{
  "source": "https://api.nasdaq.com/api/quote/CINF/historical",
  "symbol": "CINF",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "117.62",
      "high": "119.64",
      "low": "117.62",
      "close": "119.29",
      "volume": "436899"
    },
    {
      "date": "2021-08-09",
      "open": "119.28",
      "high": "120.01",
      "low": "118.43",
      "close": "119.63",
      "volume": "276337"
    },
    {
      "date": "2021-08-10",
      "open": "119.48",
      "high": "121.08",
      "low": "119.27",
      "close": "120.40",
      "volume": "501527"
    },
    {
      "date": "2021-08-11",
      "open": "120.80",
      "high": "121.4491",
      "low": "120.03",
      "close": "121.26",
      "volume": "361064"
    },
    {
      "date": "2021-08-12",
      "open": "121.54",
      "high": "122.09",
      "low": "120.34",
      "close": "121.84",
      "volume": "322283"
    },
    {
      "date": "2021-08-13",
      "open": "122.35",
      "high": "122.35",
      "low": "121.015",
      "close": "121.39",
      "volume": "343355"
    },
    {
      "date": "2021-08-16",
      "open": "120.63",
      "high": "122.14",
      "low": "119.65",
      "close": "122.06",
      "volume": "346194"
    },
    {
      "date": "2021-08-17",
      "open": "122.73",
      "high": "123.28",
      "low": "121.58",
      "close": "122.72",
      "volume": "328047"
    },
    {
      "date": "2021-08-18",
      "open": "122.25",
      "high": "123.41",
      "low": "121.03",
      "close": "121.13",
      "volume": "349975"
    },
    {
      "date": "2021-08-19",
      "open": "120.24",
      "high": "122.46",
      "low": "120.17",
      "close": "121.69",
      "volume": "371227"
    },
    {
      "date": "2021-08-20",
      "open": "121.95",
      "high": "123.745",
      "low": "121.28",
      "close": "123.31",
      "volume": "369984"
    },
    {
      "date": "2021-08-23",
      "open": "123.51",
      "high": "124.6856",
      "low": "122.81",
      "close": "123.26",
      "volume": "313297"
    },
    {
      "date": "2021-08-24",
      "open": "123.67",
      "high": "123.98",
      "low": "122.965",
      "close": "123.14",
      "volume": "271783"
    },
    {
      "date": "2021-08-25",
      "open": "123.46",
      "high": "125.67",
      "low": "123.16",
      "close": "124.86",
      "volume": "452019"
    },
    {
      "date": "2021-08-26",
      "open": "125.50",
      "high": "125.50",
      "low": "122.53",
      "close": "122.58",
      "volume": "338496"
    },
    {
      "date": "2021-08-27",
      "open": "122.57",
      "high": "124.51",
      "low": "122.57",
      "close": "124.40",
      "volume": "336392"
    },
    {
      "date": "2021-08-30",
      "open": "124.31",
      "high": "124.35",
      "low": "122.91",
      "close": "122.95",
      "volume": "276062"
    },
    {
      "date": "2021-08-31",
      "open": "122.68",
      "high": "124.28",
      "low": "122.29",
      "close": "123.40",
      "volume": "521781"
    },
    {
      "date": "2021-09-01",
      "open": "123.40",
      "high": "123.40",
      "low": "121.39",
      "close": "122.18",
      "volume": "366547"
    },
    {
      "date": "2021-09-02",
      "open": "122.44",
      "high": "122.76",
      "low": "121.55",
      "close": "122.12",
      "volume": "342058"
    },
    {
      "date": "2021-09-03",
      "open": "122.35",
      "high": "122.35",
      "low": "120.685",
      "close": "121.08",
      "volume": "370361"
    },
    {
      "date": "2021-09-07",
      "open": "121.37",
      "high": "121.37",
      "low": "119.35",
      "close": "119.43",
      "volume": "357133"
    },
    {
      "date": "2021-09-08",
      "open": "119.14",
      "high": "121.17",
      "low": "118.70",
      "close": "120.24",
      "volume": "361235"
    },
    {
      "date": "2021-09-09",
      "open": "120.27",
      "high": "121.87",
      "low": "119.16",
      "close": "119.25",
      "volume": "410296"
    },
    {
      "date": "2021-09-10",
      "open": "119.64",
      "high": "120.2422",
      "low": "117.34",
      "close": "117.38",
      "volume": "382881"
    },
    {
      "date": "2021-09-13",
      "open": "118.12",
      "high": "118.97",
      "low": "117.33",
      "close": "118.49",
      "volume": "362039"
    },
    {
      "date": "2021-09-14",
      "open": "118.66",
      "high": "118.66",
      "low": "116.94",
      "close": "117.44",
      "volume": "463208"
    },
    {
      "date": "2021-09-15",
      "open": "116.496",
      "high": "118.61",
      "low": "116.30",
      "close": "118.29",
      "volume": "494173"
    },
    {
      "date": "2021-09-16",
      "open": "118.28",
      "high": "118.51",
      "low": "117.10",
      "close": "117.89",
      "volume": "368865"
    },
    {
      "date": "2021-09-17",
      "open": "117.42",
      "high": "118.39",
      "low": "116.32",
      "close": "116.45",
      "volume": "1091852"
    },
    {
      "date": "2021-09-20",
      "open": "114.81",
      "high": "115.15",
      "low": "112.70",
      "close": "114.27",
      "volume": "599071"
    },
    {
      "date": "2021-09-21",
      "open": "115.03",
      "high": "115.49",
      "low": "113.37",
      "close": "113.75",
      "volume": "402762"
    },
    {
      "date": "2021-09-22",
      "open": "115.09",
      "high": "115.23",
      "low": "114.1625",
      "close": "114.46",
      "volume": "359077"
    },
    {
      "date": "2021-09-23",
      "open": "115.27",
      "high": "117.29",
      "low": "115.26",
      "close": "116.11",
      "volume": "398417"
    },
    {
      "date": "2021-09-24",
      "open": "116.36",
      "high": "117.17",
      "low": "115.37",
      "close": "116.62",
      "volume": "252363"
    },
    {
      "date": "2021-09-27",
      "open": "117.21",
      "high": "118.80",
      "low": "117.18",
      "close": "118.48",
      "volume": "404029"
    },
    {
      "date": "2021-09-28",
      "open": "118.26",
      "high": "119.25",
      "low": "115.54",
      "close": "115.72",
      "volume": "498131"
    },
    {
      "date": "2021-09-29",
      "open": "115.83",
      "high": "117.25",
      "low": "115.57",
      "close": "116.35",
      "volume": "315047"
    },
    {
      "date": "2021-09-30",
      "open": "117.05",
      "high": "117.87",
      "low": "113.62",
      "close": "114.22",
      "volume": "758595"
    },
    {
      "date": "2021-10-01",
      "open": "114.40",
      "high": "115.77",
      "low": "112.76",
      "close": "114.79",
      "volume": "481335"
    },
    {
      "date": "2021-10-04",
      "open": "114.28",
      "high": "115.93",
      "low": "112.97",
      "close": "113.32",
      "volume": "673789"
    },
    {
      "date": "2021-10-05",
      "open": "113.87",
      "high": "115.96",
      "low": "112.715",
      "close": "115.50",
      "volume": "528663"
    },
    {
      "date": "2021-10-06",
      "open": "114.53",
      "high": "116.55",
      "low": "113.53",
      "close": "116.47",
      "volume": "338603"
    },
    {
      "date": "2021-10-07",
      "open": "117.78",
      "high": "119.05",
      "low": "117.76",
      "close": "118.87",
      "volume": "385721"
    },
    {
      "date": "2021-10-08",
      "open": "119.55",
      "high": "120.61",
      "low": "118.89",
      "close": "120.09",
      "volume": "427405"
    },
    {
      "date": "2021-10-11",
      "open": "120.34",
      "high": "122.5778",
      "low": "118.72",
      "close": "118.76",
      "volume": "336157"
    },
    {
      "date": "2021-10-12",
      "open": "118.94",
      "high": "119.935",
      "low": "117.87",
      "close": "118.08",
      "volume": "310816"
    },
    {
      "date": "2021-10-13",
      "open": "117.93",
      "high": "117.95",
      "low": "116.36",
      "close": "116.99",
      "volume": "355328"
    },
    {
      "date": "2021-10-14",
      "open": "117.65",
      "high": "119.165",
      "low": "117.39",
      "close": "118.52",
      "volume": "479936"
    },
    {
      "date": "2021-10-15",
      "open": "120.01",
      "high": "120.5281",
      "low": "118.24",
      "close": "118.94",
      "volume": "356494"
    },
    {
      "date": "2021-10-18",
      "open": "118.76",
      "high": "118.76",
      "low": "116.805",
      "close": "116.96",
      "volume": "316512"
    },
    {
      "date": "2021-10-19",
      "open": "118.16",
      "high": "119.31",
      "low": "117.15",
      "close": "117.82",
      "volume": "303375"
    },
    {
      "date": "2021-10-20",
      "open": "117.67",
      "high": "120.265",
      "low": "117.67",
      "close": "119.78",
      "volume": "365815"
    },
    {
      "date": "2021-10-21",
      "open": "119.62",
      "high": "120.56",
      "low": "119.095",
      "close": "119.78",
      "volume": "308149"
    },
    {
      "date": "2021-10-22",
      "open": "119.96",
      "high": "122.26",
      "low": "119.96",
      "close": "122.19",
      "volume": "395531"
    },
    {
      "date": "2021-10-25",
      "open": "122.09",
      "high": "123.56",
      "low": "121.19",
      "close": "123.44",
      "volume": "476404"
    },
    {
      "date": "2021-10-26",
      "open": "123.95",
      "high": "123.98",
      "low": "122.70",
      "close": "123.05",
      "volume": "477675"
    },
    {
      "date": "2021-10-27",
      "open": "123.65",
      "high": "123.93",
      "low": "121.06",
      "close": "121.19",
      "volume": "633019"
    },
    {
      "date": "2021-10-28",
      "open": "123.00",
      "high": "127.00",
      "low": "123.00",
      "close": "126.18",
      "volume": "708624"
    },
    {
      "date": "2021-10-29",
      "open": "125.68",
      "high": "126.62",
      "low": "121.02",
      "close": "121.44",
      "volume": "927540"
    },
    {
      "date": "2021-11-01",
      "open": "121.82",
      "high": "122.30",
      "low": "118.425",
      "close": "120.49",
      "volume": "596406"
    },
    {
      "date": "2021-11-02",
      "open": "120.49",
      "high": "123.59",
      "low": "120.02",
      "close": "123.57",
      "volume": "580207"
    },
    {
      "date": "2021-11-03",
      "open": "123.05",
      "high": "125.91",
      "low": "122.24",
      "close": "124.68",
      "volume": "507527"
    },
    {
      "date": "2021-11-04",
      "open": "124.15",
      "high": "124.685",
      "low": "123.00",
      "close": "124.18",
      "volume": "480364"
    },
    {
      "date": "2021-11-05",
      "open": "125.00",
      "high": "126.88",
      "low": "123.88",
      "close": "126.09",
      "volume": "432888"
    },
    {
      "date": "2021-11-08",
      "open": "126.30",
      "high": "127.25",
      "low": "123.64",
      "close": "124.41",
      "volume": "608537"
    },
    {
      "date": "2021-11-09",
      "open": "124.00",
