
      "volume": "620683"
    },
    {
      "date": "2023-07-26",
      "open": "98.15",
      "high": "99.11",
      "low": "97.73",
      "close": "98.28",
      "volume": "982933"
    },
    {
      "date": "2023-07-27",
      "open": "98.80",
      "high": "98.80",
      "low": "97.27",
      "close": "97.66",
      "volume": "724913"
    },
    {
      "date": "2023-07-28",
      "open": "98.75",
      "high": "100.65",
      "low": "98.29",
      "close": "100.40",
      "volume": "1176183"
    },
    {
      "date": "2023-07-31",
      "open": "100.44",
      "high": "100.88",
      "low": "99.48",
      "close": "100.18",
      "volume": "1201263"
    },
    {
      "date": "2023-08-01",
      "open": "99.90",
      "high": "99.95",
      "low": "98.68",
      "close": "99.39",
      "volume": "835371"
    },
    {
      "date": "2023-08-02",
      "open": "98.65",
      "high": "99.60",
      "low": "97.10",
      "close": "97.44",
      "volume": "1387945"
    },
    {
      "date": "2023-08-03",
      "open": "99.62",
      "high": "100.01",
      "low": "96.50",
      "close": "98.22",
      "volume": "1598301"
    },
    {
      "date": "2023-08-04",
      "open": "98.50",
      "high": "99.62",
      "low": "98.05",
      "close": "98.52",
      "volume": "808156"
    },
    {
      "date": "2023-08-07",
      "open": "99.34",
      "high": "100.43",
      "low": "99.24",
      "close": "100.00",
      "volume": "916383"
    },
    {
      "date": "2023-08-08",
      "open": "99.43",
      "high": "99.6482",
      "low": "97.30",
      "close": "97.92",
      "volume": "1057199"
    },
    {
      "date": "2023-08-09",
      "open": "97.79",
      "high": "98.75",
      "low": "97.345",
      "close": "97.96",
      "volume": "916244"
    },
    {
      "date": "2023-08-10",
      "open": "98.46",
      "high": "99.06",
      "low": "96.11",
      "close": "96.44",
      "volume": "874973"
    },
    {
      "date": "2023-08-11",
      "open": "95.89",
      "high": "95.89",
      "low": "94.66",
      "close": "95.23",
      "volume": "872665"
    },
    {
      "date": "2023-08-14",
      "open": "95.04",
      "high": "95.65",
      "low": "93.85",
      "close": "95.39",
      "volume": "923182"
    },
    {
      "date": "2023-08-15",
      "open": "95.12",
      "high": "95.34",
      "low": "94.01",
      "close": "94.56",
      "volume": "781292"
    },
    {
      "date": "2023-08-16",
      "open": "94.46",
      "high": "95.21",
      "low": "93.91",
      "close": "94.31",
      "volume": "659998"
    },
    {
      "date": "2023-08-17",
      "open": "94.74",
      "high": "95.05",
      "low": "93.08",
      "close": "93.33",
      "volume": "692852"
    },
    {
      "date": "2023-08-18",
      "open": "92.81",
      "high": "95.04",
      "low": "92.62",
      "close": "94.99",
      "volume": "850407"
    },
    {
      "date": "2023-08-21",
      "open": "94.91",
      "high": "95.30",
      "low": "93.055",
      "close": "93.52",
      "volume": "825918"
    },
    {
      "date": "2023-08-22",
      "open": "93.52",
      "high": "93.90",
      "low": "92.415",
      "close": "92.86",
      "volume": "581706"
    },
    {
      "date": "2023-08-23",
      "open": "92.86",
      "high": "93.27",
      "low": "92.35",
      "close": "93.19",
      "volume": "452833"
    },
    {
      "date": "2023-08-24",
      "open": "92.88",
      "high": "93.54",
      "low": "92.44",
      "close": "93.14",
      "volume": "529018"
    },
    {
      "date": "2023-08-25",
      "open": "93.26",
      "high": "94.28",
      "low": "93.12",
      "close": "93.76",
      "volume": "463048"
    },
    {
      "date": "2023-08-28",
      "open": "94.22",
      "high": "94.30",
      "low": "92.62",
      "close": "93.04",
      "volume": "648157"
    },
    {
      "date": "2023-08-29",
      "open": "92.89",
      "high": "94.42",
      "low": "92.61",
      "close": "94.38",
      "volume": "664003"
    },
    {
      "date": "2023-08-30",
      "open": "94.52",
      "high": "94.97",
      "low": "93.92",
      "close": "94.63",
      "volume": "983961"
    },
    {
      "date": "2023-08-31",
      "open": "92.66",
      "high": "93.19",
      "low": "90.39",
      "close": "90.43",
      "volume": "1910998"
    },
    {
      "date": "2023-09-01",
      "open": "91.04",
      "high": "91.04",
      "low": "87.93",
      "close": "88.35",
      "volume": "1402466"
    },
    {
      "date": "2023-09-05",
      "open": "88.31",
      "high": "89.16",
      "low": "87.52",
      "close": "88.65",
      "volume": "1143227"
    },
    {
      "date": "2023-09-06",
      "open": "88.58",
      "high": "89.32",
      "low": "87.22",
      "close": "87.38",
      "volume": "1092041"
    },
    {
      "date": "2023-09-07",
      "open": "87.24",
      "high": "87.625",
      "low": "86.02",
      "close": "86.19",
      "volume": "1691856"
    },
    {
      "date": "2023-09-08",
      "open": "86.25",
      "high": "86.70",
      "low": "85.225",
      "close": "86.32",
      "volume": "1114481"
    },
    {
      "date": "2023-09-11",
      "open": "86.80",
      "high": "87.06",
      "low": "86.115",
      "close": "86.55",
      "volume": "651941"
    },
    {
      "date": "2023-09-12",
      "open": "86.19",
      "high": "87.83",
      "low": "85.91",
      "close": "86.98",
      "volume": "917143"
    },
    {
      "date": "2023-09-13",
      "open": "87.44",
      "high": "87.71",
      "low": "86.43",
      "close": "87.37",
      "volume": "1177787"
    },
    {
      "date": "2023-09-14",
      "open": "88.40",
      "high": "90.07",
      "low": "88.16",
      "close": "89.89",
      "volume": "1015243"
    },
    {
      "date": "2023-09-15",
      "open": "89.89",
      "high": "91.26",
      "low": "89.73",
      "close": "90.54",
      "volume": "2382465"
    },
    {
      "date": "2023-09-18",
      "open": "90.23",
      "high": "90.36",
      "low": "87.60",
      "close": "87.82",
      "volume": "838409"
    },
    {
      "date": "2023-09-19",
      "open": "87.97",
      "high": "88.75",
      "low": "87.75",
      "close": "88.50",
      "volume": "1011975"
    },
    {
      "date": "2023-09-20",
      "open": "88.58",
      "high": "88.84",
      "low": "87.53",
      "close": "87.58",
      "volume": "518336"
    },
    {
      "date": "2023-09-21",
      "open": "87.69",
      "high": "87.86",
      "low": "86.74",
      "close": "86.75",
      "volume": "656347"
    },
    {
      "date": "2023-09-22",
      "open": "86.95",
      "high": "87.135",
      "low": "85.8575",
      "close": "85.93",
      "volume": "507844"
    },
    {
      "date": "2023-09-25",
      "open": "85.81",
      "high": "86.49",
      "low": "85.32",
      "close": "85.59",
      "volume": "723855"
    },
    {
      "date": "2023-09-26",
      "open": "85.61",
      "high": "86.38",
      "low": "84.76",
      "close": "84.95",
      "volume": "1009815"
    },
    {
      "date": "2023-09-27",
      "open": "84.94",
      "high": "86.76",
      "low": "84.795",
      "close": "86.29",
      "volume": "938430"
    },
    {
      "date": "2023-09-28",
      "open": "86.31",
      "high": "87.44",
      "low": "85.115",
      "close": "87.14",
      "volume": "908840"
    },
    {
      "date": "2023-09-29",
      "open": "87.56",
      "high": "88.14",
      "low": "85.76",
      "close": "86.13",
      "volume": "962735"
    },
    {
      "date": "2023-10-02",
      "open": "85.75",
      "high": "86.14",
      "low": "84.53",
      "close": "85.65",
      "volume": "1030922"
    },
    {
      "date": "2023-10-03",
      "open": "85.35",
      "high": "86.43",
      "low": "85.285",
      "close": "85.71",
      "volume": "851112"
    },
    {
      "date": "2023-10-04",
      "open": "85.98",
      "high": "86.42",
      "low": "84.58",
      "close": "85.51",
      "volume": "643763"
    },
    {
      "date": "2023-10-05",
      "open": "85.21",
      "high": "85.51",
      "low": "83.80",
      "close": "84.35",
      "volume": "650884"
    },
    {
      "date": "2023-10-06",
      "open": "84.22",
      "high": "85.54",
      "low": "83.75",
      "close": "84.86",
      "volume": "719869"
    },
    {
      "date": "2023-10-09",
      "open": "84.38",
      "high": "86.80",
      "low": "84.29",
      "close": "86.35",
      "volume": "722131"
    },
    {
      "date": "2023-10-10",
      "open": "86.35",
      "high": "87.08",
      "low": "86.26",
      "close": "86.50",
      "volume": "620216"
    },
    {
      "date": "2023-10-11",
      "open": "86.39",
      "high": "87.14",
      "low": "85.13",
      "close": "85.99",
      "volume": "632846"
    },
    {
      "date": "2023-10-12",
      "open": "86.17",
      "high": "86.3056",
      "low": "83.71",
      "close": "84.74",
      "volume": "898159"
    },
    {
      "date": "2023-10-13",
      "open": "84.92",
      "high": "86.18",
      "low": "83.93",
      "close": "84.00",
      "volume": "1233971"
    },
    {
      "date": "2023-10-16",
      "open": "84.49",
      "high": "86.20",
      "low": "84.49",
      "close": "85.75",
      "volume": "1268057"
    },
    {
      "date": "2023-10-17",
      "open": "85.75",
      "high": "86.59",
      "low": "85.54",
      "close": "86.21",
      "volume": "924525"
    },
    {
      "date": "2023-10-18",
      "open": "83.23",
      "high": "84.18",
      "low": "82.46",
      "close": "83.78",
      "volume": "1465648"
    },
    {
      "date": "2023-10-19",
      "open": "83.92",
      "high": "84.25",
      "low": "82.88",
      "close": "83.31",
      "volume": "1142636"
    },
    {
      "date": "2023-10-20",
      "open": "84.04",
      "high": "85.95",
      "low": "83.03",
      "close": "85.33",
      "volume": "1581638"
    },
    {
      "date": "2023-10-23",
      "open": "85.23",
      "high": "85.92",
      "low": "83.94",
      "close": "84.19",
      "volume": "1148516"
    },
    {
      "date": "2023-10-24",
      "open": "84.50",
      "high": "85.005",
      "low": "83.43",
      "close": "83.75",
      "volume": "959667"
    },
    {
      "date": "2023-10-25",
      "open": "83.56",
      "high": "83.56",
      "low": "81.9376",
      "close": "82.73",
      "volume": "815234"
    },
    {
      "date": "2023-10-26",
      "open": "82.80",
      "high": "82.93",
      "low": "80.18",
      "close": "81.02",
      "volume": "1167644"
    },
    {
      "date": "2023-10-27",
      "open": "81.78",
      "high": "83.24",
      "low": "80.95",
      "close": "81.26",
      "volume": "1511252"
    },
    {
      "date": "2023-10-30",
      "open": "81.81",
      "high": "82.295",
      "low": "80.17",
      "close": "80.62",
      "volume": "1498968"
    },
    {
      "date": "2023-10-31",
      "open": "80.70",
      "high": "82.22",
      "low": "80.415",
      "close": "81.83",
      "volume": "1450034"
    },
    {
      "date": "2023-11-01",
      "open": "82.20",
      "high": "82.20",
      "low": "80.41",
      "close": "81.46",
      "volume": "1377182"
    },
    {
      "date": "2023-11-02",
      "open": "83.91",
      "high": "83.91",
      "low": "81.14",
      "close": "81.43",
      "volume": "2481449"
    },
    {
      "date": "2023-11-03",
      "open": "81.96",
      "high": "82.45",
      "low": "80.74",
      "close": "81.69",
      "volume": "1470949"
    },
    {
      "date": "2023-11-06",
      "open": "81.80",
      "high": "82.38",
      "low": "80.83",
      "close": "82.00",
      "volume": "956422"
    },
    {
      "date": "2023-11-07",
      "open": "81.44",
      "high": "83.16",
      "low": "81.06",
      "close": "82.77",
      "volume": "1152155"
    },
    {
      "date": "2023-11-08",
      "open": "82.56",
      "high": "83.05",
      "low": "81.15",
      "close": "81.40",
      "volume": "850233"
    },
    {
      "date": "2023-11-09",
      "open": "81.88",
      "high": "81.88",
      "low": "80.07",
      "close": "80.12",
      "volume": "951029"
    },
    {
      "date": "2023-11-10",
      "open": "80.73",
      "high": "80.73",
      "low": "79.21",
      "close": "79.96",
      "volume": "1711700"
    },
    {
      "date": "2023-11-13",
      "open": "79.85",
      "high": "80.50",
      "low": "78.69",
      "close": "78.97",
      "volume": "974642"
    },
    {
      "date": "2023-11-14",
      "open": "80.00",
      "high": "83.55",
      "low": "79.805",
      "close": "83.29",
      "volume": "1234756"
    },
    {
      "date": "2023-11-15",
      "open": "83.36",
      "high": "84.47",
      "low": "82.89",
      "close": "83.25",
      "volume": "1076809"
    },
    {
      "date": "2023-11-16",
      "open": "82.90",
      "high": "83.655",
      "low": "81.79",
      "close": "81.86",
      "volume": "1687777"
    },
    {
      "date": "2023-11-17",
      "open": "82.87",
      "high": "83.00",
      "low": "81.49",
      "close": "82.60",
      "volume": "1154390"
    },
    {
      "date": "2023-11-20",
      "open": "82.31",
      "high": "82.40",
      "low": "81.42",
      "close": "82.03",
      "volume": "852984"
    },
    {
      "date": "2023-11-21",
      "open": "81.83",
      "high": "82.4016",
      "low": "81.31",
      "close": "82.31",
      "volume": "1198730"
    },
    {
      "date": "2023-11-22",
      "open": "82.34",
      "high": "83.04",
      "low": "82.08",
      "close": "82.74",
      "volume": "1064031"
    },
    {
      "date": "2023-11-24",
      "open": "82.74",
      "high": "82.74",
      "low": "81.855",
      "close": "82.51",
      "volume": "405675"
    },
    {
      "date": "2023-11-27",
      "open": "82.17",
      "high": "82.17",
      "low": "80.55",
      "close": "81.41",
      "volume": "895343"
    },
    {
      "date": "2023-11-28",
      "open": "81.41",
      "high": "82.42",
      "low": "80.79",
      "close": "82.39",
      "volume": "1150201"
    },
    {
      "date": "2023-11-29",
      "open": "82.17",
      "high": "83.11",
      "low": "81.38",
      "close": "81.57",
      "volume": "1131420"
    },
    {
      "date": "2023-11-30",
      "open": "81.06",
      "high": "82.08",
      "low": "80.08",
      "close": "82.05",
      "volume": "3134861"
    },
    {
      "date": "2023-12-01",
      "open": "82.53",
      "high": "83.76",
      "low": "81.92",
      "close": "83.26",
      "volume": "871304"
    },
    {
      "date": "2023-12-04",
      "open": "83.19",
      "high": "85.97",
      "low": "82.99",
      "close": "85.72",
      "volume": "1941246"
    },
    {
      "date": "2023-12-05",
      "open": "85.24",
      "high": "85.49",
      "low": "84.45",
      "close": "85.07",
      "volume": "1114920"
    },
    {
      "date": "2023-12-06",
      "open": "85.22",
      "high": "86.31",
      "low": "85.07",
      "close": "85.51",
      "volume": "954341"
    },
    {
      "date": "2023-12-07",
      "open": "85.54",
      "high": "86.76",
      "low": "85.035",
      "close": "86.02",
      "volume": "781553"
    },
    {
      "date": "2023-12-08",
      "open": "86.08",
      "high": "86.235",
      "low": "84.46",
      "close": "84.50",
      "volume": "1069984"
    },
    {
      "date": "2023-12-11",