      "high": "124.70",
      "low": "123.27",
      "close": "124.16",
      "volume": "290505"
    },
    {
      "date": "2021-11-10",
      "open": "124.18",
      "high": "125.00",
      "low": "123.24",
      "close": "123.55",
      "volume": "377920"
    },
    {
      "date": "2021-11-11",
      "open": "123.60",
      "high": "123.62",
      "low": "122.44",
      "close": "122.78",
      "volume": "234449"
    },
    {
      "date": "2021-11-12",
      "open": "122.95",
      "high": "122.95",
      "low": "121.455",
      "close": "122.13",
      "volume": "419563"
    },
    {
      "date": "2021-11-15",
      "open": "122.22",
      "high": "122.54",
      "low": "121.15",
      "close": "121.48",
      "volume": "378791"
    },
    {
      "date": "2021-11-16",
      "open": "121.57",
      "high": "122.57",
      "low": "120.56",
      "close": "120.64",
      "volume": "406568"
    },
    {
      "date": "2021-11-17",
      "open": "120.45",
      "high": "120.45",
      "low": "117.865",
      "close": "118.75",
      "volume": "438197"
    },
    {
      "date": "2021-11-18",
      "open": "118.75",
      "high": "119.22",
      "low": "117.495",
      "close": "118.70",
      "volume": "339840"
    },
    {
      "date": "2021-11-19",
      "open": "118.59",
      "high": "119.185",
      "low": "116.935",
      "close": "118.81",
      "volume": "414415"
    },
    {
      "date": "2021-11-22",
      "open": "119.98",
      "high": "120.67",
      "low": "118.76",
      "close": "119.87",
      "volume": "634531"
    },
    {
      "date": "2021-11-23",
      "open": "120.51",
      "high": "120.96",
      "low": "119.51",
      "close": "120.94",
      "volume": "417782"
    },
    {
      "date": "2021-11-24",
      "open": "121.19",
      "high": "121.19",
      "low": "119.18",
      "close": "119.82",
      "volume": "481469"
    },
    {
      "date": "2021-11-26",
      "open": "116.91",
      "high": "119.08",
      "low": "114.66",
      "close": "117.27",
      "volume": "609683"
    },
    {
      "date": "2021-11-29",
      "open": "117.59",
      "high": "119.15",
      "low": "116.48",
      "close": "118.46",
      "volume": "632782"
    },
    {
      "date": "2021-11-30",
      "open": "117.49",
      "high": "117.64",
      "low": "113.02",
      "close": "113.90",
      "volume": "1653768"
    },
    {
      "date": "2021-12-01",
      "open": "115.80",
      "high": "116.91",
      "low": "112.82",
      "close": "112.85",
      "volume": "639113"
    },
    {
      "date": "2021-12-02",
      "open": "113.67",
      "high": "119.0498",
      "low": "113.67",
      "close": "117.72",
      "volume": "727199"
    },
    {
      "date": "2021-12-03",
      "open": "117.87",
      "high": "117.99",
      "low": "114.77",
      "close": "115.88",
      "volume": "476467"
    },
    {
      "date": "2021-12-06",
      "open": "117.66",
      "high": "118.78",
      "low": "116.03",
      "close": "116.29",
      "volume": "694302"
    },
    {
      "date": "2021-12-07",
      "open": "117.03",
      "high": "118.52",
      "low": "116.565",
      "close": "117.76",
      "volume": "498265"
    },
    {
      "date": "2021-12-08",
      "open": "117.78",
      "high": "118.42",
      "low": "116.44",
      "close": "117.21",
      "volume": "455499"
    },
    {
      "date": "2021-12-09",
      "open": "114.28",
      "high": "116.08",
      "low": "113.87",
      "close": "115.14",
      "volume": "576349"
    },
    {
      "date": "2021-12-10",
      "open": "115.99",
      "high": "116.83",
      "low": "115.72",
      "close": "116.38",
      "volume": "406873"
    },
    {
      "date": "2021-12-13",
      "open": "116.03",
      "high": "116.03",
      "low": "113.45",
      "close": "114.37",
      "volume": "483495"
    },
    {
      "date": "2021-12-14",
      "open": "114.49",
      "high": "116.90",
      "low": "114.01",
      "close": "115.89",
      "volume": "535357"
    },
    {
      "date": "2021-12-15",
      "open": "115.70",
      "high": "116.50",
      "low": "114.81",
      "close": "115.81",
      "volume": "398790"
    },
    {
      "date": "2021-12-16",
      "open": "116.67",
      "high": "118.29",
      "low": "115.87",
      "close": "117.28",
      "volume": "480212"
    },
    {
      "date": "2021-12-17",
      "open": "117.39",
      "high": "117.39",
      "low": "111.94",
      "close": "113.00",
      "volume": "1671488"
    },
    {
      "date": "2021-12-20",
      "open": "111.38",
      "high": "111.405",
      "low": "108.88",
      "close": "110.01",
      "volume": "666320"
    },
    {
      "date": "2021-12-21",
      "open": "110.76",
      "high": "112.85",
      "low": "110.76",
      "close": "111.54",
      "volume": "547237"
    },
    {
      "date": "2021-12-22",
      "open": "111.58",
      "high": "112.78",
      "low": "110.23",
      "close": "112.44",
      "volume": "504139"
    },
    {
      "date": "2021-12-23",
      "open": "112.79",
      "high": "114.13",
      "low": "111.995",
      "close": "112.34",
      "volume": "400028"
    },
    {
      "date": "2021-12-27",
      "open": "112.38",
      "high": "114.20",
      "low": "111.785",
      "close": "114.12",
      "volume": "328964"
    },
    {
      "date": "2021-12-28",
      "open": "114.30",
      "high": "115.50",
      "low": "114.12",
      "close": "114.83",
      "volume": "329191"
    },
    {
      "date": "2021-12-29",
      "open": "115.11",
      "high": "116.06",
      "low": "114.41",
      "close": "115.02",
      "volume": "208708"
    },
    {
      "date": "2021-12-30",
      "open": "115.10",
      "high": "115.94",
      "low": "113.57",
      "close": "113.67",
      "volume": "337923"
    },
    {
      "date": "2021-12-31",
      "open": "113.46",
      "high": "114.63",
      "low": "113.08",
      "close": "113.93",
      "volume": "414774"
    },
    {
      "date": "2022-01-03",
      "open": "114.36",
      "high": "115.82",
      "low": "112.425",
      "close": "113.11",
      "volume": "403781"
    },
    {
      "date": "2022-01-04",
      "open": "114.26",
      "high": "116.85",
      "low": "114.11",
      "close": "115.74",
      "volume": "570570"
    },
    {
      "date": "2022-01-05",
      "open": "115.97",
      "high": "116.785",
      "low": "114.05",
      "close": "114.11",
      "volume": "469718"
    },
    {
      "date": "2022-01-06",
      "open": "114.82",
      "high": "116.81",
      "low": "114.82",
      "close": "116.22",
      "volume": "533054"
    },
    {
      "date": "2022-01-07",
      "open": "116.65",
      "high": "118.99",
      "low": "115.96",
      "close": "118.64",
      "volume": "871992"
    },
    {
      "date": "2022-01-10",
      "open": "119.00",
      "high": "119.485",
      "low": "117.06",
      "close": "118.25",
      "volume": "774997"
    },
    {
      "date": "2022-01-11",
      "open": "119.00",
      "high": "119.66",
      "low": "118.16",
      "close": "119.48",
      "volume": "536844"
    },
    {
      "date": "2022-01-12",
      "open": "119.49",
      "high": "120.30",
      "low": "118.36",
      "close": "118.88",
      "volume": "515604"
    },
    {
      "date": "2022-01-13",
      "open": "119.20",
      "high": "122.60",
      "low": "119.19",
      "close": "120.99",
      "volume": "691637"
    },
    {
      "date": "2022-01-14",
      "open": "120.08",
      "high": "120.63",
      "low": "118.73",
      "close": "119.54",
      "volume": "541900"
    },
    {
      "date": "2022-01-18",
      "open": "119.24",
      "high": "120.00",
      "low": "116.91",
      "close": "117.37",
      "volume": "491943"
    },
    {
      "date": "2022-01-19",
      "open": "117.77",
      "high": "117.77",
      "low": "114.861",
      "close": "114.97",
      "volume": "432080"
    },
    {
      "date": "2022-01-20",
      "open": "115.71",
      "high": "118.66",
      "low": "115.41",
      "close": "115.78",
      "volume": "627146"
    },
    {
      "date": "2022-01-21",
      "open": "115.58",
      "high": "116.98",
      "low": "114.30",
      "close": "114.46",
      "volume": "727921"
    },
    {
      "date": "2022-01-24",
      "open": "113.48",
      "high": "117.52",
      "low": "112.13",
      "close": "117.17",
      "volume": "820915"
    },
    {
      "date": "2022-01-25",
      "open": "116.04",
      "high": "116.46",
      "low": "113.33",
      "close": "115.09",
      "volume": "595689"
    },
    {
      "date": "2022-01-26",
      "open": "116.11",
      "high": "117.64",
      "low": "113.57",
      "close": "114.98",
      "volume": "693051"
    },
    {
      "date": "2022-01-27",
      "open": "116.16",
      "high": "117.92",
      "low": "112.92",
      "close": "113.47",
      "volume": "706669"
    },
    {
      "date": "2022-01-28",
      "open": "113.03",
      "high": "117.52",
      "low": "112.98",
      "close": "117.43",
      "volume": "664624"
    },
    {
      "date": "2022-01-31",
      "open": "116.74",
      "high": "117.98",
      "low": "115.636",
      "close": "117.83",
      "volume": "984935"
    },
    {
      "date": "2022-02-01",
      "open": "117.48",
      "high": "118.88",
      "low": "116.56",
      "close": "118.32",
      "volume": "586152"
    },
    {
      "date": "2022-02-02",
      "open": "117.90",
      "high": "121.18",
      "low": "117.90",
      "close": "120.94",
      "volume": "658379"
    },
    {
      "date": "2022-02-03",
      "open": "120.51",
      "high": "121.75",
      "low": "120.06",
      "close": "120.49",
      "volume": "696041"
    },
    {
      "date": "2022-02-04",
      "open": "120.54",
      "high": "122.99",
      "low": "120.165",
      "close": "121.69",
      "volume": "619795"
    },
    {
      "date": "2022-02-07",
      "open": "122.155",
      "high": "122.62",
      "low": "120.75",
      "close": "121.32",
      "volume": "466049"
    },
    {
      "date": "2022-02-08",
      "open": "121.95",
      "high": "123.75",
      "low": "121.11",
      "close": "123.16",
      "volume": "710099"
    },
    {
      "date": "2022-02-09",
      "open": "123.87",
      "high": "124.935",
      "low": "122.95",
      "close": "123.14",
      "volume": "517084"
    },
    {
      "date": "2022-02-10",
      "open": "122.40",
      "high": "124.13",
      "low": "121.87",
      "close": "122.54",
      "volume": "941509"
    },
    {
      "date": "2022-02-11",
      "open": "122.72",
      "high": "123.525",
      "low": "120.40",
      "close": "121.14",
      "volume": "894322"
    },
    {
      "date": "2022-02-14",
      "open": "121.14",
      "high": "121.64",
      "low": "117.67",
      "close": "119.48",
      "volume": "1051117"
    },
    {
      "date": "2022-02-15",
      "open": "120.91",
      "high": "122.24",
      "low": "119.945",
      "close": "120.69",
      "volume": "876164"
    },
    {
      "date": "2022-02-16",
      "open": "123.26",
      "high": "128.15",
      "low": "123.26",
      "close": "128.14",
      "volume": "1377911"
    },
    {
      "date": "2022-02-17",
      "open": "127.34",
      "high": "129.17",
      "low": "125.06",
      "close": "126.25",
      "volume": "963437"
    },
    {
      "date": "2022-02-18",
      "open": "126.00",
      "high": "127.02",
      "low": "124.80",
      "close": "125.58",
      "volume": "743920"
    },
    {
      "date": "2022-02-22",
      "open": "125.11",
      "high": "125.51",
      "low": "122.36",
      "close": "123.94",
      "volume": "745465"
    },
    {
      "date": "2022-02-23",
      "open": "124.62",
      "high": "124.92",
      "low": "121.96",
      "close": "122.44",
      "volume": "594354"
    },
    {
      "date": "2022-02-24",
      "open": "119.71",
      "high": "119.71",
      "low": "116.77",
      "close": "119.42",
      "volume": "1085746"
    },
    {
      "date": "2022-02-25",
      "open": "120.59",
      "high": "125.06",
      "low": "120.59",
      "close": "124.94",
      "volume": "702305"
    },
    {
      "date": "2022-02-28",
      "open": "122.27",
      "high": "123.93",
      "low": "121.26",
      "close": "122.79",
      "volume": "680059"
    },
    {
      "date": "2022-03-01",
      "open": "121.65",
      "high": "122.22",
      "low": "118.96",
      "close": "120.05",
      "volume": "755982"
    },
    {
      "date": "2022-03-02",
      "open": "120.96",
      "high": "123.86",
      "low": "120.96",
      "close": "123.39",
      "volume": "642340"
    },
    {
      "date": "2022-03-03",
      "open": "123.87",
      "high": "124.88",
      "low": "122.77",
      "close": "124.36",
      "volume": "510866"
    },
    {
      "date": "2022-03-04",
      "open": "123.00",
      "high": "123.59",
      "low": "121.0801",
      "close": "123.20",
      "volume": "556653"
    },
    {
      "date": "2022-03-07",
      "open": "122.53",
      "high": "122.59",
      "low": "119.69",
      "close": "119.73",
      "volume": "879860"
    },
    {
      "date": "2022-03-08",
      "open": "120.68",
      "high": "122.25",
      "low": "118.72",
      "close": "119.32",
      "volume": "712245"
    },
    {
      "date": "2022-03-09",
      "open": "122.43",
      "high": "123.68",
      "low": "121.14",
      "close": "121.36",
      "volume": "639273"
    },
    {
      "date": "2022-03-10",
      "open": "120.30",
      "high": "122.49",
      "low": "119.63",
      "close": "122.16",
      "volume": "467473"
    },
    {
      "date": "2022-03-11",
      "open": "122.90",
      "high": "124.67",
      "low": "121.57",
      "close": "121.69",
      "volume": "524423"
    },
    {
      "date": "2022-03-14",
      "open": "124.87",
      "high": "130.225",
      "low": "124.31",
      "close": "128.04",
      "volume": "1372616"
    },
    {
      "date": "2022-03-15",
      "open": "128.82",
      "high": "131.03",
      "low": "128.26",
      "close": "130.72",
      "volume": "674227"
    },
    {
      "date": "2022-03-16",
      "open": "131.18",
      "high": "133.33",
      "low": "129.24",
      "close": "130.50",
      "volume": "753371"
    },
    {
      "date": "2022-03-17",
      "open": "128.99",
      "high": "132.63",
      "low": "128.99",
      "close": "132.27",
      "volume": "650053"
    },
    {
      "date": "2022-03-18",
      "open": "132.29",
      "high": "132.54",
      "low": "127.65",
      "close": "127.94",
      "volume": "3549021"
    },
    {
      "date": "2022-03-21",
      "open": "128.82",
      "high": "131.14",
      "low": "128.48",
      "close": "131.11",
      "volume": "724012"
    },
    {
      "date": "2022-03-22",
      "open": "132.27",
      "high": "132.64",
      "low": "130.56",
      "close": "131.69",
      "volume": "603600"
    },
    {
      "date": "2022-03-23",
      "open": "131.48",
      "high": "132.69",
      "low": "131.12",
      "close": "131.74",
      "volume": "721466"
    },
    {
      "date": "2022-03-24",
      "open": "132.67",
      "high": "134.96",
      "low": "131.99",
      "close": "134.82",
      "volume": "620431"
    },
    {
      "date": "2022-03-25",
      "open": "135.03",
      "high": "136.975",
      "low": "134.905",
      "close": "136.89",
      "volume": "455397"
    },
    {
      "date": "2022-03-28",
      "open": "136.76",
      "high": "136.85",
      "low": "134.35",
      "close": "135.77",
      "volume": "471794"
    },
    {
      "date": "2022-03-29",
      "open": "136.67",
      "high": "137.32",
      "low": "135.50",
      "close": "136.56",
      "volume": "373562"
    },
    {
      "date": "2022-03-30",
      "open": "136.94",
      "high": "138.20",
      "low": "136.345",
      "close": "138.15",
      "volume": "454791"
    },
    {
      "date": "2022-03-31",
      "open": "138.67",
      "high": "138.985",
      "low": "135.58",
      "close": "135.96",
      "volume": "729303"
    },
    {
      "date": "2022-04-01",
      "open": "137.16",
      "high": "138.15",
      "low": "135.7444",
      "close": "138.07",
      "volume": "620148"
    },
    {
      "date": "2022-04-04",
      "open": "137.46",
      "high": "137.61",
      "low": "134.40",
      "close": "135.13",
      "volume": "429207"
    },
    {
      "date": "2022-04-05",
      "open": "134.74",
      "high": "137.14",
      "low": "134.62",
      "close": "135.28",
      "volume": "417706"
    },
    {
      "date": "2022-04-06",
      "open": "134.63",
      "high": "138.39",
      "low": "134.49",
      "close": "137.37",
      "volume": "729246"
    },
    {
      "date": "2022-04-07",
      "open": "137.20",
      "high": "137.73",
      "low": "135.7312",
      "close": "136.99",
      "volume": "538445"
    },
    {
      "date": "2022-04-08",
      "open": "137.66",
      "high": "138.125",
      "low": "136.23",
      "close": "137.89",
      "volume": "540060"
    },
    {
      "date": "2022-04-11",
      "open": "138.23",
      "high": "139.816",
      "low": "136.34",
      "close": "136.48",
      "volume": "468396"
    },
    {
      "date": "2022-04-12",
      "open": "136.55",
      "high": "138.16",
      "low": "135.68",
      "close": "136.84",
      "volume": "457777"
    },
    {
      "date": "2022-04-13",
      "open": "136.52",
      "high": "138.12",
      "low": "135.17",
      "close": "137.84",
      "volume": "380186"
    },
    {
      "date": "2022-04-14",
      "open": "137.67",
      "high": "138.95",
      "low": "137.35",
      "close": "138.19",
      "volume": "358484"
    },
    {
      "date": "2022-04-18",
      "open": "137.76",
      "high": "139.0848",
      "low": "137.33",
      "close": "138.59",
      "volume": "387228"
    },
    {
      "date": "2022-04-19",
      "open": "138.93",
      "high": "139.10",
      "low": "137.90",
      "close": "138.84",
      "volume": "545065"
    },
    {
      "date": "2022-04-20",
      "open": "139.33",
      "high": "141.46",
      "low": "139.01",
      "close": "141.25",
      "volume": "553361"
    },
    {
      "date": "2022-04-21",
      "open": "141.71",
      "high": "143.22",
      "low": "140.11",
      "close": "140.28",
      "volume": "419269"
    },
    {
      "date": "2022-04-22",
      "open": "139.88",
      "high": "139.88",
      "low": "136.415",
      "close": "136.66",
      "volume": "464274"
    },
    {
      "date": "2022-04-25",
      "open": "136.55",
      "high": "136.55",
      "low": "132.84",
      "close": "136.08",
      "volume": "824453"
    },
    {
      "date": "2022-04-26",
      "open": "134.62",
      "high": "136.71",
      "low": "133.83",
      "close": "134.03",
      "volume": "672698"
    },
    {
      "date": "2022-04-27",
      "open": "134.46",
      "high": "136.45",
      "low": "133.52",
      "close": "135.01",
      "volume": "591386"
    },
    {
      "date": "2022-04-28",
      "open": "135.21",
      "high": "136.54",
      "low": "133.62",
      "close": "136.00",
      "volume": "670800"
    },
    {
      "date": "2022-04-29",
      "open": "133.92",
      "high": "133.92",
      "low": "122.245",
      "close": "122.66",
      "volume": "2466000"
    },
    {
      "date": "2022-05-02",
      "open": "123.07",
      "high": "124.40",
      "low": "118.70",
      "close": "120.75",
      "volume": "1090597"
    },
    {
      "date": "2022-05-03",
      "open": "121.58",
      "high": "123.68",
      "low": "121.47",
      "close": "122.17",
      "volume": "768664"
    },
    {
      "date": "2022-05-04",
      "open": "122.17",
      "high": "127.393",
      "low": "121.83",
      "close": "127.34",
      "volume": "744197"
    },
    {
      "date": "2022-05-05",
      "open": "126.00",
      "high": "127.01",
      "low": "124.06",
      "close": "125.85",
      "volume": "691126"
    },
    {
      "date": "2022-05-06",
      "open": "125.51",
      "high": "126.98",
      "low": "124.23",
      "close": "126.46",
      "volume": "533840"
    },
    {
      "date": "2022-05-09",
      "open": "125.16",
      "high": "126.12",
      "low": "124.10",
      "close": "125.02",
      "volume": "737881"
    },
    {
      "date": "2022-05-10",
      "open": "126.29",
      "high": "127.2079",
      "low": "123.91",
      "close": "125.00",
      "volume": "864964"
    },
    {
      "date": "2022-05-11",
      "open": "125.24",
      "high": "126.79",
      "low": "124.67",
      "close": "125.15",
      "volume": "599192"
    },
    {
      "date": "2022-05-12",
      "open": "124.99",
      "high": "125.35",
      "low": "122.74",
      "close": "124.82",
      "volume": "884006"
    },
    {
      "date": "2022-05-13",
      "open": "125.09",
      "high": "126.495",
      "low": "124.65",
      "close": "126.23",
      "volume": "506294"
    },
    {
      "date": "2022-05-16",
      "open": "126.07",
      "high": "127.01",
      "low": "125.02",
      "close": "126.11",
      "volume": "438807"
    },
    {
      "date": "2022-05-17",
      "open": "127.26",
      "high": "127.90",
      "low": "125.87",
      "close": "126.97",
      "volume": "469337"
    },
    {
      "date": "2022-05-18",
      "open": "126.48",
      "high": "126.5268",
      "low": "124.34",
      "close": "124.81",
      "volume": "425269"
    },
    {
      "date": "2022-05-19",
      "open": "122.99",
      "high": "124.29",
      "low": "119.98",
      "close": "122.67",
      "volume": "670321"
    },
    {
      "date": "2022-05-20",
      "open": "123.42",
      "high": "124.08",
      "low": "120.26",
      "close": "121.98",
      "volume": "813845"
    },
    {
      "date": "2022-05-23",