      "open": "84.40",
      "high": "84.89",
      "low": "83.72",
      "close": "84.42",
      "volume": "1043780"
    },
    {
      "date": "2023-12-12",
      "open": "84.55",
      "high": "84.55",
      "low": "83.43",
      "close": "83.60",
      "volume": "1265056"
    },
    {
      "date": "2023-12-13",
      "open": "83.40",
      "high": "84.86",
      "low": "82.40",
      "close": "84.85",
      "volume": "1531403"
    },
    {
      "date": "2023-12-14",
      "open": "85.63",
      "high": "86.57",
      "low": "84.775",
      "close": "85.04",
      "volume": "1933311"
    },
    {
      "date": "2023-12-15",
      "open": "85.26",
      "high": "86.00",
      "low": "84.48",
      "close": "84.95",
      "volume": "3614664"
    },
    {
      "date": "2023-12-18",
      "open": "85.52",
      "high": "85.70",
      "low": "84.20",
      "close": "84.41",
      "volume": "1289071"
    },
    {
      "date": "2023-12-19",
      "open": "84.63",
      "high": "85.53",
      "low": "84.025",
      "close": "85.06",
      "volume": "1627018"
    },
    {
      "date": "2023-12-20",
      "open": "84.42",
      "high": "86.49",
      "low": "84.09",
      "close": "85.24",
      "volume": "1016332"
    },
    {
      "date": "2023-12-21",
      "open": "85.71",
      "high": "86.50",
      "low": "85.33",
      "close": "85.85",
      "volume": "872946"
    },
    {
      "date": "2023-12-22",
      "open": "85.94",
      "high": "87.62",
      "low": "85.64",
      "close": "87.27",
      "volume": "758743"
    },
    {
      "date": "2023-12-26",
      "open": "87.28",
      "high": "87.99",
      "low": "86.90",
      "close": "87.25",
      "volume": "626102"
    },
    {
      "date": "2023-12-27",
      "open": "87.16",
      "high": "87.41",
      "low": "86.485",
      "close": "86.86",
      "volume": "511866"
    },
    {
      "date": "2023-12-28",
      "open": "86.88",
      "high": "87.30",
      "low": "86.47",
      "close": "86.89",
      "volume": "530845"
    },
    {
      "date": "2023-12-29",
      "open": "86.74",
      "high": "87.30",
      "low": "85.93",
      "close": "86.39",
      "volume": "844099"
    },
    {
      "date": "2024-01-02",
      "open": "86.43",
      "high": "87.6037",
      "low": "86.20",
      "close": "87.13",
      "volume": "1250238"
    },
    {
      "date": "2024-01-03",
      "open": "87.00",
      "high": "89.71",
      "low": "86.68",
      "close": "87.34",
      "volume": "2243375"
    },
    {
      "date": "2024-01-04",
      "open": "87.00",
      "high": "88.43",
      "low": "86.91",
      "close": "88.21",
      "volume": "1614183"
    },
    {
      "date": "2024-01-05",
      "open": "87.85",
      "high": "89.71",
      "low": "87.59",
      "close": "88.59",
      "volume": "1814594"
    },
    {
      "date": "2024-01-08",
      "open": "88.37",
      "high": "88.37",
      "low": "86.60",
      "close": "87.59",
      "volume": "1258559"
    },
    {
      "date": "2024-01-09",
      "open": "87.03",
      "high": "87.61",
      "low": "86.31",
      "close": "86.62",
      "volume": "992481"
    },
    {
      "date": "2024-01-10",
      "open": "86.68",
      "high": "87.43",
      "low": "86.64",
      "close": "87.19",
      "volume": "875140"
    },
    {
      "date": "2024-01-11",
      "open": "87.12",
      "high": "87.49",
      "low": "85.92",
      "close": "87.00",
      "volume": "1152201"
    },
    {
      "date": "2024-01-12",
      "open": "87.49",
      "high": "88.34",
      "low": "86.82",
      "close": "86.87",
      "volume": "951717"
    },
    {
      "date": "2024-01-16",
      "open": "86.73",
      "high": "86.73",
      "low": "85.20",
      "close": "85.81",
      "volume": "1225664"
    },
    {
      "date": "2024-01-17",
      "open": "85.33",
      "high": "85.83",
      "low": "84.69",
      "close": "84.94",
      "volume": "902736"
    },
    {
      "date": "2024-01-18",
      "open": "85.08",
      "high": "85.76",
      "low": "84.79",
      "close": "85.57",
      "volume": "783576"
    },
    {
      "date": "2024-01-19",
      "open": "86.03",
      "high": "86.60",
      "low": "84.38",
      "close": "86.25",
      "volume": "1219619"
    },
    {
      "date": "2024-01-22",
      "open": "86.97",
      "high": "87.68",
      "low": "86.16",
      "close": "87.13",
      "volume": "876299"
    },
    {
      "date": "2024-01-23",
      "open": "87.42",
      "high": "88.00",
      "low": "87.25",
      "close": "87.30",
      "volume": "882853"
    },
    {
      "date": "2024-01-24",
      "open": "87.73",
      "high": "87.73",
      "low": "85.415",
      "close": "85.57",
      "volume": "684150"
    },
    {
      "date": "2024-01-25",
      "open": "86.03",
      "high": "86.995",
      "low": "85.65",
      "close": "86.92",
      "volume": "709699"
    },
    {
      "date": "2024-01-26",
      "open": "87.22",
      "high": "87.68",
      "low": "86.28",
      "close": "87.39",
      "volume": "917113"
    },
    {
      "date": "2024-01-29",
      "open": "87.23",
      "high": "87.50",
      "low": "85.71",
      "close": "85.84",
      "volume": "1553280"
    },
    {
      "date": "2024-01-30",
      "open": "84.81",
      "high": "86.01",
      "low": "84.13",
      "close": "85.91",
      "volume": "1288959"
    },
    {
      "date": "2024-01-31",
      "open": "85.85",
      "high": "85.87",
      "low": "83.97",
      "close": "84.09",
      "volume": "2906914"
    },
    {
      "date": "2024-02-01",
      "open": "77.525",
      "high": "79.00",
      "low": "71.57",
      "close": "73.50",
      "volume": "7420053"
    },
    {
      "date": "2024-02-02",
      "open": "73.13",
      "high": "75.05",
      "low": "72.40",
      "close": "74.13",
      "volume": "2667589"
    },
    {
      "date": "2024-02-05",
      "open": "73.39",
      "high": "74.22",
      "low": "72.11",
      "close": "74.04",
      "volume": "2192081"
    },
    {
      "date": "2024-02-06",
      "open": "74.00",
      "high": "75.82",
      "low": "74.00",
      "close": "74.52",
      "volume": "1671530"
    },
    {
      "date": "2024-02-07",
      "open": "74.92",
      "high": "74.975",
      "low": "73.19",
      "close": "73.66",
      "volume": "1613726"
    },
    {
      "date": "2024-02-08",
      "open": "73.82",
      "high": "74.725",
      "low": "72.06",
      "close": "74.66",
      "volume": "1891765"
    },
    {
      "date": "2024-02-09",
      "open": "74.85",
      "high": "74.85",
      "low": "73.59",
      "close": "74.67",
      "volume": "941658"
    },
    {
      "date": "2024-02-12",
      "open": "74.67",
      "high": "76.385",
      "low": "74.545",
      "close": "75.76",
      "volume": "1069798"
    },
    {
      "date": "2024-02-13",
      "open": "74.73",
      "high": "75.05",
      "low": "73.375",
      "close": "74.09",
      "volume": "1246443"
    },
    {
      "date": "2024-02-14",
      "open": "74.06",
      "high": "74.26",
      "low": "73.22",
      "close": "73.84",
      "volume": "931511"
    },
    {
      "date": "2024-02-15",
      "open": "73.83",
      "high": "74.225",
      "low": "73.53",
      "close": "73.70",
      "volume": "1301586"
    },
    {
      "date": "2024-02-16",
      "open": "73.39",
      "high": "73.48",
      "low": "72.18",
      "close": "72.25",
      "volume": "876301"
    },
    {
      "date": "2024-02-20",
      "open": "72.10",
      "high": "72.60",
      "low": "71.29",
      "close": "71.64",
      "volume": "1280958"
    },
    {
      "date": "2024-02-21",
      "open": "71.93",
      "high": "72.74",
      "low": "71.42",
      "close": "72.50",
      "volume": "1108812"
    },
    {
      "date": "2024-02-22",
      "open": "72.03",
      "high": "73.85",
      "low": "72.01",
      "close": "73.65",
      "volume": "1298713"
    },
    {
      "date": "2024-02-23",
      "open": "73.91",
      "high": "74.30",
      "low": "72.915",
      "close": "73.35",
      "volume": "1351435"
    },
    {
      "date": "2024-02-26",
      "open": "73.15",
      "high": "73.88",
      "low": "72.90",
      "close": "73.43",
      "volume": "1115617"
    },
    {
      "date": "2024-02-27",
      "open": "73.60",
      "high": "74.41",
      "low": "72.91",
      "close": "74.22",
      "volume": "1492234"
    },
    {
      "date": "2024-02-28",
      "open": "73.93",
      "high": "74.56",
      "low": "73.79",
      "close": "74.39",
      "volume": "1167092"
    },
    {
      "date": "2024-02-29",
      "open": "74.44",
      "high": "75.015",
      "low": "73.90",
      "close": "74.08",
      "volume": "2670252"
    },
    {
      "date": "2024-03-01",
      "open": "74.65",
      "high": "74.65",
      "low": "72.642",
      "close": "73.88",
      "volume": "1402511"
    },
    {
      "date": "2024-03-04",
      "open": "73.80",
      "high": "73.90",
      "low": "70.33",
      "close": "70.45",
      "volume": "2261429"
    },
    {
      "date": "2024-03-05",
      "open": "70.08",
      "high": "70.67",
      "low": "69.115",
      "close": "69.65",
      "volume": "1624584"
    },
    {
      "date": "2024-03-06",
      "open": "72.57",
      "high": "74.315",
      "low": "71.36",
      "close": "71.96",
      "volume": "2525565"
    },
    {
      "date": "2024-03-07",
      "open": "72.07",
      "high": "72.74",
      "low": "71.54",
      "close": "72.61",
      "volume": "1576874"
    },
    {
      "date": "2024-03-08",
      "open": "72.82",
      "high": "73.25",
      "low": "72.285",
      "close": "72.45",
      "volume": "1066012"
    },
    {
      "date": "2024-03-11",
      "open": "72.82",
      "high": "75.39",
      "low": "72.82",
      "close": "75.00",
      "volume": "1802221"
    },
    {
      "date": "2024-03-12",
      "open": "74.87",
      "high": "75.92",
      "low": "74.66",
      "close": "75.68",
      "volume": "1391633"
    },
    {
      "date": "2024-03-13",
      "open": "75.39",
      "high": "77.42",
      "low": "75.26",
      "close": "75.31",
      "volume": "1794856"
    },
    {
      "date": "2024-03-14",
      "open": "74.93",
      "high": "75.10",
      "low": "73.42",
      "close": "74.90",
      "volume": "2175053"
    },
    {
      "date": "2024-03-15",
      "open": "74.46",
      "high": "75.87",
      "low": "73.91",
      "close": "73.94",
      "volume": "10532610"
    },
    {
      "date": "2024-03-18",
      "open": "74.28",
      "high": "74.40",
      "low": "73.22",
      "close": "73.38",
      "volume": "1794627"
    },
    {
      "date": "2024-03-19",
      "open": "73.61",
      "high": "74.53",
      "low": "73.00",
      "close": "74.06",
      "volume": "1748850"
    },
    {
      "date": "2024-03-20",
      "open": "73.83",
      "high": "73.965",
      "low": "72.915",
      "close": "73.95",
      "volume": "1146797"
    },
    {
      "date": "2024-03-21",
      "open": "73.82",
      "high": "74.43",
      "low": "72.76",
      "close": "74.35",
      "volume": "1352109"
    },
    {
      "date": "2024-03-22",
      "open": "75.01",
      "high": "75.33",
      "low": "74.09",
      "close": "74.47",
      "volume": "981136"
    },
    {
      "date": "2024-03-25",
      "open": "74.86",
      "high": "74.95",
      "low": "73.89",
      "close": "74.82",
      "volume": "2006111"
    },
    {
      "date": "2024-03-26",
      "open": "74.92",
      "high": "75.01",
      "low": "72.82",
      "close": "72.83",
      "volume": "1683046"
    },
    {
      "date": "2024-03-27",
      "open": "72.42",
      "high": "74.55",
      "low": "72.42",
      "close": "74.32",
      "volume": "1185186"
    },
    {
      "date": "2024-03-28",
      "open": "75.07",
      "high": "76.28",
      "low": "74.47",
      "close": "76.14",
      "volume": "1461682"
    },
    {
      "date": "2024-04-01",
      "open": "74.73",
      "high": "75.19",
      "low": "73.10",
      "close": "73.34",
      "volume": "1324704"
    },
    {
      "date": "2024-04-02",
      "open": "73.38",
      "high": "73.40",
      "low": "72.04",
      "close": "72.22",
      "volume": "1165732"
    },
    {
      "date": "2024-04-03",
      "open": "72.78",
      "high": "73.13",
      "low": "71.67",
      "close": "71.77",
      "volume": "852240"
    },
    {
      "date": "2024-04-04",
      "open": "71.72",
      "high": "73.00",
      "low": "71.46",
      "close": "71.68",
      "volume": "881279"
    },
    {
      "date": "2024-04-05",
      "open": "71.41",
      "high": "71.97",
      "low": "71.07",
      "close": "71.18",
      "volume": "1034787"
    },
    {
      "date": "2024-04-08",
      "open": "70.86",
      "high": "72.558",
      "low": "70.80",
      "close": "72.06",
      "volume": "1004671"
    },
    {
      "date": "2024-04-09",
      "open": "71.54",
      "high": "73.02",
      "low": "71.54",
      "close": "72.93",
      "volume": "1049616"
    },
    {
      "date": "2024-04-10",
      "open": "72.20",
      "high": "72.68",
      "low": "71.01",
      "close": "72.01",
      "volume": "1055620"
    },
    {
      "date": "2024-04-11",
      "open": "72.70",
      "high": "73.53",
      "low": "72.02",
      "close": "72.15",
      "volume": "945697"
    },
    {
      "date": "2024-04-12",
      "open": "71.72",
      "high": "71.72",
      "low": "70.39",
      "close": "70.48",
      "volume": "743308"
    },
    {
      "date": "2024-04-15",
      "open": "70.53",
      "high": "70.76",
      "low": "68.4675",
      "close": "69.01",
      "volume": "1285688"
    },
    {
      "date": "2024-04-16",
      "open": "68.83",
      "high": "68.83",
      "low": "67.35",
      "close": "67.89",
      "volume": "1642985"
    },
    {
      "date": "2024-04-17",
      "open": "66.08",
      "high": "68.87",
      "low": "65.00",
      "close": "68.81",
      "volume": "2071381"
    },
    {
      "date": "2024-04-18",
      "open": "69.25",
      "high": "69.94",
      "low": "68.98",
      "close": "69.87",
      "volume": "1685870"
    },
    {
      "date": "2024-04-19",
      "open": "70.07",
      "high": "71.55",
      "low": "69.92",
      "close": "71.22",
      "volume": "1570637"
    },
    {
      "date": "2024-04-22",
      "open": "71.66",
      "high": "71.89",
      "low": "70.53",
      "close": "70.76",
      "volume": "1344555"
    },
    {
      "date": "2024-04-23",
      "open": "70.29",
      "high": "71.61",
      "low": "70.28",
      "close": "70.35",
      "volume": "843226"
    },
    {
      "date": "2024-04-24",
      "open": "69.84",
      "high": "70.98",
      "low": "69.66",
      "close": "70.94",
      "volume": "1136010"
    },
    {
      "date": "2024-04-25",
      "open": "71.20",
      "high": "71.58",
      "low": "69.70",
      "close": "70.26",
      "volume": "2364308"
    },
    {
      "date": "2024-04-26",
      "open": "70.06",
      "high": "70.80",
      "low": "69.685",
      "close": "70.22",
      "volume": "1026328"
    },
    {
      "date": "2024-04-29",
      "open": "70.28",
      "high": "71.80",
      "low": "70.26",
      "close": "71.70",
      "volume": "1640679"
    },
    {
      "date": "2024-04-30",
      "open": "71.55",
      "high": "71.755",
      "low": "70.16",
      "close": "71.00",
      "volume": "3140465"
    },
    {
      "date": "2024-05-01",
      "open": "70.95",
      "high": "72.825",
      "low": "70.405",
      "close": "72.09",
      "volume": "2855929"
    },
    {
      "date": "2024-05-02",
      "open": "81.00",
      "high": "85.00",
      "low": "79.60",
      "close": "80.93",
      "volume": "6430404"
    },
    {
      "date": "2024-05-03",
      "open": "81.22",
      "high": "81.67",
      "low": "79.88",
      "close": "81.20",
      "volume": "2545846"
    },
    {
      "date": "2024-05-06",
      "open": "81.93",
      "high": "82.10",
      "low": "78.645",
      "close": "78.75",
      "volume": "2101321"
    },
    {
      "date": "2024-05-07",
      "open": "78.91",
      "high": "79.90",
      "low": "78.16",
      "close": "79.53",
      "volume": "1399621"
    },
    {
      "date": "2024-05-08",
      "open": "79.42",
      "high": "81.04",
      "low": "79.05",
      "close": "80.97",
      "volume": "1192833"
    },
    {
      "date": "2024-05-09",
      "open": "81.23",
      "high": "81.95",
      "low": "80.41",
      "close": "81.26",
      "volume": "1013369"
    },
    {
      "date": "2024-05-10",
      "open": "81.80",
      "high": "82.83",
      "low": "81.36",
      "close": "82.72",
      "volume": "1289764"
    },
    {
      "date": "2024-05-13",
      "open": "82.96",
      "high": "84.68",
      "low": "82.72",
      "close": "84.47",
      "volume": "1283112"
    },
    {
      "date": "2024-05-14",
      "open": "84.98",
      "high": "86.39",
      "low": "83.86",
      "close": "83.87",
      "volume": "1465216"
    },
    {
      "date": "2024-05-15",
      "open": "84.23",
      "high": "84.23",
      "low": "82.04",
      "close": "83.35",
      "volume": "1832692"
    },
    {
      "date": "2024-05-16",
      "open": "83.20",
      "high": "83.46",
      "low": "81.67",
      "close": "83.15",
      "volume": "1334027"
    },
    {
      "date": "2024-05-17",
      "open": "83.22",
      "high": "84.56",
      "low": "83.075",
      "close": "84.11",
      "volume": "1625447"
    },
    {
      "date": "2024-05-20",
      "open": "84.11",
      "high": "84.69",
      "low": "83.45",
      "close": "84.53",
      "volume": "1268083"
    },
    {
      "date": "2024-05-21",
      "open": "84.29",
      "high": "84.48",
      "low": "82.37",
      "close": "82.60",
      "volume": "1234593"
    },
    {
      "date": "2024-05-22",
      "open": "82.03",
      "high": "84.51",
      "low": "81.39",
      "close": "84.34",
      "volume": "2018206"
    },
    {
      "date": "2024-05-23",
      "open": "84.01",
      "high": "85.59",
      "low": "83.85",
      "close": "84.595",
      "volume": "2228330"
    },
    {
      "date": "2024-05-24",
      "open": "84.79",
      "high": "86.85",
      "low": "84.79",
      "close": "86.72",
      "volume": "2141602"
    },
    {
      "date": "2024-05-28",
      "open": "86.59",
      "high": "86.74",
      "low": "85.07",
      "close": "86.03",
      "volume": "2035470"
    },
    {
      "date": "2024-05-29",
      "open": "85.23",
      "high": "85.39",
      "low": "83.91",
      "close": "83.99",
      "volume": "1411422"
    },
    {
      "date": "2024-05-30",
      "open": "84.02",
      "high": "85.159",
      "low": "83.38",
      "close": "84.89",
      "volume": "1389669"
    },
    {
      "date": "2024-05-31",
      "open": "85.20",
      "high": "86.57",
      "low": "84.85",
      "close": "86.37",
      "volume": "6563951"
    },
    {
      "date": "2024-06-03",
      "open": "86.77",
      "high": "87.99",
      "low": "86.66",
      "close": "87.11",
      "volume": "1295528"
    },
    {
      "date": "2024-06-04",
      "open": "87.00",
      "high": "87.21",
      "low": "85.81",
      "close": "85.99",
      "volume": "1143323"
    },
    {
      "date": "2024-06-05",
      "open": "86.25",
      "high": "87.70",
      "low": "85.87",
      "close": "87.64",
      "volume": "1066478"
    },
    {
      "date": "2024-06-06",
      "open": "88.20",
      "high": "88.335",
      "low": "87.27",
      "close": "87.83",
      "volume": "1023922"
    },
    {
      "date": "2024-06-07",
      "open": "86.59",
      "high": "88.61",
      "low": "86.35",
      "close": "86.98",
      "volume": "1538096"
    },
    {
      "date": "2024-06-10",
      "open": "86.52",
      "high": "86.77",
      "low": "85.22",
      "close": "85.59",
      "volume": "1321005"
    },
    {
      "date": "2024-06-11",
      "open": "84.85",
      "high": "84.9499",
      "low": "84.001",
      "close": "84.45",
      "volume": "1172308"
    },
    {
      "date": "2024-06-12",
      "open": "85.26",
      "high": "86.10",
      "low": "84.37",
      "close": "84.79",
      "volume": "772599"
    },
    {
      "date": "2024-06-13",
      "open": "84.48",
      "high": "84.72",
      "low": "83.41",
      "close": "84.52",
      "volume": "818641"
    },
    {
      "date": "2024-06-14",
      "open": "84.24",
      "high": "84.24",
      "low": "82.16",
      "close": "83.60",
      "volume": "1009444"
    },
    {
      "date": "2024-06-17",
      "open": "83.60",
      "high": "86.005",
      "low": "83.23",
      "close": "85.80",
      "volume": "1252201"
    },
    {
      "date": "2024-06-18",
      "open": "85.95",
      "high": "87.51",
      "low": "85.54",
      "close": "85.67",
      "volume": "1211434"
    },
    {
      "date": "2024-06-20",
      "open": "85.32",
      "high": "87.67",
      "low": "85.32",
      "close": "87.49",
      "volume": "1773251"
    },
    {
      "date": "2024-06-21",
      "open": "87.53",
      "high": "88.24",
      "low": "86.46",
      "close": "86.79",
      "volume": "4337419"
    },
    {
      "date": "2024-06-24",
      "open": "87.13",
      "high": "89.07",
      "low": "86.65",
      "close": "88.49",
      "volume": "1310334"
    },
    {
      "date": "2024-06-25",
      "open": "89.02",
      "high": "90.24",
      "low": "88.28",
      "close": "89.50",
      "volume": "1478505"
    },
    {
      "date": "2024-06-26",
      "open": "89.00",
      "high": "90.075",
      "low": "88.745",
      "close": "89.26",
      "volume": "1751362"
    },
    {
      "date": "2024-06-27",
      "open": "89.12",
      "high": "89.56",
      "low": "87.48",
      "close": "87.73",
      "volume": "1087541"
    },
    {
      "date": "2024-06-28",
      "open": "88.22",
      "high": "88.65",
      "low": "87.265",
      "close": "88.12",
      "volume": "3426329"
    },
    {
      "date": "2024-07-01",
      "open": "88.31",
      "high": "88.88",
      "low": "86.55",
      "close": "86.81",
      "volume": "907303"
    },
    {
      "date": "2024-07-02",
      "open": "86.79",
      "high": "87.30",
      "low": "86.03",
      "close": "86.15",
      "volume": "1396081"
    },
    {
      "date": "2024-07-03",
      "open": "86.55",
      "high": "87.82",
      "low": "86.395",
      "close": "87.51",
      "volume": "799696"
    },
    {
      "date": "2024-07-05",
      "open": "86.24",
      "high": "87.60",
      "low": "85.51",
      "close": "86.49",
      "volume": "1430327"
    },
    {
      "date": "2024-07-08",
      "open": "86.70",
      "high": "87.19",
      "low": "85.71",
      "close": "86.62",
      "volume": "1043194"
    },
    {
      "date": "2024-07-09",
      "open": "87.67",
      "high": "87.90",
      "low": "86.41",
      "close": "86.55",
      "volume": "1388748"
    },
    {
      "date": "2024-07-10",
      "open": "87.01",
      "high": "87.01",
      "low": "84.24",
      "close": "85.44",
      "volume": "1653695"
    },
    {
      "date": "2024-07-11",
      "open": "85.89",
      "high": "87.13",
      "low": "85.47",
      "close": "86.37",
      "volume": "1084818"
    },
    {
      "date": "2024-07-12",
      "open": "86.89",
      "high": "87.55",
      "low": "86.22",
      "close": "86.76",
      "volume": "1702360"
    },
    {
      "date": "2024-07-15",
      "open": "87.10",
      "high": "87.35",
      "low": "86.02",
      "close": "87.03",
      "volume": "1755471"
    },
    {
      "date": "2024-07-16",
      "open": "87.17",
      "high": "89.11",
      "low": "87.17",
      "close": "87.74",
      "volume": "1606820"
    },
    {
      "date": "2024-07-17",
      "open": "87.09",
      "high": "89.00",
      "low": "86.54",
      "close": "88.97",
      "volume": "1279703"
    },
    {
      "date": "2024-07-18",
      "open": "88.70",
      "high": "89.81",
      "low": "86.96",
      "close": "87.40",
      "volume": "1457154"
    },
    {
      "date": "2024-07-19",
      "open": "87.63",
      "high": "88.90",
      "low": "86.79",
      "close": "88.86",
      "volume": "1400278"
    },
    {
      "date": "2024-07-22",
      "open": "90.62",
      "high": "91.36",
      "low": "89.69",
      "close": "90.19",
      "volume": "1549364"
    },
    {
      "date": "2024-07-23",
      "open": "89.04",
      "high": "91.09",
      "low": "88.601",
      "close": "90.63",
      "volume": "1254610"
    },
    {
      "date": "2024-07-24",
      "open": "90.65",
      "high": "91.49",
      "low": "89.65",
      "close": "90.21",
      "volume": "1160306"
    },
    {
      "date": "2024-07-25",
      "open": "90.51",
      "high": "91.61",
      "low": "89.27",
      "close": "89.41",
      "volume": "1764955"
    },
    {
      "date": "2024-07-26",
      "open": "89.58",
      "high": "90.12",
      "low": "88.54",
      "close": "89.47",
      "volume": "1379110"
    },
    {
      "date": "2024-07-29",
      "open": "89.59",
      "high": "89.91",
      "low": "88.51",
      "close": "89.25",
      "volume": "1297368"
    },
    {
      "date": "2024-07-30",
      "open": "89.48",
      "high": "90.19",
      "low": "88.65",
      "close": "89.34",
      "volume": "973387"
    },
    {
      "date": "2024-07-31",
      "open": "89.49",
      "high": "89.98",
      "low": "87.48",
      "close": "89.05",
      "volume": "4435546"
    },
    {
      "date": "2024-08-01",
      "open": "98.86",
      "high": "105.41",
      "low": "98.275",
      "close": "102.21",
      "volume": "4117459"
    },
    {
      "date": "2024-08-02",
      "open": "101.55",
      "high": "102.7303",
      "low": "97.79",
      "close": "98.63",
      "volume": "2362097"
    },
    {
      "date": "2024-08-05",
      "open": "98.00",
      "high": "99.38",
      "low": "96.51",
      "close": "98.73",
      "volume": "1705371"
    },
    {
      "date": "2024-08-06",
      "open": "98.49",
      "high": "101.41",
      "low": "98.07",
      "close": "99.18",
      "volume": "1626149"
    },
    {
      "date": "2024-08-07",
      "open": "99.26",
      "high": "100.2699",
      "low": "97.67",
      "close": "97.77",
      "volume": "1342380"
    },
    {
      "date": "2024-08-08",
      "open": "98.10",
      "high": "99.49",
      "low": "97.21",
      "close": "98.57",
      "volume": "1662202"
    },
    {
      "date": "2024-08-09",
      "open": "99.01",
      "high": "99.04",
      "low": "97.88",
      "close": "98.505",
      "volume": "745141"
    },
    {
      "date": "2024-08-12",
      "open": "98.26",
      "high": "98.77",
      "low": "97.51",
      "close": "98.70",
      "volume": "818657"
    },
    {
      "date": "2024-08-13",
      "open": "98.05",
      "high": "98.62",
      "low": "96.365",
      "close": "98.26",
      "volume": "1169300"
    },
    {
      "date": "2024-08-14",
      "open": "98.26",
      "high": "98.45",
      "low": "97.36",
      "close": "97.79",
      "volume": "798713"
    },
    {
      "date": "2024-08-15",
      "open": "98.63",
      "high": "99.98",
      "low": "97.70",
      "close": "97.84",
      "volume": "771939"
    },
    {
      "date": "2024-08-16",
      "open": "97.93",
      "high": "99.50",
      "low": "97.20",
      "close": "99.22",
      "volume": "1227242"
    },
    {
      "date": "2024-08-19",
      "open": "99.21",
      "high": "101.10",
      "low": "98.51",
      "close": "101.05",
      "volume": "1153265"
    },
    {
      "date": "2024-08-20",
      "open": "101.00",
      "high": "101.00",
      "low": "99.01",
      "close": "99.18",
      "volume": "770161"
    },
    {
      "date": "2024-08-21",
      "open": "99.67",
      "high": "101.00",
      "low": "99.19",
      "close": "100.67",
      "volume": "755720"
    },
    {
      "date": "2024-08-22",
      "open": "100.62",
      "high": "101.52",
      "low": "100.57",
      "close": "101.33",
      "volume": "663612"
    },
    {
      "date": "2024-08-23",
      "open": "101.23",
      "high": "102.079",
      "low": "101.1125",
      "close": "101.79",
      "volume": "604992"
    },
    {
      "date": "2024-08-26",
      "open": "102.39",
      "high": "102.67",
      "low": "101.605",
      "close": "102.31",
      "volume": "628639"
    },
    {
      "date": "2024-08-27",
      "open": "102.47",
      "high": "103.75",
      "low": "101.87",
      "close": "103.60",
      "volume": "849940"
    },
    {
      "date": "2024-08-28",
      "open": "103.55",
      "high": "104.00",
      "low": "102.67",
      "close": "103.96",
      "volume": "915306"
    },
    {
      "date": "2024-08-29",
      "open": "104.24",
      "high": "104.65",
      "low": "102.90",
      "close": "103.01",
      "volume": "1028760"
    },
    {
      "date": "2024-08-30",
      "open": "103.47",
      "high": "103.87",
      "low": "102.78",
      "close": "103.51",
      "volume": "1640922"
    },
    {
      "date": "2024-09-03",
      "open": "103.25",
      "high": "104.10",
      "low": "102.50",
      "close": "103.61",
      "volume": "1109298"
    },
    {
      "date": "2024-09-04",
      "open": "103.63",
      "high": "104.395",
      "low": "103.19",
      "close": "104.13",
      "volume": "1213379"
    },
    {
      "date": "2024-09-05",
      "open": "104.21",
      "high": "104.50",
      "low": "101.18",
      "close": "102.18",
      "volume": "1034741"
    },
    {
      "date": "2024-09-06",
      "open": "101.87",
      "high": "102.52",
      "low": "99.92",
      "close": "100.80",
      "volume": "1148360"
    },
    {
      "date": "2024-09-09",
      "open": "100.86",
      "high": "102.56",
      "low": "100.86",
      "close": "101.07",
      "volume": "1032152"
    },
    {
      "date": "2024-09-10",
      "open": "100.98",
      "high": "101.47",
      "low": "100.16",
      "close": "101.07",
      "volume": "859306"
    },
    {
      "date": "2024-09-11",
      "open": "100.83",
      "high": "100.84",
      "low": "98.95",
      "close": "100.07",
      "volume": "876093"
    },
    {
      "date": "2024-09-12",
      "open": "100.00",
      "high": "100.65",
      "low": "98.39",
      "close": "99.46",
      "volume": "973991"
    },
    {
      "date": "2024-09-13",
      "open": "99.73",
      "high": "100.40",
      "low": "97.77",
      "close": "100.07",
      "volume": "744184"
    },
    {
      "date": "2024-09-16",
      "open": "100.11",
      "high": "100.68",
      "low": "99.07",
      "close": "100.31",
      "volume": "1049012"
    },
    {
      "date": "2024-09-17",
      "open": "100.84",
      "high": "101.42",