      "open": "123.67",
      "high": "125.925",
      "low": "122.74",
      "close": "125.34",
      "volume": "555925"
    },
    {
      "date": "2022-05-24",
      "open": "124.99",
      "high": "125.68",
      "low": "122.81",
      "close": "125.09",
      "volume": "641205"
    },
    {
      "date": "2022-05-25",
      "open": "124.60",
      "high": "125.90",
      "low": "123.38",
      "close": "124.44",
      "volume": "567541"
    },
    {
      "date": "2022-05-26",
      "open": "124.97",
      "high": "127.69",
      "low": "124.95",
      "close": "127.06",
      "volume": "371285"
    },
    {
      "date": "2022-05-27",
      "open": "127.44",
      "high": "128.44",
      "low": "127.09",
      "close": "128.42",
      "volume": "282460"
    },
    {
      "date": "2022-05-31",
      "open": "127.42",
      "high": "128.85",
      "low": "125.80",
      "close": "127.86",
      "volume": "634677"
    },
    {
      "date": "2022-06-01",
      "open": "128.04",
      "high": "128.20",
      "low": "124.13",
      "close": "126.11",
      "volume": "374017"
    },
    {
      "date": "2022-06-02",
      "open": "126.16",
      "high": "127.44",
      "low": "124.31",
      "close": "127.35",
      "volume": "250410"
    },
    {
      "date": "2022-06-03",
      "open": "126.76",
      "high": "127.11",
      "low": "125.92",
      "close": "126.34",
      "volume": "255031"
    },
    {
      "date": "2022-06-06",
      "open": "127.27",
      "high": "128.58",
      "low": "126.28",
      "close": "128.12",
      "volume": "328176"
    },
    {
      "date": "2022-06-07",
      "open": "127.65",
      "high": "128.57",
      "low": "127.00",
      "close": "128.34",
      "volume": "324853"
    },
    {
      "date": "2022-06-08",
      "open": "127.56",
      "high": "127.73",
      "low": "126.21",
      "close": "126.51",
      "volume": "232095"
    },
    {
      "date": "2022-06-09",
      "open": "126.56",
      "high": "127.6835",
      "low": "123.41",
      "close": "123.42",
      "volume": "263030"
    },
    {
      "date": "2022-06-10",
      "open": "121.35",
      "high": "121.525",
      "low": "119.81",
      "close": "119.90",
      "volume": "575111"
    },
    {
      "date": "2022-06-13",
      "open": "117.50",
      "high": "118.42",
      "low": "115.60",
      "close": "116.33",
      "volume": "589037"
    },
    {
      "date": "2022-06-14",
      "open": "117.12",
      "high": "117.88",
      "low": "115.51",
      "close": "116.42",
      "volume": "531075"
    },
    {
      "date": "2022-06-15",
      "open": "118.35",
      "high": "119.4721",
      "low": "115.99",
      "close": "117.52",
      "volume": "548063"
    },
    {
      "date": "2022-06-16",
      "open": "115.28",
      "high": "115.28",
      "low": "111.84",
      "close": "112.70",
      "volume": "710534"
    },
    {
      "date": "2022-06-17",
      "open": "113.20",
      "high": "114.8958",
      "low": "112.57",
      "close": "113.97",
      "volume": "1383793"
    },
    {
      "date": "2022-06-21",
      "open": "115.49",
      "high": "116.00",
      "low": "113.8126",
      "close": "115.55",
      "volume": "640786"
    },
    {
      "date": "2022-06-22",
      "open": "114.31",
      "high": "116.92",
      "low": "113.92",
      "close": "115.72",
      "volume": "523435"
    },
    {
      "date": "2022-06-23",
      "open": "115.97",
      "high": "116.47",
      "low": "112.85",
      "close": "113.58",
      "volume": "687444"
    },
    {
      "date": "2022-06-24",
      "open": "114.84",
      "high": "117.12",
      "low": "113.82",
      "close": "116.50",
      "volume": "1721043"
    },
    {
      "date": "2022-06-27",
      "open": "116.81",
      "high": "117.48",
      "low": "116.04",
      "close": "117.18",
      "volume": "564377"
    },
    {
      "date": "2022-06-28",
      "open": "118.16",
      "high": "119.57",
      "low": "117.58",
      "close": "117.64",
      "volume": "462908"
    },
    {
      "date": "2022-06-29",
      "open": "118.03",
      "high": "118.7472",
      "low": "117.28",
      "close": "117.90",
      "volume": "529417"
    },
    {
      "date": "2022-06-30",
      "open": "116.86",
      "high": "119.52",
      "low": "116.25",
      "close": "118.98",
      "volume": "685227"
    },
    {
      "date": "2022-07-01",
      "open": "118.83",
      "high": "120.90",
      "low": "118.15",
      "close": "120.36",
      "volume": "527534"
    },
    {
      "date": "2022-07-05",
      "open": "118.84",
      "high": "119.52",
      "low": "116.06",
      "close": "119.06",
      "volume": "646786"
    },
    {
      "date": "2022-07-06",
      "open": "118.88",
      "high": "120.77",
      "low": "118.52",
      "close": "119.81",
      "volume": "526265"
    },
    {
      "date": "2022-07-07",
      "open": "121.17",
      "high": "121.975",
      "low": "119.04",
      "close": "119.16",
      "volume": "569981"
    },
    {
      "date": "2022-07-08",
      "open": "119.74",
      "high": "120.30",
      "low": "118.04",
      "close": "118.64",
      "volume": "755668"
    },
    {
      "date": "2022-07-11",
      "open": "117.64",
      "high": "120.7383",
      "low": "117.24",
      "close": "117.76",
      "volume": "881245"
    },
    {
      "date": "2022-07-12",
      "open": "117.74",
      "high": "118.81",
      "low": "116.52",
      "close": "116.83",
      "volume": "928894"
    },
    {
      "date": "2022-07-13",
      "open": "116.24",
      "high": "117.145",
      "low": "115.04",
      "close": "115.81",
      "volume": "808291"
    },
    {
      "date": "2022-07-14",
      "open": "113.23",
      "high": "113.74",
      "low": "110.98",
      "close": "111.12",
      "volume": "1100185"
    },
    {
      "date": "2022-07-15",
      "open": "112.49",
      "high": "113.80",
      "low": "111.30",
      "close": "112.38",
      "volume": "4352072"
    },
    {
      "date": "2022-07-18",
      "open": "113.11",
      "high": "113.40",
      "low": "108.65",
      "close": "108.96",
      "volume": "734281"
    },
    {
      "date": "2022-07-19",
      "open": "110.43",
      "high": "111.89",
      "low": "109.87",
      "close": "111.71",
      "volume": "621737"
    },
    {
      "date": "2022-07-20",
      "open": "111.58",
      "high": "112.37",
      "low": "110.35",
      "close": "110.88",
      "volume": "580499"
    },
    {
      "date": "2022-07-21",
      "open": "110.38",
      "high": "110.80",
      "low": "109.142",
      "close": "110.71",
      "volume": "474628"
    },
    {
      "date": "2022-07-22",
      "open": "111.01",
      "high": "111.98",
      "low": "109.80",
      "close": "110.83",
      "volume": "436509"
    },
    {
      "date": "2022-07-25",
      "open": "111.55",
      "high": "113.26",
      "low": "111.46",
      "close": "112.55",
      "volume": "472938"
    },
    {
      "date": "2022-07-26",
      "open": "112.12",
      "high": "113.89",
      "low": "112.12",
      "close": "113.62",
      "volume": "659758"
    },
    {
      "date": "2022-07-27",
      "open": "113.23",
      "high": "114.35",
      "low": "112.30",
      "close": "113.46",
      "volume": "766532"
    },
    {
      "date": "2022-07-28",
      "open": "108.93",
      "high": "109.49",
      "low": "97.0801",
      "close": "97.68",
      "volume": "2368724"
    },
    {
      "date": "2022-07-29",
      "open": "97.69",
      "high": "98.81",
      "low": "96.42",
      "close": "97.34",
      "volume": "2575635"
    },
    {
      "date": "2022-08-01",
      "open": "96.36",
      "high": "96.645",
      "low": "94.16",
      "close": "94.89",
      "volume": "1229344"
    },
    {
      "date": "2022-08-02",
      "open": "95.37",
      "high": "95.74",
      "low": "93.41",
      "close": "94.61",
      "volume": "1306977"
    },
    {
      "date": "2022-08-03",
      "open": "94.84",
      "high": "97.08",
      "low": "94.59",
      "close": "96.70",
      "volume": "905039"
    },
    {
      "date": "2022-08-04",
      "open": "96.30",
      "high": "96.9059",
      "low": "95.31",
      "close": "95.50",
      "volume": "811783"
    },
    {
      "date": "2022-08-05",
      "open": "95.66",
      "high": "97.63",
      "low": "95.37",
      "close": "97.26",
      "volume": "830462"
    },
    {
      "date": "2022-08-08",
      "open": "97.85",
      "high": "99.10",
      "low": "97.51",
      "close": "98.34",
      "volume": "810335"
    },
    {
      "date": "2022-08-09",
      "open": "98.93",
      "high": "99.62",
      "low": "98.04",
      "close": "98.84",
      "volume": "821723"
    },
    {
      "date": "2022-08-10",
      "open": "99.73",
      "high": "100.41",
      "low": "99.555",
      "close": "100.04",
      "volume": "910657"
    },
    {
      "date": "2022-08-11",
      "open": "100.64",
      "high": "103.36",
      "low": "100.565",
      "close": "102.76",
      "volume": "911335"
    },
    {
      "date": "2022-08-12",
      "open": "103.00",
      "high": "104.418",
      "low": "103.00",
      "close": "104.33",
      "volume": "685908"
    },
    {
      "date": "2022-08-15",
      "open": "103.11",
      "high": "105.03",
      "low": "103.11",
      "close": "104.50",
      "volume": "571196"
    },
    {
      "date": "2022-08-16",
      "open": "104.43",
      "high": "105.52",
      "low": "104.19",
      "close": "105.33",
      "volume": "761606"
    },
    {
      "date": "2022-08-17",
      "open": "104.09",
      "high": "106.81",
      "low": "103.83",
      "close": "106.45",
      "volume": "700880"
    },
    {
      "date": "2022-08-18",
      "open": "106.26",
      "high": "107.165",
      "low": "105.37",
      "close": "106.17",
      "volume": "623084"
    },
    {
      "date": "2022-08-19",
      "open": "105.30",
      "high": "105.51",
      "low": "103.82",
      "close": "103.88",
      "volume": "631681"
    },
    {
      "date": "2022-08-22",
      "open": "103.32",
      "high": "103.32",
      "low": "101.00",
      "close": "101.62",
      "volume": "603908"
    },
    {
      "date": "2022-08-23",
      "open": "101.56",
      "high": "102.20",
      "low": "100.94",
      "close": "101.16",
      "volume": "392324"
    },
    {
      "date": "2022-08-24",
      "open": "101.16",
      "high": "101.56",
      "low": "100.26",
      "close": "101.30",
      "volume": "314641"
    },
    {
      "date": "2022-08-25",
      "open": "101.49",
      "high": "102.96",
      "low": "100.73",
      "close": "102.92",
      "volume": "345356"
    },
    {
      "date": "2022-08-26",
      "open": "103.09",
      "high": "103.5152",
      "low": "100.73",
      "close": "100.83",
      "volume": "495980"
    },
    {
      "date": "2022-08-29",
      "open": "100.34",
      "high": "101.31",
      "low": "99.695",
      "close": "100.22",
      "volume": "485039"
    },
    {
      "date": "2022-08-30",
      "open": "100.31",
      "high": "101.44",
      "low": "98.36",
      "close": "98.54",
      "volume": "671098"
    },
    {
      "date": "2022-08-31",
      "open": "98.75",
      "high": "99.09",
      "low": "96.8375",
      "close": "96.96",
      "volume": "801609"
    },
    {
      "date": "2022-09-01",
      "open": "96.83",
      "high": "98.00",
      "low": "96.32",
      "close": "97.72",
      "volume": "553132"
    },
    {
      "date": "2022-09-02",
      "open": "98.11",
      "high": "99.35",
      "low": "96.45",
      "close": "96.82",
      "volume": "531916"
    },
    {
      "date": "2022-09-06",
      "open": "97.66",
      "high": "98.25",
      "low": "96.71",
      "close": "97.22",
      "volume": "765367"
    },
    {
      "date": "2022-09-07",
      "open": "97.30",
      "high": "99.13",
      "low": "97.27",
      "close": "99.03",
      "volume": "483221"
    },
    {
      "date": "2022-09-08",
      "open": "98.35",
      "high": "100.085",
      "low": "98.23",
      "close": "99.68",
      "volume": "604431"
    },
    {
      "date": "2022-09-09",
      "open": "100.32",
      "high": "101.17",
      "low": "99.94",
      "close": "100.69",
      "volume": "726145"
    },
    {
      "date": "2022-09-12",
      "open": "101.17",
      "high": "102.84",
      "low": "101.17",
      "close": "102.62",
      "volume": "832901"
    },
    {
      "date": "2022-09-13",
      "open": "101.30",
      "high": "101.88",
      "low": "99.20",
      "close": "99.38",
      "volume": "822177"
    },
    {
      "date": "2022-09-14",
      "open": "99.89",
      "high": "100.47",
      "low": "98.73",
      "close": "100.20",
      "volume": "758526"
    },
    {
      "date": "2022-09-15",
      "open": "99.51",
      "high": "101.43",
      "low": "99.26",
      "close": "99.80",
      "volume": "779919"
    },
    {
      "date": "2022-09-16",
      "open": "99.99",
      "high": "99.99",
      "low": "97.35",
      "close": "97.41",
      "volume": "3941673"
    },
    {
      "date": "2022-09-19",
      "open": "96.65",
      "high": "99.28",
      "low": "96.58",
      "close": "99.16",
      "volume": "723761"
    },
    {
      "date": "2022-09-20",
      "open": "98.67",
      "high": "98.67",
      "low": "95.74",
      "close": "97.03",
      "volume": "840674"
    },
    {
      "date": "2022-09-21",
      "open": "97.55",
      "high": "97.945",
      "low": "94.48",
      "close": "94.50",
      "volume": "443954"
    },
    {
      "date": "2022-09-22",
      "open": "94.86",
      "high": "95.01",
      "low": "92.755",
      "close": "92.99",
      "volume": "899735"
    },
    {
      "date": "2022-09-23",
      "open": "92.59",
      "high": "93.01",
      "low": "91.17",
      "close": "92.00",
      "volume": "812768"
    },
    {
      "date": "2022-09-26",
      "open": "91.37",
      "high": "91.94",
      "low": "88.66",
      "close": "90.26",
      "volume": "629439"
    },
    {
      "date": "2022-09-27",
      "open": "90.53",
      "high": "91.03",
      "low": "89.34",
      "close": "90.74",
      "volume": "684966"
    },
    {
      "date": "2022-09-28",
      "open": "91.15",
      "high": "92.95",
      "low": "90.53",
      "close": "92.48",
      "volume": "621726"
    },
    {
      "date": "2022-09-29",
      "open": "92.06",
      "high": "92.22",
      "low": "91.26",
      "close": "91.85",
      "volume": "669666"
    },
    {
      "date": "2022-09-30",
      "open": "91.99",
      "high": "92.415",
      "low": "89.36",
      "close": "89.57",
      "volume": "917974"
    },
    {
      "date": "2022-10-03",
      "open": "90.64",
      "high": "93.625",
      "low": "89.62",
      "close": "93.26",
      "volume": "1022961"
    },
    {
      "date": "2022-10-04",
      "open": "93.67",
      "high": "96.36",
      "low": "93.67",
      "close": "96.19",
      "volume": "681744"
    },
    {
      "date": "2022-10-05",
      "open": "95.09",
      "high": "97.32",
      "low": "95.09",
      "close": "96.64",
      "volume": "608214"
    },
    {
      "date": "2022-10-06",
      "open": "95.90",
      "high": "96.35",
      "low": "95.12",
      "close": "95.57",
      "volume": "862001"
    },
    {
      "date": "2022-10-07",
      "open": "95.11",
      "high": "95.13",
      "low": "93.645",
      "close": "93.94",
      "volume": "884660"
    },
    {
      "date": "2022-10-10",
      "open": "94.53",
      "high": "96.02",
      "low": "94.49",
      "close": "95.75",
      "volume": "409463"
    },
    {
      "date": "2022-10-11",
      "open": "95.37",
      "high": "98.61",
      "low": "95.02",
      "close": "96.56",
      "volume": "739631"
    },
    {
      "date": "2022-10-12",
      "open": "96.57",
      "high": "98.48",
      "low": "96.11",
      "close": "97.10",
      "volume": "876882"
    },
    {
      "date": "2022-10-13",
      "open": "96.02",
      "high": "101.79",
      "low": "95.31",
      "close": "101.40",
      "volume": "812083"
    },
    {
      "date": "2022-10-14",
      "open": "101.44",
      "high": "102.49",
      "low": "98.90",
      "close": "99.05",
      "volume": "839094"
    },
    {
      "date": "2022-10-17",
      "open": "100.75",
      "high": "100.90",
      "low": "99.105",
      "close": "100.29",
      "volume": "762698"
    },
    {
      "date": "2022-10-18",
      "open": "101.78",
      "high": "102.51",
      "low": "100.67",
      "close": "101.59",
      "volume": "756328"
    },
    {
      "date": "2022-10-19",
      "open": "101.30",
      "high": "102.59",
      "low": "100.12",
      "close": "101.04",
      "volume": "626716"
    },
    {
      "date": "2022-10-20",
      "open": "100.04",
      "high": "100.04",
      "low": "97.25",
      "close": "97.75",
      "volume": "825101"
    },
    {
      "date": "2022-10-21",
      "open": "97.89",
      "high": "100.15",
      "low": "97.14",
      "close": "99.24",
      "volume": "3051385"
    },
    {
      "date": "2022-10-24",
      "open": "100.59",
      "high": "101.41",
      "low": "98.91",
      "close": "99.66",
      "volume": "1046004"
    },
    {
      "date": "2022-10-25",
      "open": "98.88",
      "high": "99.03",
      "low": "96.71",
      "close": "98.95",
      "volume": "791945"
    },
    {
      "date": "2022-10-26",
      "open": "99.74",
      "high": "100.37",
      "low": "97.75",
      "close": "98.10",
      "volume": "1030872"
    },
    {
      "date": "2022-10-27",
      "open": "99.23",
      "high": "100.72",
      "low": "98.70",
      "close": "98.81",
      "volume": "673772"
    },
    {
      "date": "2022-10-28",
      "open": "99.40",
      "high": "102.61",
      "low": "99.21",
      "close": "102.49",
      "volume": "635887"
    },
    {
      "date": "2022-10-31",
      "open": "101.83",
      "high": "103.45",
      "low": "101.075",
      "close": "103.32",
      "volume": "1907365"
    },
    {
      "date": "2022-11-01",
      "open": "103.47",
      "high": "103.61",
      "low": "98.40",
      "close": "99.22",
      "volume": "1103944"
    },
    {
      "date": "2022-11-02",
      "open": "98.67",
      "high": "101.19",
      "low": "97.96",
      "close": "99.05",
      "volume": "914429"
    },
    {
      "date": "2022-11-03",
      "open": "97.89",
      "high": "98.71",
      "low": "96.63",
      "close": "97.00",
      "volume": "630611"
    },
    {
      "date": "2022-11-04",
      "open": "97.44",
      "high": "99.87",
      "low": "97.43",
      "close": "99.79",
      "volume": "514869"
    },
    {
      "date": "2022-11-07",
      "open": "99.90",
      "high": "102.43",
      "low": "99.365",
      "close": "102.43",
      "volume": "667202"
    },
    {
      "date": "2022-11-08",
      "open": "102.04",
      "high": "103.29",
      "low": "101.50",
      "close": "103.15",
      "volume": "682250"
    },
    {
      "date": "2022-11-09",
      "open": "102.54",
      "high": "103.15",
      "low": "101.28",
      "close": "101.49",
      "volume": "408359"
    },
    {
      "date": "2022-11-10",
      "open": "104.39",
      "high": "107.70",
      "low": "103.62",
      "close": "107.55",
      "volume": "989566"
    },
    {
      "date": "2022-11-11",
      "open": "108.00",
      "high": "110.50",
      "low": "106.99",
      "close": "110.09",
      "volume": "1042282"
    },
    {
      "date": "2022-11-14",
      "open": "110.12",
      "high": "111.77",
      "low": "108.88",
      "close": "108.93",
      "volume": "977620"
    },
    {
      "date": "2022-11-15",
      "open": "109.63",
      "high": "109.73",
      "low": "105.98",
      "close": "106.39",
      "volume": "547305"
    },
    {
      "date": "2022-11-16",
      "open": "106.58",
      "high": "106.97",
      "low": "105.465",
      "close": "105.86",
      "volume": "581546"
    },
    {
      "date": "2022-11-17",
      "open": "104.79",
      "high": "105.80",
      "low": "104.29",
      "close": "105.64",
      "volume": "322830"
    },
    {
      "date": "2022-11-18",
      "open": "106.78",
      "high": "107.62",
      "low": "105.63",
      "close": "106.86",
      "volume": "401840"
    },
    {
      "date": "2022-11-21",
      "open": "106.59",
      "high": "107.4608",
      "low": "105.97",
      "close": "106.83",
      "volume": "535686"
    },
    {
      "date": "2022-11-22",
      "open": "107.51",
      "high": "108.32",
      "low": "106.71",
      "close": "108.04",
      "volume": "383444"
    },
    {
      "date": "2022-11-23",
      "open": "107.94",
      "high": "108.83",
      "low": "107.41",
      "close": "108.80",
      "volume": "364878"
    },
    {
      "date": "2022-11-25",
      "open": "109.24",
      "high": "109.936",
      "low": "108.91",
      "close": "109.83",
      "volume": "173172"
    },
    {
      "date": "2022-11-28",
      "open": "109.23",
      "high": "109.4576",
      "low": "107.27",
      "close": "107.39",
      "volume": "444749"
    },
    {
      "date": "2022-11-29",
      "open": "107.06",
      "high": "109.00",
      "low": "107.015",
      "close": "108.13",
      "volume": "401732"
    },
    {
      "date": "2022-11-30",
      "open": "107.26",
      "high": "111.06",
      "low": "105.61",
      "close": "110.96",
      "volume": "955854"
    },
    {
      "date": "2022-12-01",
      "open": "111.84",
      "high": "112.14",
      "low": "109.82",
      "close": "111.12",
      "volume": "594582"
    },
    {
      "date": "2022-12-02",
      "open": "109.75",
      "high": "110.765",
      "low": "109.71",
      "close": "110.41",
      "volume": "360807"
    },
    {
      "date": "2022-12-05",