      "low": "99.23",
      "close": "100.26",
      "volume": "1460194"
    },
    {
      "date": "2024-09-18",
      "open": "100.59",
      "high": "103.64",
      "low": "99.99",
      "close": "102.04",
      "volume": "1649110"
    },
    {
      "date": "2024-09-19",
      "open": "102.99",
      "high": "103.85",
      "low": "102.225",
      "close": "103.64",
      "volume": "1514764"
    },
    {
      "date": "2024-09-20",
      "open": "102.74",
      "high": "104.59",
      "low": "100.91",
      "close": "104.20",
      "volume": "7034158"
    },
    {
      "date": "2024-09-23",
      "open": "104.20",
      "high": "106.86",
      "low": "104.06",
      "close": "106.45",
      "volume": "2094974"
    },
    {
      "date": "2024-09-24",
      "open": "106.26",
      "high": "108.98",
      "low": "105.73",
      "close": "108.87",
      "volume": "1678157"
    },
    {
      "date": "2024-09-25",
      "open": "108.87",
      "high": "109.24",
      "low": "107.48",
      "close": "108.02",
      "volume": "1115010"
    },
    {
      "date": "2024-09-26",
      "open": "108.56",
      "high": "109.33",
      "low": "107.22",
      "close": "107.54",
      "volume": "1137088"
    },
    {
      "date": "2024-09-27",
      "open": "108.49",
      "high": "108.69",
      "low": "107.57",
      "close": "108.34",
      "volume": "982154"
    },
    {
      "date": "2024-09-30",
      "open": "108.94",
      "high": "110.51",
      "low": "108.515",
      "close": "110.37",
      "volume": "1474903"
    },
    {
      "date": "2024-10-01",
      "open": "110.37",
      "high": "110.37",
      "low": "108.37",
      "close": "109.80",
      "volume": "1190497"
    },
    {
      "date": "2024-10-02",
      "open": "108.95",
      "high": "109.93",
      "low": "108.2311",
      "close": "108.40",
      "volume": "649923"
    },
    {
      "date": "2024-10-03",
      "open": "108.01",
      "high": "108.29",
      "low": "105.27",
      "close": "105.50",
      "volume": "976110"
    },
    {
      "date": "2024-10-04",
      "open": "106.85",
      "high": "108.51",
      "low": "105.46",
      "close": "106.73",
      "volume": "1224328"
    },
    {
      "date": "2024-10-07",
      "open": "106.85",
      "high": "107.09",
      "low": "106.00",
      "close": "106.72",
      "volume": "632320"
    },
    {
      "date": "2024-10-08",
      "open": "106.62",
      "high": "108.39",
      "low": "106.215",
      "close": "107.93",
      "volume": "1105553"
    },
    {
      "date": "2024-10-09",
      "open": "107.26",
      "high": "108.545",
      "low": "106.2116",
      "close": "108.26",
      "volume": "1005113"
    },
    {
      "date": "2024-10-10",
      "open": "108.36",
      "high": "108.36",
      "low": "106.55",
      "close": "108.04",
      "volume": "859882"
    },
    {
      "date": "2024-10-11",
      "open": "108.58",
      "high": "110.36",
      "low": "108.465",
      "close": "110.17",
      "volume": "620937"
    },
    {
      "date": "2024-10-14",
      "open": "110.59",
      "high": "110.59",
      "low": "108.63",
      "close": "110.16",
      "volume": "687256"
    },
    {
      "date": "2024-10-15",
      "open": "110.35",
      "high": "111.31",
      "low": "108.37",
      "close": "109.10",
      "volume": "1181249"
    },
    {
      "date": "2024-10-16",
      "open": "111.01",
      "high": "113.10",
      "low": "110.52",
      "close": "110.64",
      "volume": "1076963"
    },
    {
      "date": "2024-10-17",
      "open": "110.42",
      "high": "111.01",
      "low": "109.67",
      "close": "110.89",
      "volume": "725839"
    },
    {
      "date": "2024-10-18",
      "open": "111.05",
      "high": "111.05",
      "low": "109.27",
      "close": "110.125",
      "volume": "1683959"
    },
    {
      "date": "2024-10-21",
      "open": "109.90",
      "high": "109.90",
      "low": "108.46",
      "close": "108.88",
      "volume": "1056919"
    },
    {
      "date": "2024-10-22",
      "open": "108.85",
      "high": "108.88",
      "low": "107.56",
      "close": "108.09",
      "volume": "924090"
    },
    {
      "date": "2024-10-23",
      "open": "107.97",
      "high": "108.7899",
      "low": "107.72",
      "close": "107.86",
      "volume": "832429"
    },
    {
      "date": "2024-10-24",
      "open": "107.90",
      "high": "108.09",
      "low": "106.34",
      "close": "106.73",
      "volume": "1089745"
    },
    {
      "date": "2024-10-25",
      "open": "107.34",
      "high": "108.37",
      "low": "106.73",
      "close": "108.12",
      "volume": "954522"
    },
    {
      "date": "2024-10-28",
      "open": "108.87",
      "high": "109.12",
      "low": "107.85",
      "close": "108.94",
      "volume": "1123492"
    },
    {
      "date": "2024-10-29",
      "open": "109.00",
      "high": "110.30",
      "low": "107.90",
      "close": "108.00",
      "volume": "1091477"
    },
    {
      "date": "2024-10-30",
      "open": "107.91",
      "high": "109.983",
      "low": "107.28",
      "close": "109.64",
      "volume": "2247090"
    },
    {
      "date": "2024-10-31",
      "open": "103.26",
      "high": "108.53",
      "low": "100.44",
      "close": "103.04",
      "volume": "4086822"
    },
    {
      "date": "2024-11-01",
      "open": "102.90",
      "high": "103.47",
      "low": "101.57",
      "close": "101.82",
      "volume": "1570109"
    },
    {
      "date": "2024-11-04",
      "open": "102.27",
      "high": "104.15",
      "low": "101.97",
      "close": "102.65",
      "volume": "1027464"
    },
    {
      "date": "2024-11-05",
      "open": "102.99",
      "high": "105.02",
      "low": "102.51",
      "close": "104.93",
      "volume": "1148081"
    },
    {
      "date": "2024-11-06",
      "open": "106.83",
      "high": "107.36",
      "low": "103.50",
      "close": "106.42",
      "volume": "2331918"
    },
    {
      "date": "2024-11-07",
      "open": "106.66",
      "high": "109.40",
      "low": "106.47",
      "close": "107.91",
      "volume": "1734199"
    },
    {
      "date": "2024-11-08",
      "open": "107.85",
      "high": "109.34",
      "low": "107.715",
      "close": "108.56",
      "volume": "933091"
    },
    {
      "date": "2024-11-11",
      "open": "109.01",
      "high": "110.48",
      "low": "108.94",
      "close": "109.03",
      "volume": "917698"
    },
    {
      "date": "2024-11-12",
      "open": "110.52",
      "high": "110.52",
      "low": "108.68",
      "close": "109.09",
      "volume": "958253"
    },
    {
      "date": "2024-11-13",
      "open": "109.32",
      "high": "111.76",
      "low": "109.27",
      "close": "111.68",
      "volume": "1462909"
    },
    {
      "date": "2024-11-14",
      "open": "111.33",
      "high": "112.2355",
      "low": "110.585",
      "close": "111.48",
      "volume": "1136978"
    },
    {
      "date": "2024-11-15",
      "open": "111.26",
      "high": "111.5139",
      "low": "110.03",
      "close": "110.19",
      "volume": "992095"
    },
    {
      "date": "2024-11-18",
      "open": "110.19",
      "high": "111.07",
      "low": "109.59",
      "close": "109.99",
      "volume": "629393"
    },
    {
      "date": "2024-11-19",
      "open": "109.03",
      "high": "110.19",
      "low": "108.78",
      "close": "109.08",
      "volume": "773656"
    },
    {
      "date": "2024-11-20",
      "open": "109.58",
      "high": "109.5999",
      "low": "108.17",
      "close": "109.03",
      "volume": "645392"
    },
    {
      "date": "2024-11-21",
      "open": "109.37",
      "high": "109.55",
      "low": "108.24",
      "close": "108.54",
      "volume": "774029"
    },
    {
      "date": "2024-11-22",
      "open": "108.40",
      "high": "108.85",
      "low": "106.775",
      "close": "107.61",
      "volume": "1265718"
    },
    {
      "date": "2024-11-25",
      "open": "108.80",
      "high": "109.645",
      "low": "105.85",
      "close": "107.54",
      "volume": "2658464"
    },
    {
      "date": "2024-11-26",
      "open": "107.71",
      "high": "108.1087",
      "low": "105.80",
      "close": "106.36",
      "volume": "1513762"
    },
    {
      "date": "2024-11-27",
      "open": "106.74",
      "high": "107.10",
      "low": "104.395",
      "close": "105.25",
      "volume": "1315819"
    },
    {
      "date": "2024-11-29",
      "open": "105.43",
      "high": "105.77",
      "low": "104.925",
      "close": "105.58",
      "volume": "499040"
    },
    {
      "date": "2024-12-02",
      "open": "105.97",
      "high": "107.48",
      "low": "104.74",
      "close": "106.18",
      "volume": "1200084"
    },
    {
      "date": "2024-12-03",
      "open": "105.85",
      "high": "108.07",
      "low": "105.485",
      "close": "107.60",
      "volume": "1362968"
    },
    {
      "date": "2024-12-04",
      "open": "107.16",
      "high": "107.68",
      "low": "105.655",
      "close": "107.62",
      "volume": "978174"
    },
    {
      "date": "2024-12-05",
      "open": "107.94",
      "high": "108.2699",
      "low": "105.48",
      "close": "106.17",
      "volume": "943769"
    },
    {
      "date": "2024-12-06",
      "open": "106.53",
      "high": "106.53",
      "low": "104.56",
      "close": "105.43",
      "volume": "1013110"
    },
    {
      "date": "2024-12-09",
      "open": "106.00",
      "high": "108.76",
      "low": "105.91",
      "close": "108.14",
      "volume": "1225562"
    },
    {
      "date": "2024-12-10",
      "open": "108.39",
      "high": "109.83",
      "low": "106.34",
      "close": "109.21",
      "volume": "1211237"
    },
    {
      "date": "2024-12-11",
      "open": "110.00",
      "high": "110.66",
      "low": "108.66",
      "close": "109.13",
      "volume": "1236706"
    },
    {
      "date": "2024-12-12",
      "open": "108.66",
      "high": "114.68",
      "low": "106.54",
      "close": "114.06",
      "volume": "2392259"
    },
    {
      "date": "2024-12-13",
      "open": "114.82",
      "high": "114.82",
      "low": "110.30",
      "close": "111.38",
      "volume": "1632119"
    },
    {
      "date": "2024-12-16",
      "open": "111.28",
      "high": "112.23",
      "low": "109.59",
      "close": "110.11",
      "volume": "1064887"
    },
    {
      "date": "2024-12-17",
      "open": "109.72",
      "high": "110.50",
      "low": "108.7592",
      "close": "108.88",
      "volume": "792226"
    },
    {
      "date": "2024-12-18",
      "open": "109.20",
      "high": "109.54",
      "low": "106.35",
      "close": "106.45",
      "volume": "947443"
    },
    {
      "date": "2024-12-19",
      "open": "107.00",
      "high": "107.60",
      "low": "104.88",
      "close": "105.00",
      "volume": "1352073"
    },
    {
      "date": "2024-12-20",
      "open": "105.04",
      "high": "105.3977",
      "low": "102.96",
      "close": "104.34",
      "volume": "2001757"
    },
    {
      "date": "2024-12-23",
      "open": "104.13",
      "high": "104.6764",
      "low": "102.85",
      "close": "104.01",
      "volume": "864024"
    },
    {
      "date": "2024-12-24",
      "open": "103.87",
      "high": "104.38",
      "low": "102.85",
      "close": "104.28",
      "volume": "271805"
    },
    {
      "date": "2024-12-26",
      "open": "104.30",
      "high": "104.64",
      "low": "103.42",
      "close": "104.32",
      "volume": "526143"
    },
    {
      "date": "2024-12-27",
      "open": "104.15",
      "high": "104.74",
      "low": "103.19",
      "close": "103.89",
      "volume": "517579"
    },
    {
      "date": "2024-12-30",
      "open": "103.04",
      "high": "104.58",
      "low": "102.17",
      "close": "103.48",
      "volume": "881741"
    },
    {
      "date": "2024-12-31",
      "open": "103.81",
      "high": "104.28",
      "low": "103.05",
      "close": "103.32",
      "volume": "573255"
    },
    {
      "date": "2025-01-02",
      "open": "104.09",
      "high": "104.74",
      "low": "102.25",
      "close": "102.78",
      "volume": "614021"
    },
    {
      "date": "2025-01-03",
      "open": "103.95",
      "high": "104.54",
      "low": "102.845",
      "close": "104.44",
      "volume": "810804"
    },
    {
      "date": "2025-01-06",
      "open": "104.44",
      "high": "105.355",
      "low": "101.725",
      "close": "103.52",
      "volume": "929175"
    },
    {
      "date": "2025-01-07",
      "open": "103.78",
      "high": "105.605",
      "low": "103.6001",
      "close": "104.05",
      "volume": "720497"
    },
    {
      "date": "2025-01-08",
      "open": "104.34",
      "high": "105.04",
      "low": "103.06",
      "close": "103.61",
      "volume": "931539"
    },
    {
      "date": "2025-01-10",
      "open": "103.00",
      "high": "104.15",
      "low": "101.69",
      "close": "101.76",
      "volume": "849811"
    },
    {
      "date": "2025-01-13",
      "open": "101.39",
      "high": "103.71",
      "low": "100.9201",
      "close": "103.57",
      "volume": "818147"
    },
    {
      "date": "2025-01-14",
      "open": "103.81",
      "high": "104.57",
      "low": "102.51",
      "close": "102.84",
      "volume": "837952"
    },
    {
      "date": "2025-01-15",
      "open": "104.49",
      "high": "105.18",
      "low": "102.59",
      "close": "103.03",
      "volume": "1074735"
    },
    {
      "date": "2025-01-16",
      "open": "103.25",
      "high": "104.14",
      "low": "102.21",
      "close": "102.69",
      "volume": "748352"
    },
    {
      "date": "2025-01-17",
      "open": "102.20",
      "high": "103.91",
      "low": "101.67",
      "close": "103.58",
      "volume": "1119326"
    },
    {
      "date": "2025-01-21",
      "open": "103.91",
      "high": "105.49",
      "low": "103.66",
      "close": "105.39",
      "volume": "840462"
    },
    {
      "date": "2025-01-22",
      "open": "105.59",
      "high": "106.90",
      "low": "104.475",
      "close": "105.25",
      "volume": "976072"
    },
    {
      "date": "2025-01-23",
      "open": "106.22",
      "high": "107.06",
      "low": "104.88",
      "close": "107.00",
      "volume": "1016000"
    },
    {
      "date": "2025-01-24",
      "open": "107.57",
      "high": "109.10",
      "low": "106.85",
      "close": "108.16",
      "volume": "1083706"
    },
    {
      "date": "2025-01-27",
      "open": "108.49",
      "high": "109.72",
      "low": "108.46",
      "close": "109.05",
      "volume": "1137234"
    },
    {
      "date": "2025-01-28",
      "open": "108.33",
      "high": "110.09",
      "low": "107.53",
      "close": "109.82",
      "volume": "1017585"
    },
    {
      "date": "2025-01-29",
      "open": "109.27",
      "high": "110.25",
      "low": "107.70",
      "close": "107.93",
      "volume": "1507784"
    },
    {
      "date": "2025-01-30",
      "open": "99.60",
      "high": "105.285",
      "low": "98.00",
      "close": "100.44",
      "volume": "3351646"
    },
    {
      "date": "2025-01-31",
      "open": "102.95",
      "high": "103.47",
      "low": "98.90",
      "close": "99.49",
      "volume": "2419279"
    },
    {
      "date": "2025-02-03",
      "open": "99.08",
      "high": "99.24",