      "open": "109.84",
      "high": "110.61",
      "low": "106.91",
      "close": "107.87",
      "volume": "370041"
    },
    {
      "date": "2022-12-06",
      "open": "107.80",
      "high": "107.88",
      "low": "105.80",
      "close": "106.94",
      "volume": "466615"
    },
    {
      "date": "2022-12-07",
      "open": "106.56",
      "high": "107.19",
      "low": "104.67",
      "close": "104.80",
      "volume": "519295"
    },
    {
      "date": "2022-12-08",
      "open": "104.99",
      "high": "106.27",
      "low": "104.61",
      "close": "106.21",
      "volume": "464700"
    },
    {
      "date": "2022-12-09",
      "open": "106.25",
      "high": "106.89",
      "low": "104.69",
      "close": "105.91",
      "volume": "463068"
    },
    {
      "date": "2022-12-12",
      "open": "106.11",
      "high": "107.41",
      "low": "104.8895",
      "close": "107.37",
      "volume": "525387"
    },
    {
      "date": "2022-12-13",
      "open": "109.23",
      "high": "110.01",
      "low": "107.34",
      "close": "107.59",
      "volume": "648487"
    },
    {
      "date": "2022-12-14",
      "open": "107.67",
      "high": "109.23",
      "low": "105.66",
      "close": "106.41",
      "volume": "615470"
    },
    {
      "date": "2022-12-15",
      "open": "103.90",
      "high": "104.78",
      "low": "103.42",
      "close": "103.66",
      "volume": "496624"
    },
    {
      "date": "2022-12-16",
      "open": "102.50",
      "high": "103.09",
      "low": "100.935",
      "close": "102.22",
      "volume": "2362891"
    },
    {
      "date": "2022-12-19",
      "open": "102.44",
      "high": "103.03",
      "low": "100.15",
      "close": "100.94",
      "volume": "603764"
    },
    {
      "date": "2022-12-20",
      "open": "101.46",
      "high": "102.96",
      "low": "101.33",
      "close": "102.31",
      "volume": "481058"
    },
    {
      "date": "2022-12-21",
      "open": "102.80",
      "high": "104.68",
      "low": "102.76",
      "close": "104.55",
      "volume": "404298"
    },
    {
      "date": "2022-12-22",
      "open": "104.07",
      "high": "104.365",
      "low": "102.24",
      "close": "103.75",
      "volume": "321861"
    },
    {
      "date": "2022-12-23",
      "open": "103.72",
      "high": "104.52",
      "low": "103.1085",
      "close": "104.46",
      "volume": "216450"
    },
    {
      "date": "2022-12-27",
      "open": "104.67",
      "high": "105.34",
      "low": "103.85",
      "close": "104.44",
      "volume": "246361"
    },
    {
      "date": "2022-12-28",
      "open": "104.81",
      "high": "104.99",
      "low": "102.69",
      "close": "102.71",
      "volume": "284388"
    },
    {
      "date": "2022-12-29",
      "open": "103.19",
      "high": "104.682",
      "low": "102.895",
      "close": "104.16",
      "volume": "383597"
    },
    {
      "date": "2022-12-30",
      "open": "103.08",
      "high": "103.86",
      "low": "101.48",
      "close": "102.39",
      "volume": "394800"
    },
    {
      "date": "2023-01-03",
      "open": "102.40",
      "high": "104.66",
      "low": "102.40",
      "close": "104.01",
      "volume": "526464"
    },
    {
      "date": "2023-01-04",
      "open": "104.81",
      "high": "106.57",
      "low": "104.81",
      "close": "106.35",
      "volume": "440459"
    },
    {
      "date": "2023-01-05",
      "open": "106.25",
      "high": "106.91",
      "low": "105.315",
      "close": "106.67",
      "volume": "575883"
    },
    {
      "date": "2023-01-06",
      "open": "107.88",
      "high": "110.22",
      "low": "107.205",
      "close": "109.74",
      "volume": "476378"
    },
    {
      "date": "2023-01-09",
      "open": "109.74",
      "high": "109.85",
      "low": "108.43",
      "close": "108.69",
      "volume": "621928"
    },
    {
      "date": "2023-01-10",
      "open": "108.35",
      "high": "111.095",
      "low": "108.26",
      "close": "110.51",
      "volume": "456847"
    },
    {
      "date": "2023-01-11",
      "open": "110.14",
      "high": "111.28",
      "low": "109.345",
      "close": "109.89",
      "volume": "457538"
    },
    {
      "date": "2023-01-12",
      "open": "109.88",
      "high": "110.31",
      "low": "107.72",
      "close": "107.93",
      "volume": "475472"
    },
    {
      "date": "2023-01-13",
      "open": "107.09",
      "high": "109.11",
      "low": "106.83",
      "close": "108.75",
      "volume": "317287"
    },
    {
      "date": "2023-01-17",
      "open": "108.75",
      "high": "109.04",
      "low": "105.12",
      "close": "106.19",
      "volume": "573661"
    },
    {
      "date": "2023-01-18",
      "open": "106.19",
      "high": "107.01",
      "low": "104.33",
      "close": "104.40",
      "volume": "355387"
    },
    {
      "date": "2023-01-19",
      "open": "103.58",
      "high": "104.215",
      "low": "101.05",
      "close": "101.15",
      "volume": "678106"
    },
    {
      "date": "2023-01-20",
      "open": "101.15",
      "high": "102.95",
      "low": "98.83",
      "close": "102.73",
      "volume": "570478"
    },
    {
      "date": "2023-01-23",
      "open": "103.35",
      "high": "105.73",
      "low": "101.98",
      "close": "105.19",
      "volume": "416710"
    },
    {
      "date": "2023-01-24",
      "open": "105.32",
      "high": "106.25",
      "low": "105.09",
      "close": "105.50",
      "volume": "340895"
    },
    {
      "date": "2023-01-25",
      "open": "104.27",
      "high": "105.49",
      "low": "103.42",
      "close": "105.17",
      "volume": "379729"
    },
    {
      "date": "2023-01-26",
      "open": "105.36",
      "high": "105.91",
      "low": "104.75",
      "close": "105.79",
      "volume": "391503"
    },
    {
      "date": "2023-01-27",
      "open": "105.39",
      "high": "105.99",
      "low": "104.41",
      "close": "105.44",
      "volume": "392816"
    },
    {
      "date": "2023-01-30",
      "open": "106.25",
      "high": "113.565",
      "low": "105.78",
      "close": "111.52",
      "volume": "1347076"
    },
    {
      "date": "2023-01-31",
      "open": "111.66",
      "high": "113.44",
      "low": "110.265",
      "close": "113.15",
      "volume": "1313188"
    },
    {
      "date": "2023-02-01",
      "open": "112.85",
      "high": "114.85",
      "low": "111.90",
      "close": "114.31",
      "volume": "697170"
    },
    {
      "date": "2023-02-02",
      "open": "114.06",
      "high": "115.69",
      "low": "112.995",
      "close": "115.41",
      "volume": "679538"
    },
    {
      "date": "2023-02-03",
      "open": "114.90",
      "high": "116.46",
      "low": "114.67",
      "close": "115.11",
      "volume": "682856"
    },
    {
      "date": "2023-02-06",
      "open": "114.56",
      "high": "115.47",
      "low": "113.24",
      "close": "115.28",
      "volume": "616101"
    },
    {
      "date": "2023-02-07",
      "open": "116.56",
      "high": "128.19",
      "low": "115.45",
      "close": "127.62",
      "volume": "1424920"
    },
    {
      "date": "2023-02-08",
      "open": "127.99",
      "high": "129.41",
      "low": "126.81",
      "close": "127.69",
      "volume": "1021041"
    },
    {
      "date": "2023-02-09",
      "open": "128.70",
      "high": "130.66",
      "low": "126.15",
      "close": "126.25",
      "volume": "1123025"
    },
    {
      "date": "2023-02-10",
      "open": "125.67",
      "high": "126.49",
      "low": "123.25",
      "close": "125.17",
      "volume": "635018"
    },
    {
      "date": "2023-02-13",
      "open": "125.36",
      "high": "127.1899",
      "low": "124.1626",
      "close": "127.11",
      "volume": "496025"
    },
    {
      "date": "2023-02-14",
      "open": "127.14",
      "high": "127.77",
      "low": "125.45",
      "close": "125.78",
      "volume": "509260"
    },
    {
      "date": "2023-02-15",
      "open": "125.34",
      "high": "126.83",
      "low": "124.67",
      "close": "126.72",
      "volume": "423180"
    },
    {
      "date": "2023-02-16",
      "open": "125.13",
      "high": "127.05",
      "low": "125.13",
      "close": "125.89",
      "volume": "484765"
    },
    {
      "date": "2023-02-17",
      "open": "125.39",
      "high": "127.47",
      "low": "125.23",
      "close": "127.03",
      "volume": "498189"
    },
    {
      "date": "2023-02-21",
      "open": "126.64",
      "high": "126.935",
      "low": "124.21",
      "close": "124.86",
      "volume": "573724"
    },
    {
      "date": "2023-02-22",
      "open": "124.66",
      "high": "125.72",
      "low": "124.04",
      "close": "124.71",
      "volume": "534526"
    },
    {
      "date": "2023-02-23",
      "open": "124.73",
      "high": "125.49",
      "low": "122.43",
      "close": "122.97",
      "volume": "439999"
    },
    {
      "date": "2023-02-24",
      "open": "121.81",
      "high": "121.925",
      "low": "120.50",
      "close": "121.45",
      "volume": "517565"
    },
    {
      "date": "2023-02-27",
      "open": "121.88",
      "high": "123.81",
      "low": "120.625",
      "close": "120.98",
      "volume": "520058"
    },
    {
      "date": "2023-02-28",
      "open": "121.15",
      "high": "121.82",
      "low": "120.58",
      "close": "120.70",
      "volume": "938251"
    },
    {
      "date": "2023-03-01",
      "open": "119.91",
      "high": "121.195",
      "low": "118.77",
      "close": "119.92",
      "volume": "647553"
    },
    {
      "date": "2023-03-02",
      "open": "119.60",
      "high": "121.4098",
      "low": "118.45",
      "close": "119.55",
      "volume": "412447"
    },
    {
      "date": "2023-03-03",
      "open": "119.66",
      "high": "121.13",
      "low": "119.28",
      "close": "121.06",
      "volume": "501385"
    },
    {
      "date": "2023-03-06",
      "open": "121.50",
      "high": "122.02",
      "low": "120.135",
      "close": "120.93",
      "volume": "630061"
    },
    {
      "date": "2023-03-07",
      "open": "120.76",
      "high": "121.92",
      "low": "117.3327",
      "close": "117.84",
      "volume": "562357"
    },
    {
      "date": "2023-03-08",
      "open": "118.47",
      "high": "118.8099",
      "low": "116.26",
      "close": "117.00",
      "volume": "648360"
    },
    {
      "date": "2023-03-09",
      "open": "117.14",
      "high": "118.06",
      "low": "114.31",
      "close": "114.91",
      "volume": "657043"
    },
    {
      "date": "2023-03-10",
      "open": "114.14",
      "high": "115.19",
      "low": "112.14",
      "close": "112.57",
      "volume": "960791"
    },
    {
      "date": "2023-03-13",
      "open": "110.20",
      "high": "111.04",
      "low": "107.74",
      "close": "108.76",
      "volume": "1574985"
    },
    {