      "low": "96.73",
      "close": "98.10",
      "volume": "1343205"
    },
    {
      "date": "2025-02-04",
      "open": "99.18",
      "high": "99.43",
      "low": "98.10",
      "close": "98.83",
      "volume": "951690"
    },
    {
      "date": "2025-02-05",
      "open": "98.94",
      "high": "98.94",
      "low": "97.11",
      "close": "97.25",
      "volume": "1513266"
    },
    {
      "date": "2025-02-06",
      "open": "98.13",
      "high": "98.55",
      "low": "96.15",
      "close": "96.64",
      "volume": "1139147"
    },
    {
      "date": "2025-02-07",
      "open": "96.67",
      "high": "97.16",
      "low": "95.68",
      "close": "96.59",
      "volume": "1087367"
    },
    {
      "date": "2025-02-10",
      "open": "97.02",
      "high": "99.70",
      "low": "96.78",
      "close": "99.34",
      "volume": "1300592"
    },
    {
      "date": "2025-02-11",
      "open": "99.16",
      "high": "99.81",
      "low": "98.3201",
      "close": "99.74",
      "volume": "1094719"
    },
    {
      "date": "2025-02-12",
      "open": "99.01",
      "high": "99.67",
      "low": "97.43",
      "close": "97.55",
      "volume": "953802"
    },
    {
      "date": "2025-02-13",
      "open": "97.63",
      "high": "99.07",
      "low": "97.52",
      "close": "98.62",
      "volume": "979776"
    },
    {
      "date": "2025-02-14",
      "open": "98.80",
      "high": "99.64",
      "low": "98.4567",
      "close": "99.49",
      "volume": "853960"
    },
    {
      "date": "2025-02-18",
      "open": "99.60",
      "high": "100.00",
      "low": "98.63",
      "close": "99.92",
      "volume": "933172"
    },
    {
      "date": "2025-02-19",
      "open": "99.50",
      "high": "100.44",
      "low": "98.7311",
      "close": "99.02",
      "volume": "1158107"
    },
    {
      "date": "2025-02-20",
      "open": "99.02",
      "high": "100.575",
      "low": "98.09",
      "close": "100.42",
      "volume": "1087036"
    },
    {
      "date": "2025-02-21",
      "open": "100.41",
      "high": "101.17",
      "low": "98.39",
      "close": "100.88",
      "volume": "1616144"
    },
    {
      "date": "2025-02-24",
      "open": "101.06",
      "high": "102.28",
      "low": "100.35",
      "close": "100.68",
      "volume": "1158790"
    },
    {
      "date": "2025-02-25",
      "open": "100.88",
      "high": "101.60",
      "low": "98.53",
      "close": "98.77",
      "volume": "1281667"
    },
    {
      "date": "2025-02-26",
      "open": "98.83",
      "high": "99.91",
      "low": "98.03",
      "close": "98.18",
      "volume": "1541224"
    },
    {
      "date": "2025-02-27",
      "open": "98.96",
      "high": "101.29",
      "low": "98.6302",
      "close": "99.24",
      "volume": "1573778"
    },
    {
      "date": "2025-02-28",
      "open": "99.33",
      "high": "101.75",
      "low": "99.33",
      "close": "101.62",
      "volume": "1835516"
    },
    {
      "date": "2025-03-03",
      "open": "101.92",
      "high": "102.33",
      "low": "100.011",
      "close": "100.37",
      "volume": "929486"
    },
    {
      "date": "2025-03-04",
      "open": "100.535",
      "high": "100.535",
      "low": "98.06",
      "close": "98.35",
      "volume": "1469181"
    },
    {
      "date": "2025-03-05",
      "open": "98.09",
      "high": "99.30",
      "low": "97.60",
      "close": "97.91",
      "volume": "1346641"
    },
    {
      "date": "2025-03-06",
      "open": "97.73",
      "high": "98.82",
      "low": "96.96",
      "close": "98.12",
      "volume": "1063591"
    },
    {
      "date": "2025-03-07",
      "open": "97.80",
      "high": "103.21",
      "low": "97.68",
      "close": "102.45",
      "volume": "1709032"
    },
    {
      "date": "2025-03-10",
      "open": "101.80",
      "high": "105.27",
      "low": "101.42",
      "close": "101.56",
      "volume": "2159653"
    },
    {
      "date": "2025-03-11",
      "open": "101.71",
      "high": "102.435",
      "low": "97.45",
      "close": "98.05",
      "volume": "1665800"
    },
    {
      "date": "2025-03-12",
      "open": "98.33",
      "high": "98.3575",
      "low": "95.08",
      "close": "96.18",
      "volume": "1325613"
    },
    {
      "date": "2025-03-13",
      "open": "96.97",
      "high": "97.56",
      "low": "96.025",
      "close": "96.32",
      "volume": "1164802"
    },
    {
      "date": "2025-03-14",
      "open": "96.50",
      "high": "98.52",
      "low": "95.95",
      "close": "98.38",
      "volume": "1231229"
    },
    {
      "date": "2025-03-17",
      "open": "98.57",
      "high": "101.32",
      "low": "98.13",
      "close": "101.00",
      "volume": "1122805"
    },
    {
      "date": "2025-03-18",
      "open": "100.77",
      "high": "100.985",
      "low": "99.67",
      "close": "100.055",
      "volume": "988361"
    },
    {
      "date": "2025-03-19",
      "open": "99.89",
      "high": "100.066",
      "low": "98.38",
      "close": "99.31",
      "volume": "1130602"
    },
    {
      "date": "2025-03-20",
      "open": "98.65",
      "high": "99.36",
      "low": "97.16",
      "close": "99.30",
      "volume": "1557970"
    },
    {
      "date": "2025-03-21",
      "open": "98.45",
      "high": "100.275",
      "low": "98.11",
      "close": "99.95",
      "volume": "7029149"
    },
    {
      "date": "2025-03-24",
      "open": "100.30",
      "high": "100.96",
      "low": "99.925",
      "close": "100.48",
      "volume": "1331324"
    },
    {
      "date": "2025-03-25",
      "open": "100.21",
      "high": "101.0299",
      "low": "99.31",
      "close": "100.00",
      "volume": "1400406"
    },
    {
      "date": "2025-03-26",
      "open": "100.26",
      "high": "102.20",
      "low": "100.26",
      "close": "101.88",
      "volume": "1075584"
    },
    {
      "date": "2025-03-27",
      "open": "101.88",
      "high": "102.93",
      "low": "101.05",
      "close": "101.68",
      "volume": "1082858"
    },
    {
      "date": "2025-03-28",
      "open": "101.98",
      "high": "102.53",
      "low": "100.775",
      "close": "101.13",
      "volume": "1218442"
    },
    {
      "date": "2025-03-31",
      "open": "100.83",
      "high": "102.85",
      "low": "100.625",
      "close": "102.40",
      "volume": "1662646"
    },
    {
      "date": "2025-04-01",
      "open": "101.84",
      "high": "102.96",
      "low": "100.79",
      "close": "102.76",
      "volume": "1244900"
    },
    {
      "date": "2025-04-02",
      "open": "102.49",
      "high": "103.00",
      "low": "101.36",
      "close": "102.82",
      "volume": "1176201"
    },
    {
      "date": "2025-04-03",
      "open": "100.44",
      "high": "101.71",
      "low": "94.115",
      "close": "94.77",
      "volume": "1683012"
    },
    {
      "date": "2025-04-04",
      "open": "93.27",
      "high": "94.23",
      "low": "90.83",
      "close": "90.94",
      "volume": "1524680"
    },
    {
      "date": "2025-04-07",
      "open": "89.20",
      "high": "92.16",
      "low": "86.465",
      "close": "89.17",
      "volume": "2133651"
    },
    {
      "date": "2025-04-08",
      "open": "90.76",
      "high": "91.17",
      "low": "85.78",
      "close": "86.965",
      "volume": "1976902"
    },
    {
      "date": "2025-04-09",
      "open": "85.88",
      "high": "93.47",
      "low": "84.6788",
      "close": "91.94",
      "volume": "2902916"
    },
    {
      "date": "2025-04-10",
      "open": "90.76",
      "high": "91.19",
      "low": "87.83",
      "close": "90.27",
      "volume": "1447632"
    },
    {
      "date": "2025-04-11",
      "open": "89.55",
      "high": "92.185",
      "low": "88.68",
      "close": "91.26",
      "volume": "1142015"
    },
    {
      "date": "2025-04-14",
      "open": "92.41",
      "high": "93.16",
      "low": "91.28",
      "close": "92.37",
      "volume": "722824"
    },
    {
      "date": "2025-04-15",
      "open": "92.52",
      "high": "93.70",
      "low": "91.44",
      "close": "91.56",
      "volume": "1124980"
    },
    {
      "date": "2025-04-16",
      "open": "90.87",
      "high": "91.635",
      "low": "89.10",
      "close": "89.86",
      "volume": "817003"
    },
    {
      "date": "2025-04-17",
      "open": "90.47",
      "high": "91.84",
      "low": "90.18",
      "close": "91.14",
      "volume": "1036109"
    },
    {
      "date": "2025-04-21",
      "open": "90.09",
      "high": "90.41",
      "low": "88.27",
      "close": "89.27",
      "volume": "926815"
    },
    {
      "date": "2025-04-22",
      "open": "90.25",
      "high": "90.91",
      "low": "89.4118",
      "close": "90.28",
      "volume": "1109435"
    },
    {
      "date": "2025-04-23",
      "open": "91.89",
      "high": "93.13",
      "low": "90.07",
      "close": "90.61",
      "volume": "1118537"
    },
    {
      "date": "2025-04-24",
      "open": "90.71",
      "high": "92.15",
      "low": "90.51",
      "close": "92.03",
      "volume": "1365914"
    },
    {
      "date": "2025-04-25",
      "open": "90.79",
      "high": "91.35",
      "low": "88.79",
      "close": "89.75",
      "volume": "1108200"
    },
    {
      "date": "2025-04-28",
      "open": "89.70",
      "high": "90.67",
      "low": "88.75",
      "close": "89.08",
      "volume": "1512993"
    },
    {
      "date": "2025-04-29",
      "open": "88.34",
      "high": "89.09",
      "low": "87.74",
      "close": "88.33",
      "volume": "2089673"
    },
    {
      "date": "2025-04-30",
      "open": "88.33",
      "high": "89.22",
      "low": "86.71",
      "close": "89.22",
      "volume": "3008315"
    },
    {
      "date": "2025-05-01",
      "open": "87.61",
      "high": "92.65",
      "low": "87.135",
      "close": "90.28",
      "volume": "1956044"
    },
    {
      "date": "2025-05-02",
      "open": "91.33",
      "high": "92.79",
      "low": "89.95",
      "close": "90.83",
      "volume": "1359618"
    },
    {
      "date": "2025-05-05",
      "open": "90.45",
      "high": "91.12",
      "low": "89.55",
      "close": "89.94",
      "volume": "1118480"
    },
    {
      "date": "2025-05-06",
      "open": "89.01",
      "high": "89.47",
      "low": "88.00",
      "close": "88.32",
      "volume": "1477686"
    },
    {
      "date": "2025-05-07",
      "open": "89.35",
      "high": "89.50",
      "low": "86.58",
      "close": "87.54",
      "volume": "1592715"
    },
    {
      "date": "2025-05-08",
      "open": "87.86",
      "high": "90.005",
      "low": "87.41",
      "close": "89.58",
      "volume": "1109537"
    },
    {
      "date": "2025-05-09",
      "open": "89.86",
      "high": "89.99",
      "low": "88.65",
      "close": "88.97",
      "volume": "709600"
    },
    {
      "date": "2025-05-12",
      "open": "93.38",
      "high": "96.01",
      "low": "93.045",
      "close": "95.95",
      "volume": "2228378"
    },
    {
      "date": "2025-05-13",
      "open": "96.30",
      "high": "96.96",
      "low": "95.55",
      "close": "96.28",
      "volume": "1631598"
    },
    {
      "date": "2025-05-14",
      "open": "96.45",
      "high": "98.11",
      "low": "95.99",
      "close": "98.03",
      "volume": "2583749"
    },
    {
      "date": "2025-05-15",
      "open": "98.11",
      "high": "99.41",
      "low": "97.7125",
      "close": "98.75",
      "volume": "1696581"
    },
    {
      "date": "2025-05-16",
      "open": "99.81",
      "high": "100.76",
      "low": "99.35",
      "close": "100.28",
      "volume": "1634809"
    },
    {
      "date": "2025-05-19",
      "open": "99.29",
      "high": "100.40",
      "low": "98.965",
      "close": "100.08",
      "volume": "1152737"
    },
    {
      "date": "2025-05-20",
      "open": "99.70",
      "high": "101.07",
      "low": "99.49",
      "close": "100.07",
      "volume": "1263108"
    },
    {
      "date": "2025-05-21",
      "open": "99.12",
      "high": "99.565",
      "low": "97.08",
      "close": "97.18",
      "volume": "1202727"
    },
    {
      "date": "2025-05-22",
      "open": "96.89",
      "high": "96.96",
      "low": "95.41",
      "close": "96.52",
      "volume": "1194926"
    },
    {
      "date": "2025-05-23",
      "open": "95.50",
      "high": "96.18",
      "low": "95.30",
      "close": "95.75",
      "volume": "938668"
    },
    {
      "date": "2025-05-27",
      "open": "96.76",
      "high": "97.455",
      "low": "95.75",
      "close": "97.30",
      "volume": "913623"
    },
    {
      "date": "2025-05-28",
      "open": "97.51",
      "high": "97.53",
      "low": "95.38",
      "close": "95.58",
      "volume": "1240045"
    },
    {
      "date": "2025-05-29",
      "open": "95.86",
      "high": "96.36",
      "low": "95.10",
      "close": "96.10",
      "volume": "993634"
    },
    {
      "date": "2025-05-30",
      "open": "96.10",
      "high": "96.36",
      "low": "95.285",
      "close": "95.97",
      "volume": "2199687"
    },
    {
      "date": "2025-06-02",
      "open": "96.07",
      "high": "96.325",
      "low": "94.15",
      "close": "96.12",
      "volume": "1089523"
    },
    {
      "date": "2025-06-03",
      "open": "95.40",
      "high": "97.00",
      "low": "94.81",
      "close": "96.29",
      "volume": "1197045"
    },
    {
      "date": "2025-06-04",
      "open": "96.50",
      "high": "96.89",
      "low": "95.82",
      "close": "96.16",
      "volume": "724079"
    },
    {
      "date": "2025-06-05",
      "open": "96.39",
      "high": "96.515",
      "low": "95.42",
      "close": "95.51",
      "volume": "697095"
    },
    {
      "date": "2025-06-06",
      "open": "96.02",
      "high": "96.82",
      "low": "95.57",
      "close": "95.80",
      "volume": "690183"
    },
    {
      "date": "2025-06-09",
      "open": "96.04",
      "high": "96.50",
      "low": "95.495",
      "close": "95.74",
      "volume": "683496"
    },
    {
      "date": "2025-06-10",
      "open": "95.72",
      "high": "96.5675",
      "low": "94.69",
      "close": "96.17",
      "volume": "686580"
    },
    {
      "date": "2025-06-11",
      "open": "96.60",
      "high": "96.635",
      "low": "93.92",
      "close": "94.58",
      "volume": "1231010"
    },
    {
      "date": "2025-06-12",
      "open": "94.38",
      "high": "95.04",
      "low": "93.93",
      "close": "95.00",
      "volume": "916534"
    },
    {
      "date": "2025-06-13",
      "open": "94.36",
      "high": "95.0354",
      "low": "93.355",
      "close": "93.54",
      "volume": "981523"
    },
    {
      "date": "2025-06-16",
      "open": "94.54",
      "high": "95.19",
      "low": "93.71",
      "close": "93.86",
      "volume": "1159841"
    },
    {
      "date": "2025-06-17",
      "open": "93.62",
      "high": "94.285",
      "low": "93.08",
      "close": "93.59",
      "volume": "1050298"
    },
    {
      "date": "2025-06-18",
      "open": "93.55",
      "high": "94.495",
      "low": "93.29",
      "close": "93.41",
      "volume": "1077106"
    },
    {
      "date": "2025-06-20",
      "open": "93.88",
      "high": "94.255",
      "low": "92.38",
      "close": "92.63",
      "volume": "1665321"
    },
    {
      "date": "2025-06-23",