      "date": "2023-03-14",
      "open": "111.61",
      "high": "112.80",
      "low": "109.475",
      "close": "111.12",
      "volume": "1405265"
    },
    {
      "date": "2023-03-15",
      "open": "107.57",
      "high": "108.095",
      "low": "105.045",
      "close": "107.51",
      "volume": "1725448"
    },
    {
      "date": "2023-03-16",
      "open": "105.84",
      "high": "111.01",
      "low": "104.66",
      "close": "110.87",
      "volume": "1302199"
    },
    {
      "date": "2023-03-17",
      "open": "109.65",
      "high": "109.765",
      "low": "102.865",
      "close": "104.91",
      "volume": "7773392"
    },
    {
      "date": "2023-03-20",
      "open": "106.00",
      "high": "110.86",
      "low": "105.5601",
      "close": "110.41",
      "volume": "1135730"
    },
    {
      "date": "2023-03-21",
      "open": "113.00",
      "high": "113.03",
      "low": "110.42",
      "close": "111.27",
      "volume": "705161"
    },
    {
      "date": "2023-03-22",
      "open": "111.08",
      "high": "111.46",
      "low": "107.68",
      "close": "107.73",
      "volume": "573410"
    },
    {
      "date": "2023-03-23",
      "open": "107.62",
      "high": "108.06",
      "low": "105.06",
      "close": "105.98",
      "volume": "475831"
    },
    {
      "date": "2023-03-24",
      "open": "104.37",
      "high": "106.63",
      "low": "104.04",
      "close": "106.60",
      "volume": "574507"
    },
    {
      "date": "2023-03-27",
      "open": "108.24",
      "high": "109.17",
      "low": "107.44",
      "close": "108.39",
      "volume": "621139"
    },
    {
      "date": "2023-03-28",
      "open": "107.69",
      "high": "108.55",
      "low": "107.37",
      "close": "108.03",
      "volume": "428604"
    },
    {
      "date": "2023-03-29",
      "open": "109.29",
      "high": "110.94",
      "low": "108.82",
      "close": "110.73",
      "volume": "509921"
    },
    {
      "date": "2023-03-30",
      "open": "111.21",
      "high": "111.67",
      "low": "109.73",
      "close": "110.36",
      "volume": "395260"
    },
    {
      "date": "2023-03-31",
      "open": "111.35",
      "high": "112.24",
      "low": "110.97",
      "close": "112.08",
      "volume": "636480"
    },
    {
      "date": "2023-04-03",
      "open": "112.09",
      "high": "113.24",
      "low": "111.985",
      "close": "112.43",
      "volume": "812023"
    },
    {
      "date": "2023-04-04",
      "open": "112.49",
      "high": "112.49",
      "low": "109.70",
      "close": "110.85",
      "volume": "385690"
    },
    {
      "date": "2023-04-05",
      "open": "110.00",
      "high": "111.54",
      "low": "109.62",
      "close": "111.28",
      "volume": "629831"
    },
    {
      "date": "2023-04-06",
      "open": "111.28",
      "high": "111.96",
      "low": "110.15",
      "close": "111.85",
      "volume": "575769"
    },
    {
      "date": "2023-04-10",
      "open": "111.49",
      "high": "111.98",
      "low": "110.67",
      "close": "111.31",
      "volume": "373054"
    },
    {
      "date": "2023-04-11",
      "open": "111.55",
      "high": "112.32",
      "low": "110.8704",
      "close": "110.99",
      "volume": "341023"
    },
    {
      "date": "2023-04-12",
      "open": "111.14",
      "high": "111.895",
      "low": "110.13",
      "close": "110.43",
      "volume": "336040"
    },
    {
      "date": "2023-04-13",
      "open": "109.95",
      "high": "110.79",
      "low": "108.88",
      "close": "110.55",
      "volume": "465148"
    },
    {
      "date": "2023-04-14",
      "open": "111.395",
      "high": "111.46",
      "low": "106.11",
      "close": "106.74",
      "volume": "762736"
    },
    {
      "date": "2023-04-17",
      "open": "106.52",
      "high": "107.56",
      "low": "105.20",
      "close": "107.52",
      "volume": "924232"
    },
    {
      "date": "2023-04-18",
      "open": "107.67",
      "high": "108.055",
      "low": "107.015",
      "close": "107.84",
      "volume": "635778"
    },
    {
      "date": "2023-04-19",
      "open": "107.42",
      "high": "108.87",
      "low": "107.38",
      "close": "108.32",
      "volume": "421842"
    },
    {
      "date": "2023-04-20",
      "open": "108.02",
      "high": "108.69",
      "low": "106.38",
      "close": "106.92",
      "volume": "553520"
    },
    {
      "date": "2023-04-21",
      "open": "106.50",
      "high": "106.50",
      "low": "104.80",
      "close": "105.78",
      "volume": "431536"
    },
    {
      "date": "2023-04-24",
      "open": "106.26",
      "high": "106.76",
      "low": "104.99",
      "close": "105.56",
      "volume": "309430"
    },
    {
      "date": "2023-04-25",
      "open": "104.94",
      "high": "105.21",
      "low": "103.41",
      "close": "103.55",
      "volume": "510477"
    },
    {
      "date": "2023-04-26",
      "open": "102.78",
      "high": "103.72",
      "low": "101.35",
      "close": "101.80",
      "volume": "735278"
    },
    {
      "date": "2023-04-27",
      "open": "101.98",
      "high": "103.64",
      "low": "101.79",
      "close": "103.61",
      "volume": "652415"
    },
    {
      "date": "2023-04-28",
      "open": "106.78",
      "high": "106.81",
      "low": "103.34",
      "close": "106.44",
      "volume": "1086523"
    },
    {
      "date": "2023-05-01",
      "open": "105.95",
      "high": "106.82",
      "low": "105.01",
      "close": "105.33",
      "volume": "613306"
    },
    {
      "date": "2023-05-02",
      "open": "104.65",
      "high": "104.86",
      "low": "102.045",
      "close": "103.64",
      "volume": "652327"
    },
    {
      "date": "2023-05-03",
      "open": "103.94",
      "high": "106.00",
      "low": "103.6601",
      "close": "104.44",
      "volume": "618536"
    },
    {
      "date": "2023-05-04",
      "open": "103.75",
      "high": "104.94",
      "low": "102.17",
      "close": "104.01",
      "volume": "539861"
    },
    {
      "date": "2023-05-05",
      "open": "104.93",
      "high": "105.97",
      "low": "104.50",
      "close": "105.24",
      "volume": "593264"
    },
    {
      "date": "2023-05-08",
      "open": "105.71",
      "high": "106.51",
      "low": "105.17",
      "close": "106.00",
      "volume": "438753"
    },
    {
      "date": "2023-05-09",
      "open": "105.43",
      "high": "106.27",
      "low": "104.90",
      "close": "105.52",
      "volume": "322521"
    },
    {
      "date": "2023-05-10",
      "open": "105.93",
      "high": "106.3697",
      "low": "103.8957",
      "close": "104.50",
      "volume": "321552"
    },
    {
      "date": "2023-05-11",
      "open": "104.16",
      "high": "104.16",
      "low": "103.2313",
      "close": "103.95",
      "volume": "549428"
    },
    {
      "date": "2023-05-12",
      "open": "104.54",
      "high": "104.69",
      "low": "102.40",
      "close": "103.57",
      "volume": "334107"
    },
    {
      "date": "2023-05-15",
      "open": "104.05",
      "high": "104.17",
      "low": "103.31",
      "close": "104.01",
      "volume": "373979"
    },
    {
      "date": "2023-05-16",
      "open": "103.62",
      "high": "104.01",
      "low": "101.76",
      "close": "101.82",
      "volume": "322075"
    },
    {
      "date": "2023-05-17",
      "open": "102.46",
      "high": "103.23",
      "low": "101.88",
      "close": "102.69",
      "volume": "373153"
    },
    {
      "date": "2023-05-18",
      "open": "103.40",
      "high": "105.81",
      "low": "102.76",
      "close": "105.73",
      "volume": "578562"
    },
    {
      "date": "2023-05-19",
      "open": "106.54",
      "high": "106.83",
      "low": "104.665",
      "close": "104.96",
      "volume": "574948"
    },
    {
      "date": "2023-05-22",
      "open": "105.07",
      "high": "105.21",
      "low": "103.43",
      "close": "104.43",
      "volume": "348390"
    },
    {
      "date": "2023-05-23",
      "open": "104.35",
      "high": "104.62",
      "low": "102.34",
      "close": "102.71",
      "volume": "355039"
    },
    {
      "date": "2023-05-24",
      "open": "102.26",
      "high": "102.36",
      "low": "100.14",
      "close": "100.43",
      "volume": "412936"
    },
    {
      "date": "2023-05-25",
      "open": "99.80",
      "high": "100.09",
      "low": "98.11",
      "close": "98.49",
      "volume": "427468"
    },
    {
      "date": "2023-05-26",
      "open": "98.26",
      "high": "99.145",
      "low": "97.58",
      "close": "98.32",
      "volume": "351264"
    },
    {
      "date": "2023-05-30",
      "open": "97.96",
      "high": "99.015",
      "low": "97.13",
      "close": "98.88",
      "volume": "519855"
    },
    {
      "date": "2023-05-31",
      "open": "98.74",
      "high": "99.07",
      "low": "96.355",
      "close": "96.50",
      "volume": "1299314"
    },
    {
      "date": "2023-06-01",
      "open": "96.51",
      "high": "97.31",
      "low": "95.49",
      "close": "97.15",
      "volume": "593836"
    },
    {
      "date": "2023-06-02",
      "open": "97.90",
      "high": "100.88",
      "low": "97.40",
      "close": "100.58",
      "volume": "654916"
    },
    {
      "date": "2023-06-05",
      "open": "100.42",
      "high": "101.10",
      "low": "99.54",
      "close": "100.57",
      "volume": "542168"
    },
    {
      "date": "2023-06-06",
      "open": "100.57",
      "high": "101.29",
      "low": "100.25",
      "close": "101.16",
      "volume": "429022"
    },
    {
      "date": "2023-06-07",
      "open": "101.40",
      "high": "103.06",
      "low": "100.56",
      "close": "102.82",
      "volume": "546653"
    },
    {
      "date": "2023-06-08",
      "open": "102.39",
      "high": "102.65",
      "low": "101.1606",
      "close": "101.68",
      "volume": "674246"
    },
    {
      "date": "2023-06-09",
      "open": "101.42",
      "high": "102.70",
      "low": "101.06",
      "close": "101.93",
      "volume": "462209"
    },
    {
      "date": "2023-06-12",
      "open": "101.89",
      "high": "103.45",
      "low": "101.34",
      "close": "103.05",
      "volume": "547462"
    },
    {
      "date": "2023-06-13",
      "open": "103.02",
      "high": "104.00",
      "low": "102.72",
      "close": "102.92",
      "volume": "477373"
    },
    {
      "date": "2023-06-14",
      "open": "102.94",
      "high": "103.26",
      "low": "99.67",
      "close": "99.97",
      "volume": "667469"
    },
    {
      "date": "2023-06-15",
      "open": "99.28",
      "high": "100.93",
      "low": "98.965",
      "close": "100.40",
      "volume": "535900"
    },
    {
      "date": "2023-06-16",
      "open": "100.99",
      "high": "101.815",
      "low": "100.39",
      "close": "100.90",
      "volume": "1949069"
    },
    {
      "date": "2023-06-20",