      "open": "92.65",
      "high": "93.99",
      "low": "92.36",
      "close": "93.95",
      "volume": "625849"
    },
    {
      "date": "2025-06-24",
      "open": "94.31",
      "high": "94.635",
      "low": "93.15",
      "close": "94.28",
      "volume": "1396956"
    },
    {
      "date": "2025-06-25",
      "open": "94.13",
      "high": "94.13",
      "low": "92.36",
      "close": "92.71",
      "volume": "818571"
    },
    {
      "date": "2025-06-26",
      "open": "93.12",
      "high": "93.8325",
      "low": "92.79",
      "close": "93.19",
      "volume": "732554"
    },
    {
      "date": "2025-06-27",
      "open": "93.47",
      "high": "96.865",
      "low": "93.47",
      "close": "96.66",
      "volume": "1804367"
    },
    {
      "date": "2025-06-30",
      "open": "96.755",
      "high": "96.755",
      "low": "95.04",
      "close": "95.95",
      "volume": "1110895"
    },
    {
      "date": "2025-07-01",
      "open": "96.45",
      "high": "99.64",
      "low": "96.235",
      "close": "98.31",
      "volume": "1253174"
    },
    {
      "date": "2025-07-02",
      "open": "98.60",
      "high": "99.34",
      "low": "98.00",
      "close": "99.14",
      "volume": "801332"
    },
    {
      "date": "2025-07-03",
      "open": "99.29",
      "high": "99.87",
      "low": "97.7899",
      "close": "98.03",
      "volume": "478230"
    },
    {
      "date": "2025-07-07",
      "open": "97.77",
      "high": "98.13",
      "low": "96.34",
      "close": "96.73",
      "volume": "1211074"
    },
    {
      "date": "2025-07-08",
      "open": "96.73",
      "high": "98.57",
      "low": "96.73",
      "close": "98.33",
      "volume": "1216753"
    },
    {
      "date": "2025-07-09",
      "open": "98.74",
      "high": "99.80",
      "low": "98.2073",
      "close": "99.12",
      "volume": "965163"
    },
    {
      "date": "2025-07-10",
      "open": "99.62",
      "high": "102.5775",
      "low": "99.62",
      "close": "100.84",
      "volume": "834992"
    },
    {
      "date": "2025-07-11",
      "open": "100.88",
      "high": "102.00",
      "low": "99.14",
      "close": "99.40",
      "volume": "776796"
    },
    {
      "date": "2025-07-14",
      "open": "98.79",
      "high": "99.175",
      "low": "97.455",
      "close": "98.02",
      "volume": "1006406"
    },
    {
      "date": "2025-07-15",
      "open": "98.00",
      "high": "98.27",
      "low": "96.99",
      "close": "97.06",
      "volume": "734558"
    },
    {
      "date": "2025-07-16",
      "open": "98.02",
      "high": "98.485",
      "low": "97.31",
      "close": "97.94",
      "volume": "933753"
    },
    {
      "date": "2025-07-17",
      "open": "97.96",
      "high": "99.32",
      "low": "97.73",
      "close": "98.53",
      "volume": "1041888"
    },
    {
      "date": "2025-07-18",
      "open": "99.50",
      "high": "99.50",
      "low": "96.78",
      "close": "97.48",
      "volume": "1232694"
    },
    {
      "date": "2025-07-21",
      "open": "97.29",
      "high": "97.98",
      "low": "96.27",
      "close": "96.82",
      "volume": "756070"
    },
    {
      "date": "2025-07-22",
      "open": "97.05",
      "high": "99.10",
      "low": "97.05",
      "close": "98.94",
      "volume": "888115"
    },
    {
      "date": "2025-07-23",
      "open": "99.45",
      "high": "100.84",
      "low": "98.915",
      "close": "100.59",
      "volume": "1063599"
    },
    {
      "date": "2025-07-24",
      "open": "100.60",
      "high": "103.27",
      "low": "100.35",
      "close": "103.17",
      "volume": "1835350"
    },
    {
      "date": "2025-07-25",
      "open": "103.72",
      "high": "103.78",
      "low": "101.87",
      "close": "102.71",
      "volume": "1416861"
    },
    {
      "date": "2025-07-28",
      "open": "102.23",
      "high": "102.76",
      "low": "101.24",
      "close": "101.49",
      "volume": "1066361"
    },
    {
      "date": "2025-07-29",
      "open": "100.735",
      "high": "100.81",
      "low": "98.58",
      "close": "99.79",
      "volume": "1540943"
    },
    {
      "date": "2025-07-30",
      "open": "99.89",
      "high": "100.164",
      "low": "96.885",
      "close": "97.65",
      "volume": "2255299"
    },
    {
      "date": "2025-07-31",
      "open": "110.47",
      "high": "116.159",
      "low": "104.95",
      "close": "115.32",
      "volume": "6470089"
    },
    {
      "date": "2025-08-01",
      "open": "114.18",
      "high": "115.00",
      "low": "111.7401",
      "close": "113.86",
      "volume": "2339374"
    },
    {
      "date": "2025-08-04",
      "open": "113.93",
      "high": "116.28",
      "low": "113.40",
      "close": "115.03",
      "volume": "1318009"
    },
    {
      "date": "2025-08-05",
      "open": "115.48",
      "high": "116.48",
      "low": "114.64",
      "close": "116.32",
      "volume": "1240991"
    },
    {
      "date": "2025-08-06",
      "open": "115.65",
      "high": "117.93",
      "low": "115.38",
      "close": "117.74",
      "volume": "1244508"
    },
    {
      "date": "2025-08-07",
      "open": "118.41",
      "high": "119.20",
      "low": "117.49",
      "close": "117.82",
      "volume": "1216731"
    },
    {
      "date": "2025-08-08",
      "open": "118.21",
      "high": "118.99",
      "low": "116.73",
      "close": "116.78",
      "volume": "1091780"
    },
    {
      "date": "2025-08-11",
      "open": "116.78",
      "high": "116.97",
      "low": "115.71",
      "close": "116.24",
      "volume": "1104548"
    },
    {
      "date": "2025-08-12",
      "open": "116.79",
      "high": "118.89",
      "low": "116.65",
      "close": "118.77",
      "volume": "1293263"
    },
    {
      "date": "2025-08-13",
      "open": "119.23",
      "high": "121.04",
      "low": "118.21",
      "close": "120.99",
      "volume": "1722165"
    },
    {
      "date": "2025-08-14",
      "open": "120.54",
      "high": "121.84",
      "low": "119.65",
      "close": "121.52",
      "volume": "1375922"
    },
    {
      "date": "2025-08-15",
      "open": "121.74",
      "high": "122.05",
      "low": "120.56",
      "close": "121.24",
      "volume": "1304757"
    },
    {
      "date": "2025-08-18",
      "open": "121.42",
      "high": "123.1425",
      "low": "121.0053",
      "close": "122.97",
      "volume": "1259811"
    },
    {
      "date": "2025-08-19",
      "open": "123.34",
      "high": "124.94",
      "low": "122.77",
      "close": "123.82",
      "volume": "1246979"
    },
    {
      "date": "2025-08-20",
      "open": "122.88",
      "high": "123.79",
      "low": "120.99",
      "close": "121.08",
      "volume": "1303175"
    },
    {
      "date": "2025-08-21",
      "open": "120.90",
      "high": "123.11",
      "low": "120.65",
      "close": "122.80",
      "volume": "1450247"
    },
    {
      "date": "2025-08-22",
      "open": "123.22",
      "high": "126.8499",
      "low": "122.5001",
      "close": "125.18",
      "volume": "1577443"
    },
    {
      "date": "2025-08-25",
      "open": "124.82",
      "high": "126.68",
      "low": "124.11",
      "close": "126.41",
      "volume": "1356095"
    },
    {
      "date": "2025-08-26",
      "open": "125.71",
      "high": "127.339",
      "low": "125.60",
      "close": "126.90",
      "volume": "2340180"
    },
    {
      "date": "2025-08-27",
      "open": "126.32",
      "high": "128.46",
      "low": "125.97",
      "close": "128.06",
      "volume": "2326823"
    },
    {
      "date": "2025-08-28",
      "open": "128.00",
      "high": "129.59",
      "low": "126.915",
      "close": "129.29",
      "volume": "1711910"
    },
    {
      "date": "2025-08-29",
      "open": "129.60",
      "high": "131.17",
      "low": "127.915",
      "close": "128.70",
      "volume": "2265200"
    },
    {
      "date": "2025-09-02",
      "open": "128.03",
      "high": "129.05",
      "low": "127.51",
      "close": "128.89",
      "volume": "1366659"
    },
    {
      "date": "2025-09-03",
      "open": "128.36",
      "high": "129.39",
      "low": "127.35",
      "close": "128.79",
      "volume": "1001513"
    },
    {
      "date": "2025-09-04",
      "open": "128.47",
      "high": "129.23",
      "low": "127.17",
      "close": "127.84",
      "volume": "1285935"
    },
    {
      "date": "2025-09-05",
      "open": "126.97",
      "high": "127.80",
      "low": "124.15",
      "close": "126.13",
      "volume": "1448044"
    },
    {
      "date": "2025-09-08",
      "open": "126.39",
      "high": "126.78",
      "low": "125.23",
      "close": "125.90",
      "volume": "1217764"
    },
    {
      "date": "2025-09-09",
      "open": "125.52",
      "high": "126.59",
      "low": "125.12",
      "close": "126.05",
      "volume": "944143"
    },
    {
      "date": "2025-09-10",
      "open": "125.34",
      "high": "127.825",
      "low": "125.30",
      "close": "127.64",
      "volume": "1180303"
    },
    {
      "date": "2025-09-11",
      "open": "127.24",
      "high": "131.175",
      "low": "126.90",
      "close": "131.02",
      "volume": "1607113"
    },
    {
      "date": "2025-09-12",
      "open": "130.605",
      "high": "132.92",
      "low": "130.45",
      "close": "132.41",
      "volume": "1412332"
    },
    {
      "date": "2025-09-15",
      "open": "132.71",
      "high": "134.91",
      "low": "132.02",
      "close": "133.27",
      "volume": "1598994"
    },
    {
      "date": "2025-09-16",
      "open": "133.24",
      "high": "134.04",
      "low": "132.04",
      "close": "133.77",
      "volume": "2061769"
    },
    {
      "date": "2025-09-17",
      "open": "133.79",
      "high": "137.03",
      "low": "133.25",
      "close": "135.09",
      "volume": "2152009"
    },
    {
      "date": "2025-09-18",
      "open": "136.355",
      "high": "137.91",
      "low": "136.06",
      "close": "137.09",
      "volume": "1809250"
    },
    {
      "date": "2025-09-19",
      "open": "137.25",
      "high": "137.996",
      "low": "134.91",
      "close": "136.07",
      "volume": "4618993"
    },
    {
      "date": "2025-09-22",
      "open": "136.02",
      "high": "136.22",
      "low": "132.97",
      "close": "133.98",
      "volume": "2036964"
    },
    {
      "date": "2025-09-23",
      "open": "133.98",
      "high": "136.31",
      "low": "133.57",
      "close": "134.24",
      "volume": "1687476"
    },
    {
      "date": "2025-09-24",
      "open": "134.79",
      "high": "135.53",
      "low": "131.60",
      "close": "133.30",
      "volume": "2231222"
    },
    {
      "date": "2025-09-25",
      "open": "133.08",
      "high": "134.495",
      "low": "132.40",
      "close": "133.84",
      "volume": "1875540"
    },
    {
      "date": "2025-09-26",
      "open": "134.02",
      "high": "134.59",
      "low": "131.63",
      "close": "131.81",
      "volume": "1701853"
    },
    {
      "date": "2025-09-29",
      "open": "133.355",
      "high": "133.355",
      "low": "130.5232",
      "close": "131.87",
      "volume": "1408014"
    },
    {
      "date": "2025-09-30",
      "open": "131.45",
      "high": "132.49",
      "low": "130.2674",
      "close": "132.40",
      "volume": "1928040"
    },
    {
      "date": "2025-10-01",
      "open": "132.86",
      "high": "133.45",
      "low": "131.79",
      "close": "132.66",
      "volume": "1408542"
    },
    {
      "date": "2025-10-02",
      "open": "132.89",
      "high": "135.38",
      "low": "132.89",
      "close": "134.77",
      "volume": "1203895"
    },
    {
      "date": "2025-10-03",
      "open": "135.00",
      "high": "137.77",
      "low": "134.865",
      "close": "135.40",
      "volume": "1209175"
    },
    {
      "date": "2025-10-06",
      "open": "134.65",
      "high": "135.28",
      "low": "133.68",
      "close": "134.36",
      "volume": "997535"
    },
    {
      "date": "2025-10-07",
      "open": "134.67",
      "high": "134.96",
      "low": "133.30",
      "close": "133.79",
      "volume": "844831"
    },
    {
      "date": "2025-10-08",
      "open": "132.56",
      "high": "134.81",
      "low": "130.55",
      "close": "134.04",
      "volume": "1560183"
    },
    {
      "date": "2025-10-09",
      "open": "133.56",
      "high": "133.70",
      "low": "128.69",
      "close": "128.90",
      "volume": "1805656"
    },
    {
      "date": "2025-10-10",
      "open": "129.67",
      "high": "130.50",
      "low": "125.03",
      "close": "125.31",
      "volume": "2183201"
    },
    {
      "date": "2025-10-13",
      "open": "125.70",
      "high": "126.3265",
      "low": "124.34",
      "close": "124.39",
      "volume": "997971"
    },
    {
      "date": "2025-10-14",
      "open": "124.39",
      "high": "128.13",
      "low": "123.64",
      "close": "127.98",
      "volume": "1569499"
    },
    {
      "date": "2025-10-15",
      "open": "128.81",
      "high": "129.21",
      "low": "127.28",
      "close": "128.01",
      "volume": "1150028"
    },
    {
      "date": "2025-10-16",
      "open": "129.36",
      "high": "129.86",
      "low": "125.76",
      "close": "125.99",
      "volume": "1602449"
    },
    {
      "date": "2025-10-17",
      "open": "126.24",
      "high": "127.905",
      "low": "125.83",
      "close": "127.39",
      "volume": "1417407"
    },
    {
      "date": "2025-10-20",
      "open": "127.78",
      "high": "128.60",
      "low": "126.435",
      "close": "127.46",
      "volume": "1335208"
    },
    {
      "date": "2025-10-21",
      "open": "127.46",
      "high": "130.16",
      "low": "127.36",
      "close": "128.28",
      "volume": "1106179"
    },
    {
      "date": "2025-10-22",
      "open": "128.31",
      "high": "129.22",
      "low": "126.89",
      "close": "127.15",
      "volume": "1549684"
    },
    {
      "date": "2025-10-23",
      "open": "126.95",
      "high": "127.71",
      "low": "125.35",
      "close": "125.41",
      "volume": "1358285"
    },
    {
      "date": "2025-10-24",
      "open": "126.86",
      "high": "127.31",
      "low": "125.41",
      "close": "126.06",
      "volume": "1469449"
    },
    {
      "date": "2025-10-27",
      "open": "126.96",
      "high": "129.18",
      "low": "126.17",
      "close": "129.06",
      "volume": "1557952"
    },
    {
      "date": "2025-10-28",
      "open": "129.87",
      "high": "130.07",
      "low": "127.355",
      "close": "128.07",
      "volume": "1476845"
    },
    {
      "date": "2025-10-29",
      "open": "127.19",
      "high": "131.10",
      "low": "126.83",
      "close": "129.38",
      "volume": "2913732"
    },
    {
      "date": "2025-10-30",
      "open": "149.61",
      "high": "158.70",
      "low": "149.22",
      "close": "154.88",
      "volume": "5571970"
    },
    {
      "date": "2025-10-31",
      "open": "154.80",
      "high": "156.23",
      "low": "150.93",
      "close": "153.99",
      "volume": "2883059"
    },
    {
      "date": "2025-11-03",
      "open": "152.21",
      "high": "153.54",
      "low": "150.315",
      "close": "152.15",
      "volume": "1730193"
    },
    {
      "date": "2025-11-04",
      "open": "151.95",
      "high": "154.68",
      "low": "151.85",
      "close": "152.91",
      "volume": "1672541"
    },
    {
      "date": "2025-11-05",
      "open": "152.24",
      "high": "154.41",
      "low": "152.15",
      "close": "153.13",
      "volume": "1209367"
    },
    {
      "date": "2025-11-06",
      "open": "152.77",
      "high": "153.74",
      "low": "148.19",
      "close": "148.23",
      "volume": "1546819"
    },
    {
      "date": "2025-11-07",
      "open": "147.99",
      "high": "152.26",
      "low": "146.96",
      "close": "149.44",
      "volume": "1553715"
    },
    {
      "date": "2025-11-10",
      "open": "149.63",
      "high": "152.395",
      "low": "148.76",
      "close": "151.72",
      "volume": "1081436"
    },
    {
      "date": "2025-11-11",
      "open": "150.37",
      "high": "152.93",
      "low": "150.05",
      "close": "150.70",
      "volume": "2171787"
    },
    {
      "date": "2025-11-12",
      "open": "150.78",
      "high": "153.89",
      "low": "150.13",
      "close": "152.99",
      "volume": "1928745"
    },
    {
      "date": "2025-11-13",
      "open": "153.40",
      "high": "153.76",
      "low": "151.24",
      "close": "151.66",
      "volume": "1522088"
    },
    {
      "date": "2025-11-14",
      "open": "150.14",
      "high": "153.46",
      "low": "149.08",
      "close": "152.80",
      "volume": "1379106"
    },
    {
      "date": "2025-11-17",
      "open": "152.77",
      "high": "154.84",
      "low": "151.50",
      "close": "152.64",
      "volume": "1200562"
    },
    {
      "date": "2025-11-18",
      "open": "152.305",
      "high": "153.00",
      "low": "150.76",
      "close": "151.69",
      "volume": "1302691"
    },
    {
      "date": "2025-11-19",
      "open": "152.38",
      "high": "152.38",
      "low": "150.68",
      "close": "151.36",
      "volume": "780446"
    },
    {
      "date": "2025-11-20",
      "open": "153.14",
      "high": "153.74",
      "low": "148.49",
      "close": "148.57",
      "volume": "1090226"
    },
    {
      "date": "2025-11-21",
      "open": "149.03",
      "high": "152.41",
      "low": "148.90",
      "close": "151.68",
      "volume": "1570086"
    },
    {
      "date": "2025-11-24",
      "open": "151.45",
      "high": "156.19",
      "low": "151.11",
      "close": "154.565",
      "volume": "2233399"
    },
    {
      "date": "2025-11-25",
      "open": "154.60",
      "high": "158.11",
      "low": "154.60",
      "close": "157.35",
      "volume": "1562782"
    },
    {
      "date": "2025-11-26",
      "open": "156.63",
      "high": "160.27",
      "low": "156.63",
      "close": "159.54",
      "volume": "892906"
    },
    {
      "date": "2025-11-28",
      "open": "160.30",
      "high": "160.30",
      "low": "158.70",
      "close": "158.87",
      "volume": "495288"
    },
    {
      "date": "2025-12-01",
      "open": "158.62",
      "high": "162.785",
      "low": "158.365",
      "close": "160.32",
      "volume": "1594093"
    },
    {
      "date": "2025-12-02",
      "open": "159.79",
      "high": "161.18",
      "low": "159.26",
      "close": "159.63",
      "volume": "1254764"
    },
    {
      "date": "2025-12-03",
      "open": "159.42",
      "high": "161.155",
      "low": "158.46",
      "close": "159.54",
      "volume": "1577384"
    },
    {
      "date": "2025-12-04",
      "open": "159.03",
      "high": "159.955",
      "low": "157.78",
      "close": "158.05",
      "volume": "1277876"
    },
    {
      "date": "2025-12-05",
      "open": "156.86",
      "high": "158.65",
      "low": "154.425",
      "close": "157.22",
      "volume": "1388305"
    },
    {
      "date": "2025-12-08",
      "open": "156.36",
      "high": "156.5389",
      "low": "152.85",
      "close": "153.41",
      "volume": "1805230"
    },
    {
      "date": "2025-12-09",
      "open": "152.77",
      "high": "154.99",
      "low": "151.64",
      "close": "152.52",
      "volume": "1296808"
    },
    {
      "date": "2025-12-10",
      "open": "151.64",
      "high": "159.30",
      "low": "151.64",
      "close": "158.34",
      "volume": "1809680"
    },
    {
      "date": "2025-12-11",
      "open": "157.37",
      "high": "161.21",
      "low": "157.37",
      "close": "159.80",
      "volume": "1364570"
    },
    {
      "date": "2025-12-12",
      "open": "160.19",
      "high": "161.58",
      "low": "156.40",
      "close": "157.09",
      "volume": "1298550"
    },
    {
      "date": "2025-12-15",
      "open": "157.17",
      "high": "158.03",
      "low": "156.0001",
      "close": "157.61",
      "volume": "1233310"
    },
    {
      "date": "2025-12-16",
      "open": "159.85",
      "high": "160.535",
      "low": "157.195",
      "close": "159.04",
      "volume": "1510247"
    },
    {
      "date": "2025-12-17",
      "open": "158.20",
      "high": "161.11",
      "low": "158.01",
      "close": "160.10",
      "volume": "1749330"
    },
    {
      "date": "2025-12-18",
      "open": "160.19",
      "high": "165.92",
      "low": "159.785",
      "close": "165.03",
      "volume": "2432579"
    },
    {
      "date": "2025-12-19",
      "open": "165.05",
      "high": "167.10",
      "low": "164.49",
      "close": "166.46",
      "volume": "4674806"
    },
    {
      "date": "2025-12-22",
      "open": "166.81",
      "high": "167.90",
      "low": "163.95",
      "close": "164.99",
      "volume": "1443879"
    },
    {
      "date": "2025-12-23",
      "open": "164.99",
      "high": "166.12",
      "low": "163.87",
      "close": "164.59",
      "volume": "1245677"
    },
    {
      "date": "2025-12-24",
      "open": "165.28",
      "high": "166.06",
      "low": "164.69",
      "close": "164.95",
      "volume": "428115"
    },
    {
      "date": "2025-12-26",
      "open": "164.41",
      "high": "165.33",
      "low": "163.8001",
      "close": "164.625",
      "volume": "453840"
    },
    {
      "date": "2025-12-29",
      "open": "164.49",
      "high": "165.09",
      "low": "163.09",
      "close": "163.94",
      "volume": "872106"
    },
    {
      "date": "2025-12-30",
      "open": "163.39",
      "high": "163.46",
      "low": "161.82",
      "close": "161.96",
      "volume": "529967"
    },
    {
      "date": "2025-12-31",
      "open": "161.91",
      "high": "161.93",
      "low": "160.53",
      "close": "160.76",
      "volume": "847624"
    },
    {
      "date": "2026-01-02",
      "open": "161.37",
      "high": "164.00",
      "low": "160.0101",
      "close": "163.72",
      "volume": "1057993"
    },
    {
      "date": "2026-01-05",
      "open": "163.875",
      "high": "167.57",
      "low": "163.2901",
      "close": "167.21",
      "volume": "1395700"
    },
    {
      "date": "2026-01-06",
      "open": "166.98",
      "high": "168.17",
      "low": "165.795",
      "close": "167.66",
      "volume": "1205244"
    },
    {
      "date": "2026-01-07",
      "open": "167.48",
      "high": "167.60",
      "low": "161.95",
      "close": "166.73",
      "volume": "3887934"
    },
    {
      "date": "2026-01-08",
      "open": "165.85",
      "high": "168.32",
      "low": "165.51",
      "close": "166.01",
      "volume": "2316252"
    },
    {
      "date": "2026-01-09",
      "open": "166.13",
      "high": "170.81",
      "low": "166.13",
      "close": "170.77",
      "volume": "2164376"
    },
    {
      "date": "2026-01-12",
      "open": "169.21",
      "high": "172.88",
      "low": "168.76",
      "close": "172.54",
      "volume": "1200237"
    },
    {
      "date": "2026-01-13",
      "open": "172.25",
      "high": "174.25",
      "low": "171.845",
      "close": "173.42",
      "volume": "1451437"
    },
    {
      "date": "2026-01-14",
      "open": "172.84",
      "high": "173.98",
      "low": "171.50",
      "close": "172.31",
      "volume": "1561566"
    },
    {
      "date": "2026-01-15",
      "open": "173.51",
      "high": "175.445",
      "low": "171.59",
      "close": "175.33",
      "volume": "1638922"
    },
    {
      "date": "2026-01-16",
      "open": "174.73",
      "high": "176.17",
      "low": "173.22",
      "close": "175.77",
      "volume": "2071992"
    },
    {
      "date": "2026-01-20",
      "open": "174.41",
      "high": "178.13",
      "low": "172.168",
      "close": "175.10",
      "volume": "1784145"
    },
    {
      "date": "2026-01-21",
      "open": "175.77",
      "high": "180.21",
      "low": "175.50",
      "close": "179.38",
      "volume": "1290777"
    },
    {
      "date": "2026-01-22",
      "open": "179.68",
      "high": "179.905",
      "low": "177.19",
      "close": "177.90",
      "volume": "1551089"
    },
    {
      "date": "2026-01-23",
      "open": "179.01",
      "high": "179.77",
      "low": "175.53",
      "close": "176.66",
      "volume": "1569901"
    },
    {
      "date": "2026-01-26",
      "open": "176.90",
      "high": "178.38",
      "low": "175.75",
      "close": "178.11",
      "volume": "1444530"
    },
    {
      "date": "2026-01-27",
      "open": "178.82",
      "high": "181.14",
      "low": "175.4399",
      "close": "180.425",
      "volume": "2269819"
    },
    {
      "date": "2026-01-28",
      "open": "180.19",
      "high": "184.87",
      "low": "179.80",
      "close": "184.28",
      "volume": "3111261"
    },
    {
      "date": "2026-01-29",
      "open": "192.85",
      "high": "200.325",
      "low": "186.24",
      "close": "193.72",
      "volume": "5005789"
    },
    {
      "date": "2026-01-30",
      "open": "191.92",
      "high": "195.82",
      "low": "189.81",
      "close": "194.95",
      "volume": "4240344"
    },
    {
      "date": "2026-02-02",
      "open": "194.20",
      "high": "198.82",
      "low": "193.875",
      "close": "198.50",
      "volume": "2942581"
    },
    {
      "date": "2026-02-03",
      "open": "199.00",
      "high": "202.795",
      "low": "198.94",
      "close": "199.71",
      "volume": "3120751"
    },
    {
      "date": "2026-02-04",
      "open": "201.62",
      "high": "202.06",
      "low": "193.38",
      "close": "198.74",
      "volume": "2866448"
    },
    {
      "date": "2026-02-05",
      "open": "197.73",
      "high": "199.63",
      "low": "195.70",
      "close": "197.44",
      "volume": "2129603"
    },
    {
      "date": "2026-02-06",
      "open": "198.68",
      "high": "203.34",
      "low": "197.54",
      "close": "200.59",
      "volume": "2531781"
    },
    {
      "date": "2026-02-09",
      "open": "201.30",
      "high": "203.24",
      "low": "199.365",
      "close": "200.31",
      "volume": "1681621"
    },
    {
      "date": "2026-02-10",
      "open": "199.50",
      "high": "200.99",
      "low": "195.475",
      "close": "196.61",
      "volume": "1733540"
    },
    {
      "date": "2026-02-11",
      "open": "197.70",
      "high": "200.525",
      "low": "196.07",
      "close": "196.33",
      "volume": "1726416"
    },
    {
      "date": "2026-02-12",
      "open": "196.63",
      "high": "196.84",
      "low": "149.36",
      "close": "167.78",
      "volume": "16431920"
    },
    {
      "date": "2026-02-13",
      "open": "171.89",
      "high": "180.18",
      "low": "167.84",
      "close": "176.01",
      "volume": "6397697"
    },
    {
      "date": "2026-02-17",
      "open": "179.19",
      "high": "182.87",
      "low": "177.0801",
      "close": "177.38",
      "volume": "3558457"
    },
    {
      "date": "2026-02-18",
      "open": "176.37",
      "high": "186.255",
      "low": "176.0325",
      "close": "185.86",
      "volume": "2970103"
    },
    {
      "date": "2026-02-19",
      "open": "185.50",
      "high": "187.27",
      "low": "183.75",
      "close": "185.19",
      "volume": "2469954"
    },
    {
      "date": "2026-02-20",
      "open": "185.14",
      "high": "190.77",
      "low": "183.26",
      "close": "190.06",
      "volume": "2327329"
    },
    {
      "date": "2026-02-23",
      "open": "188.65",
      "high": "189.94",
      "low": "177.00",
      "close": "177.20",
      "volume": "2100954"
    },
    {
      "date": "2026-02-24",
      "open": "177.42",
      "high": "178.37",
      "low": "172.61",
      "close": "177.35",
      "volume": "1825208"
    },
    {
      "date": "2026-02-25",
      "open": "179.49",
      "high": "180.62",
      "low": "173.115",
      "close": "175.91",
      "volume": "2166285"
    },
    {
      "date": "2026-02-26",
      "open": "176.18",
      "high": "185.15",
      "low": "175.34",
      "close": "184.08",
      "volume": "1986053"
    },
    {
      "date": "2026-02-27",
      "open": "182.61",
      "high": "185.62",
      "low": "181.48",
      "close": "185.25",
      "volume": "1944977"
    },
    {
      "date": "2026-03-02",
      "open": "184.09",
      "high": "190.31",
      "low": "184.00",
      "close": "187.24",
      "volume": "2645868"
    },
    {
      "date": "2026-03-03",
      "open": "184.00",
      "high": "194.26",
      "low": "183.27",
      "close": "193.32",
      "volume": "2323566"
    },
    {
      "date": "2026-03-04",
      "open": "193.52",
      "high": "194.54",
      "low": "186.51",
      "close": "189.87",
      "volume": "1528543"
    },
    {
      "date": "2026-03-05",
      "open": "187.50",
      "high": "191.00",
      "low": "181.71",
      "close": "184.81",
      "volume": "1622472"
    },
    {
      "date": "2026-03-06",
      "open": "180.20",
      "high": "184.00",
      "low": "177.74",
      "close": "179.64",
      "volume": "1723214"
    },
    {
      "date": "2026-03-09",
      "open": "177.58",
      "high": "182.06",
      "low": "174.41",
      "close": "181.94",
      "volume": "1431232"
    },
    {
      "date": "2026-03-10",
      "open": "181.55",
      "high": "181.95",
      "low": "175.73",
      "close": "175.86",
      "volume": "1767921"
    },
    {
      "date": "2026-03-11",
      "open": "175.89",
      "high": "178.87",
      "low": "175.46",
      "close": "175.78",
      "volume": "1125924"
    },
    {
      "date": "2026-03-12",
      "open": "173.41",
      "high": "175.54",
      "low": "170.92",
      "close": "171.86",
      "volume": "1729129"
    },
    {
      "date": "2026-03-13",
      "open": "173.62",
      "high": "175.10",
      "low": "168.01",
      "close": "169.39",
      "volume": "1613042"
    },
    {
      "date": "2026-03-16",
      "open": "171.75",
      "high": "173.51",
      "low": "170.425",
      "close": "170.48",
      "volume": "1297221"
    },
    {
      "date": "2026-03-17",
      "open": "172.10",
      "high": "173.9999",
      "low": "171.045",
      "close": "171.72",
      "volume": "986146"
    },
    {
      "date": "2026-03-18",
      "open": "171.07",
      "high": "171.81",
      "low": "169.88",
      "close": "170.64",
      "volume": "1261409"
    },
    {
      "date": "2026-03-19",
      "open": "169.29",
      "high": "175.735",
      "low": "168.123",
      "close": "174.81",
      "volume": "1520603"
    },
    {
      "date": "2026-03-20",
      "open": "173.54",
      "high": "175.015",
      "low": "166.65",
      "close": "168.88",
      "volume": "2788833"
    },
    {
      "date": "2026-03-23",
      "open": "171.56",
      "high": "174.22",
      "low": "166.685",
      "close": "166.84",
      "volume": "1265149"
    },
    {
      "date": "2026-03-24",
      "open": "166.84",
      "high": "172.985",
      "low": "165.92",
      "close": "169.20",
      "volume": "1224911"
    },
    {
      "date": "2026-03-25",
      "open": "169.94",
      "high": "172.85",
      "low": "167.65",
      "close": "169.74",
      "volume": "1707478"
    },
    {
      "date": "2026-03-26",
      "open": "168.33",
      "high": "171.01",
      "low": "167.58",
      "close": "167.66",
      "volume": "1014389"
    },
    {
      "date": "2026-03-27",
      "open": "166.93",
      "high": "167.185",
      "low": "160.925",
      "close": "161.57",
      "volume": "1877939"
    },
    {
      "date": "2026-03-30",
      "open": "163.99",
      "high": "164.48",
      "low": "160.4454",
      "close": "161.92",
      "volume": "1389329"
    },
    {
      "date": "2026-03-31",
      "open": "163.34",
      "high": "168.24",
      "low": "162.89",
      "close": "166.07",
      "volume": "1553165"
    },
    {
      "date": "2026-04-01",
      "open": "167.70",
      "high": "170.78",
      "low": "166.58",
      "close": "168.50",
      "volume": "1468990"
    },
    {
      "date": "2026-04-02",
      "open": "165.47",
      "high": "170.00",
      "low": "165.18",
      "close": "167.84",
      "volume": "1009684"
    },
    {
      "date": "2026-04-06",
      "open": "167.90",
      "high": "169.21",
      "low": "166.585",
      "close": "169.01",
      "volume": "796967"
    },
    {
      "date": "2026-04-07",
      "open": "168.13",
      "high": "169.07",
      "low": "164.57",
      "close": "166.10",
      "volume": "1647223"
    },
    {
      "date": "2026-04-08",
      "open": "166.35",
      "high": "172.74",
      "low": "166.35",
      "close": "172.42",
      "volume": "1593489"
    },
    {
      "date": "2026-04-09",
      "open": "172.42",
      "high": "174.89",
      "low": "168.68",
      "close": "170.20",
      "volume": "1467209"
    },
    {
      "date": "2026-04-10",
      "open": "169.73",
      "high": "171.52",
      "low": "163.16",
      "close": "163.49",
      "volume": "2024882"
    },
    {
      "date": "2026-04-13",
      "open": "162.94",
      "high": "165.10",
      "low": "159.96",
      "close": "164.92",
      "volume": "1837428"
    },
    {
      "date": "2026-04-14",
      "open": "164.73",
      "high": "168.57",
      "low": "163.80",
      "close": "168.51",
      "volume": "1581887"
    },
    {
      "date": "2026-04-15",
      "open": "168.51",
      "high": "168.98",
      "low": "166.96",
      "close": "168.08",
      "volume": "1228702"
    },
    {
      "date": "2026-04-16",
      "open": "168.08",
      "high": "183.25",
      "low": "168.08",
      "close": "181.61",
      "volume": "3711515"
    },
    {
      "date": "2026-04-17",
      "open": "182.29",
      "high": "187.09",
      "low": "181.31",
      "close": "182.24",
      "volume": "3901594"
    },
    {
      "date": "2026-04-20",
      "open": "180.08",
      "high": "184.64",
      "low": "177.50",
      "close": "183.95",
      "volume": "2403490"
    },
    {
      "date": "2026-04-21",
      "open": "183.25",
      "high": "185.25",
      "low": "180.10",
      "close": "183.64",
      "volume": "1443188"
    },
    {
      "date": "2026-04-22",
      "open": "183.99",
      "high": "185.72",
      "low": "181.78",
      "close": "182.35",
      "volume": "1341495"
    },
    {
      "date": "2026-04-23",
      "open": "184.025",
      "high": "185.04",
      "low": "182.05",
      "close": "183.74",
      "volume": "1526532"
    },
    {
      "date": "2026-04-24",
      "open": "183.00",
      "high": "183.78",
      "low": "180.305",
      "close": "183.03",
      "volume": "1015386"
    },
    {
      "date": "2026-04-27",
      "open": "183.335",
      "high": "189.04",
      "low": "182.3524",
      "close": "188.415",
      "volume": "2144248"
    },
    {
      "date": "2026-04-28",
      "open": "188.41",
      "high": "190.1481",
      "low": "186.78",
      "close": "187.96",
      "volume": "2606812"
    },
    {
      "date": "2026-04-29",
      "open": "187.45",
      "high": "190.05",
      "low": "185.54",
      "close": "186.43",
      "volume": "1902452"
    },
    {
      "date": "2026-04-30",
      "open": "189.30",
      "high": "190.00",
      "low": "179.5111",
      "close": "181.81",
      "volume": "3423378"
    },
    {
      "date": "2026-05-01",
      "open": "185.19",
      "high": "185.67",
      "low": "176.99",
      "close": "177.30",
      "volume": "1517899"
    },
    {
      "date": "2026-05-04",
      "open": "171.57",
      "high": "172.255",
      "low": "159.12",
      "close": "161.24",
      "volume": "5267326"
    },
    {
      "date": "2026-05-05",
      "open": "163.23",
      "high": "167.68",
      "low": "162.0201",
      "close": "167.13",
      "volume": "2027636"
    },
    {
      "date": "2026-05-06",
      "open": "165.515",
      "high": "169.75",
      "low": "165.515",
      "close": "168.59",
      "volume": "1457404"
    },
    {
      "date": "2026-05-07",
      "open": "168.59",
      "high": "172.055",
      "low": "167.57",
      "close": "171.37",
      "volume": "1760656"
    },
    {
      "date": "2026-05-08",
      "open": "171.37",
      "high": "172.26",
      "low": "168.32",
      "close": "171.39",
      "volume": "1060803"
    },
    {
      "date": "2026-05-11",
      "open": "171.56",
      "high": "172.25",
      "low": "169.27",
      "close": "169.98",
      "volume": "1283119"
    },
    {
      "date": "2026-05-12",
      "open": "169.21",
      "high": "170.05",
      "low": "163.61",
      "close": "167.21",
      "volume": "1355241"
    },
    {
      "date": "2026-05-13",
      "open": "166.775",
      "high": "167.74",
      "low": "163.14",
      "close": "163.26",
      "volume": "1209996"
    },
    {
      "date": "2026-05-14",
      "open": "164.84",
      "high": "165.18",
      "low": "150.395",
      "close": "159.78",
      "volume": "5015933"
    },
    {
      "date": "2026-05-15",
      "open": "162.81",
      "high": "166.72",
      "low": "162.045",
      "close": "163.59",
      "volume": "2785131"
    },
    {
      "date": "2026-05-18",
      "open": "165.02",
      "high": "170.69",
      "low": "162.41",
      "close": "169.72",
      "volume": "1800856"
    },
    {
      "date": "2026-05-19",
      "open": "169.37",
      "high": "174.69",
      "low": "167.86",
      "close": "173.02",
      "volume": "1991316"
    },
    {
      "date": "2026-05-20",
      "open": "177.54",
      "high": "184.265",
      "low": "176.545",
      "close": "180.64",
      "volume": "3211142"
    },
    {
      "date": "2026-05-21",
      "open": "180.01",
      "high": "180.01",
      "low": "175.49",
      "close": "178.13",
      "volume": "1610787"
    },
    {
      "date": "2026-05-22",
      "open": "178.25",
      "high": "178.76",
      "low": "173.12",
      "close": "174.23",
      "volume": "1512861"
    },
    {
      "date": "2026-05-26",
      "open": "176.11",
      "high": "178.7799",
      "low": "173.90",
      "close": "177.91",
      "volume": "1133266"
    },
    {
      "date": "2026-05-27",
      "open": "179.27",
      "high": "181.00",
      "low": "175.66",
      "close": "176.49",
      "volume": "1085707"
    },
    {
      "date": "2026-05-28",
      "open": "174.96",
      "high": "175.67",
      "low": "172.755",
      "close": "175.41",
      "volume": "1115106"
    },
    {
      "date": "2026-05-29",
      "open": "174.28",
      "high": "179.49",
      "low": "174.155",
      "close": "178.65",
      "volume": "2720950"
    },
    {
      "date": "2026-06-01",
      "open": "178.57",
      "high": "180.86",
      "low": "175.90",
      "close": "179.89",
      "volume": "1473332"
    },
    {
      "date": "2026-06-02",
      "open": "181.22",
      "high": "181.22",
      "low": "177.29",
      "close": "178.52",
      "volume": "1049551"
    },
    {
      "date": "2026-06-03",
      "open": "178.06",
      "high": "184.63",
      "low": "177.51",
      "close": "180.74",
      "volume": "1568834"
    },
    {
      "date": "2026-06-04",
      "open": "183.04",
      "high": "187.97",
      "low": "182.58",
      "close": "184.59",
      "volume": "1400413"
    },
    {
      "date": "2026-06-05",
      "open": "182.58",
      "high": "186.61",
      "low": "181.83",
      "close": "184.09",
      "volume": "1004534"
    },
    {
      "date": "2026-06-08",
      "open": "184.85",
      "high": "189.27",
      "low": "180.3601",
      "close": "188.14",
      "volume": "1156341"
    },
    {
      "date": "2026-06-09",
      "open": "188.33",
      "high": "192.50",
      "low": "186.455",
      "close": "191.65",
      "volume": "1586895"
    },
    {
      "date": "2026-06-10",
      "open": "188.69",
      "high": "190.60",
      "low": "184.33",
      "close": "184.995",
      "volume": "1152989"
    },
    {
      "date": "2026-06-11",
      "open": "185.97",
      "high": "191.75",
      "low": "185.97",
      "close": "191.11",
      "volume": "971192"
    },
    {
      "date": "2026-06-12",
      "open": "194.48",
      "high": "195.00",
      "low": "191.77",
      "close": "193.74",
      "volume": "1032686"
    },
    {
      "date": "2026-06-15",
      "open": "192.22",
      "high": "193.25",
      "low": "188.405",
      "close": "190.25",
      "volume": "1140949"
    },
    {
      "date": "2026-06-16",
      "open": "188.85",
      "high": "191.03",
      "low": "187.31",
      "close": "189.40",
      "volume": "1077247"
    },
    {
      "date": "2026-06-17",
      "open": "188.70",
      "high": "189.395",
      "low": "184.50",
      "close": "185.20",
      "volume": "1086899"
    },
    {
      "date": "2026-06-18",
      "open": "186.96",
      "high": "188.435",
      "low": "182.77",
      "close": "185.04",
      "volume": "1737049"
    },
    {
      "date": "2026-06-22",
      "open": "185.04",
      "high": "189.595",
      "low": "184.36",
      "close": "187.07",
      "volume": "1459327"
    },
    {
      "date": "2026-06-23",
      "open": "187.77",
      "high": "190.00",
      "low": "177.55",
      "close": "178.84",
      "volume": "1910302"
    },
    {
      "date": "2026-06-24",
      "open": "178.26",
      "high": "180.91",
      "low": "175.84",
      "close": "177.28",
      "volume": "1478826"
    },
    {
      "date": "2026-06-25",
      "open": "179.28",
      "high": "183.22",
      "low": "177.53",
      "close": "180.34",
      "volume": "1137885"
    },
    {
      "date": "2026-06-26",
      "open": "180.34",
      "high": "181.72",
      "low": "178.55",
      "close": "179.33",
      "volume": "4016403"
    },
    {
      "date": "2026-06-29",
      "open": "179.33",
      "high": "185.08",
      "low": "178.87",
      "close": "184.75",
      "volume": "1141730"
    },
    {
      "date": "2026-06-30",
      "open": "184.75",
      "high": "188.94",
      "low": "181.79",
      "close": "188.34",
      "volume": "1227716"
    },
    {
      "date": "2026-07-01",
      "open": "188.36",
      "high": "193.38",
      "low": "186.25",
      "close": "191.27",
      "volume": "1949951"
    },
    {
      "date": "2026-07-02",
      "open": "193.27",
      "high": "193.98",
      "low": "187.77",
      "close": "189.85",
      "volume": "1225906"
    },
    {
      "date": "2026-07-06",
      "open": "191.165",
      "high": "192.285",
      "low": "186.745",
      "close": "188.57",
      "volume": "1129488"
    },
    {
      "date": "2026-07-07",
      "open": "189.70",
      "high": "191.299",
      "low": "188.3885",
      "close": "190.95",
      "volume": "1152695"
    },
    {
      "date": "2026-07-08",
      "open": "190.75",
      "high": "191.27",
      "low": "187.12",
      "close": "189.95",
      "volume": "1017096"
    },
    {
      "date": "2026-07-09",
      "open": "190.81",
      "high": "195.26",
      "low": "190.25",
      "close": "192.76",
      "volume": "1491929"
    },
    {
      "date": "2026-07-10",
      "open": "193.33",
      "high": "195.435",
      "low": "192.19",
      "close": "193.50",
      "volume": "991092"
    },
    {
      "date": "2026-07-13",
      "open": "193.95",
      "high": "198.28",
      "low": "193.86",
      "close": "196.50",
      "volume": "1364336"
    },
    {
      "date": "2026-07-14",
      "open": "198.93",
      "high": "199.785",
      "low": "196.52",
      "close": "199.61",
      "volume": "1842603"
    },
    {
      "date": "2026-07-15",
      "open": "199.66",
      "high": "200.21",
      "low": "196.89",
      "close": "197.50",
      "volume": "1160962"
    },
    {
      "date": "2026-07-16",
      "open": "200.44",
      "high": "208.695",
      "low": "200.30",
      "close": "205.75",
      "volume": "2621452"
    },
    {
      "date": "2026-07-17",
      "open": "204.81",
      "high": "208.83",
      "low": "203.93",
      "close": "208.50",
      "volume": "3798919"
    },
    {
      "date": "2026-07-20",
      "open": "209.05",
      "high": "209.65",
      "low": "204.71",
      "close": "205.80",
      "volume": "1661914"
    },
    {
      "date": "2026-07-21",
      "open": "207.92",
      "high": "210.27",
      "low": "205.91",
      "close": "209.42",
      "volume": "1148809"
    },
    {
      "date": "2026-07-22",
      "open": "210.33",
      "high": "210.33",
      "low": "206.24",
      "close": "207.35",
      "volume": "1349004"
    },
    {
      "date": "2026-07-23",
      "open": "208.74",
      "high": "209.73",
      "low": "205.10",
      "close": "205.51",
      "volume": "1442640"
    },
    {
      "date": "2026-07-24",
      "open": "191.81",
      "high": "194.87",
      "low": "186.14",
      "close": "186.505",
      "volume": "3602159"
    },
    {
      "date": "2026-07-27",
      "open": "185.56",
      "high": "186.11",
      "low": "173.76",
      "close": "174.46",
      "volume": "3139106"
    },
    {
      "date": "2026-07-28",
      "open": "171.71",
      "high": "172.82",
      "low": "168.38",
      "close": "169.34",
      "volume": "2752546"
    },
    {
      "date": "2026-07-29",
      "open": "169.00",
      "high": "174.27",
      "low": "164.08",
      "close": "173.75",
      "volume": "4086294"
    },
    {
      "date": "2026-07-30",
      "open": "161.89",
      "high": "164.265",
      "low": "143.16",
      "close": "146.92",
      "volume": "7410711"
    },
    {
      "date": "2026-07-31",
      "open": "145.00",
      "high": "151.225",
      "low": "143.46",
      "close": "147.73",
      "volume": "4180802"
    },
    {
      "date": "2026-08-03",
      "open": "149.19",
      "high": "149.84",
      "low": "144.87",
      "close": "147.00",
      "volume": "2932786"
    },
    {
      "date": "2026-08-04",
      "open": "148.335",
      "high": "155.205",
      "low": "147.21",
      "close": "154.75",
      "volume": "1872884"
    },
    {
      "date": "2026-08-05",
      "open": "155.48",
      "high": "157.67",
      "low": "152.85",
      "close": "153.60",
      "volume": "1545067"
    }
  ]
}