      "open": "100.30",
      "high": "100.50",
      "low": "98.105",
      "close": "98.93",
      "volume": "763365"
    },
    {
      "date": "2023-06-21",
      "open": "98.80",
      "high": "98.80",
      "low": "97.73",
      "close": "97.99",
      "volume": "524609"
    },
    {
      "date": "2023-06-22",
      "open": "98.42",
      "high": "98.72",
      "low": "96.91",
      "close": "97.43",
      "volume": "788482"
    },
    {
      "date": "2023-06-23",
      "open": "96.87",
      "high": "97.58",
      "low": "95.35",
      "close": "95.71",
      "volume": "1286540"
    },
    {
      "date": "2023-06-26",
      "open": "95.80",
      "high": "96.95",
      "low": "95.36",
      "close": "96.73",
      "volume": "828088"
    },
    {
      "date": "2023-06-27",
      "open": "96.80",
      "high": "98.34",
      "low": "96.80",
      "close": "97.18",
      "volume": "719217"
    },
    {
      "date": "2023-06-28",
      "open": "97.10",
      "high": "97.345",
      "low": "95.01",
      "close": "95.55",
      "volume": "532791"
    },
    {
      "date": "2023-06-29",
      "open": "95.73",
      "high": "96.95",
      "low": "95.40",
      "close": "96.64",
      "volume": "589203"
    },
    {
      "date": "2023-06-30",
      "open": "97.13",
      "high": "97.86",
      "low": "96.72",
      "close": "97.32",
      "volume": "659502"
    },
    {
      "date": "2023-07-03",
      "open": "96.58",
      "high": "98.69",
      "low": "96.23",
      "close": "98.32",
      "volume": "377195"
    },
    {
      "date": "2023-07-05",
      "open": "97.62",
      "high": "97.62",
      "low": "95.96",
      "close": "96.99",
      "volume": "388412"
    },
    {
      "date": "2023-07-06",
      "open": "96.48",
      "high": "97.33",
      "low": "95.81",
      "close": "97.24",
      "volume": "805858"
    },
    {
      "date": "2023-07-07",
      "open": "97.24",
      "high": "99.445",
      "low": "97.24",
      "close": "98.17",
      "volume": "845866"
    },
    {
      "date": "2023-07-10",
      "open": "97.89",
      "high": "99.24",
      "low": "97.18",
      "close": "97.40",
      "volume": "642217"
    },
    {
      "date": "2023-07-11",
      "open": "98.31",
      "high": "99.81",
      "low": "97.94",
      "close": "99.60",
      "volume": "763365"
    },
    {
      "date": "2023-07-12",
      "open": "100.72",
      "high": "101.59",
      "low": "99.71",
      "close": "99.82",
      "volume": "710650"
    },
    {
      "date": "2023-07-13",
      "open": "99.11",
      "high": "100.215",
      "low": "98.87",
      "close": "99.68",
      "volume": "536629"
    },
    {
      "date": "2023-07-14",
      "open": "100.03",
      "high": "100.03",
      "low": "97.70",
      "close": "97.89",
      "volume": "599548"
    },
    {
      "date": "2023-07-17",
      "open": "97.96",
      "high": "99.50",
      "low": "97.96",
      "close": "98.36",
      "volume": "495883"
    },
    {
      "date": "2023-07-18",
      "open": "98.11",
      "high": "99.95",
      "low": "97.82",
      "close": "99.73",
      "volume": "627339"
    },
    {
      "date": "2023-07-19",
      "open": "99.54",
      "high": "100.5372",
      "low": "99.52",
      "close": "99.99",
      "volume": "569241"
    },
    {
      "date": "2023-07-20",
      "open": "100.73",
      "high": "102.705",
      "low": "100.73",
      "close": "102.56",
      "volume": "813712"
    },
    {
      "date": "2023-07-21",
      "open": "103.06",
      "high": "103.26",
      "low": "102.08",
      "close": "102.56",
      "volume": "678622"
    },
    {
      "date": "2023-07-24",
      "open": "102.75",
      "high": "103.88",
      "low": "102.30",
      "close": "102.74",
      "volume": "572136"
    },
    {
      "date": "2023-07-25",
      "open": "102.89",
      "high": "103.24",
      "low": "101.65",
      "close": "101.70",
      "volume": "524408"
    },
    {
      "date": "2023-07-26",
      "open": "102.11",
      "high": "104.145",
      "low": "101.99",
      "close": "103.62",
      "volume": "755990"
    },
    {
      "date": "2023-07-27",
      "open": "103.74",
      "high": "104.43",
      "low": "102.28",
      "close": "102.62",
      "volume": "847995"
    },
    {
      "date": "2023-07-28",
      "open": "107.92",
      "high": "111.73",
      "low": "106.25",
      "close": "109.65",
      "volume": "1636480"
    },
    {
      "date": "2023-07-31",
      "open": "109.92",
      "high": "110.3599",
      "low": "106.70",
      "close": "107.58",
      "volume": "2007048"
    },
    {
      "date": "2023-08-01",
      "open": "107.57",
      "high": "108.76",
      "low": "107.2065",
      "close": "108.41",
      "volume": "1027247"
    },
    {
      "date": "2023-08-02",
      "open": "108.05",
      "high": "110.475",
      "low": "107.7107",
      "close": "109.39",
      "volume": "809789"
    },
    {
      "date": "2023-08-03",
      "open": "108.73",
      "high": "109.85",
      "low": "107.69",
      "close": "109.39",
      "volume": "698998"
    },
    {
      "date": "2023-08-04",
      "open": "109.39",
      "high": "110.41",
      "low": "108.825",
      "close": "109.00",
      "volume": "554831"
    },
    {
      "date": "2023-08-07",
      "open": "110.18",
      "high": "110.68",
      "low": "109.42",
      "close": "109.72",
      "volume": "555646"
    },
    {
      "date": "2023-08-08",
      "open": "108.43",
      "high": "108.98",
      "low": "107.75",
      "close": "108.48",
      "volume": "844163"
    },
    {
      "date": "2023-08-09",
      "open": "108.48",
      "high": "109.37",
      "low": "107.95",
      "close": "108.61",
      "volume": "832377"
    },
    {
      "date": "2023-08-10",
      "open": "109.02",
      "high": "109.77",
      "low": "107.2535",
      "close": "107.54",
      "volume": "583631"
    },
    {
      "date": "2023-08-11",
      "open": "107.17",
      "high": "108.305",
      "low": "107.08",
      "close": "107.56",
      "volume": "556814"
    },
    {
      "date": "2023-08-14",
      "open": "107.73",
      "high": "107.77",
      "low": "106.48",
      "close": "106.86",
      "volume": "530484"
    },
    {
      "date": "2023-08-15",
      "open": "105.97",
      "high": "106.40",
      "low": "105.18",
      "close": "105.63",
      "volume": "497599"
    },
    {
      "date": "2023-08-16",
      "open": "105.35",
      "high": "106.85",
      "low": "105.35",
      "close": "105.67",
      "volume": "394097"
    },
    {
      "date": "2023-08-17",
      "open": "106.30",
      "high": "106.425",
      "low": "104.865",
      "close": "105.13",
      "volume": "503556"
    },
    {
      "date": "2023-08-18",
      "open": "104.35",
      "high": "105.05",
      "low": "103.67",
      "close": "103.87",
      "volume": "554319"
    },
    {
      "date": "2023-08-21",
      "open": "103.90",
      "high": "104.105",
      "low": "103.05",
      "close": "103.82",
      "volume": "504994"
    },
    {
      "date": "2023-08-22",
      "open": "103.87",
      "high": "104.38",
      "low": "103.02",
      "close": "103.22",
      "volume": "546804"
    },
    {
      "date": "2023-08-23",
      "open": "103.46",
      "high": "104.595",
      "low": "103.46",
      "close": "104.35",
      "volume": "531520"
    },
    {
      "date": "2023-08-24",
      "open": "104.35",
      "high": "105.71",
      "low": "104.02",
      "close": "104.02",
      "volume": "466437"
    },
    {
      "date": "2023-08-25",
      "open": "104.10",
      "high": "104.94",
      "low": "103.60",
      "close": "104.22",
      "volume": "399562"
    },
    {
      "date": "2023-08-28",
      "open": "104.22",
      "high": "105.085",
      "low": "103.87",
      "close": "104.42",
      "volume": "366125"
    },
    {
      "date": "2023-08-29",
      "open": "104.67",
      "high": "104.89",
      "low": "104.21",
      "close": "104.86",
      "volume": "510208"
    },
    {
      "date": "2023-08-30",
      "open": "105.00",
      "high": "106.455",
      "low": "105.00",
      "close": "106.19",
      "volume": "631369"
    },
    {
      "date": "2023-08-31",
      "open": "106.32",
      "high": "106.745",
      "low": "105.48",
      "close": "105.79",
      "volume": "642343"
    },
    {
      "date": "2023-09-01",
      "open": "106.66",
      "high": "106.96",
      "low": "106.14",
      "close": "106.48",
      "volume": "468759"
    },
    {
      "date": "2023-09-05",
      "open": "106.34",
      "high": "106.56",
      "low": "104.894",
      "close": "105.06",
      "volume": "524630"
    },
    {
      "date": "2023-09-06",
      "open": "105.16",
      "high": "105.68",
      "low": "104.31",
      "close": "104.52",
      "volume": "521001"
    },
    {
      "date": "2023-09-07",
      "open": "104.55",
      "high": "105.17",
      "low": "104.335",
      "close": "104.76",
      "volume": "505468"
    },
    {
      "date": "2023-09-08",
      "open": "104.76",
      "high": "105.645",
      "low": "104.43",
      "close": "105.00",
      "volume": "567145"
    },
    {
      "date": "2023-09-11",
      "open": "105.52",
      "high": "106.26",
      "low": "105.29",
      "close": "105.91",
      "volume": "449898"
    },
    {
      "date": "2023-09-12",
      "open": "106.18",
      "high": "107.87",
      "low": "105.985",
      "close": "107.19",
      "volume": "748078"
    },
    {
      "date": "2023-09-13",
      "open": "107.74",
      "high": "107.74",
      "low": "106.08",
      "close": "106.43",
      "volume": "435819"
    },
    {
      "date": "2023-09-14",
      "open": "107.02",
      "high": "108.515",
      "low": "106.66",
      "close": "108.44",
      "volume": "667183"
    },
    {
      "date": "2023-09-15",
      "open": "107.67",
      "high": "107.82",
      "low": "106.65",
      "close": "107.19",
      "volume": "1120305"
    },
    {
      "date": "2023-09-18",
      "open": "107.20",
      "high": "108.90",
      "low": "106.2776",
      "close": "108.44",
      "volume": "608148"
    },
    {
      "date": "2023-09-19",
      "open": "108.51",
      "high": "109.36",
      "low": "108.36",
      "close": "109.06",
      "volume": "551411"
    },
    {
      "date": "2023-09-20",
      "open": "109.53",
      "high": "110.57",
      "low": "109.22",
      "close": "109.52",
      "volume": "672696"
    },
    {
      "date": "2023-09-21",
      "open": "109.50",
      "high": "109.50",
      "low": "107.03",
      "close": "107.44",
      "volume": "660398"
    },
    {
      "date": "2023-09-22",
      "open": "107.25",
      "high": "107.6875",
      "low": "106.81",
      "close": "107.01",
      "volume": "566118"
    },
    {
      "date": "2023-09-25",
      "open": "106.90",
      "high": "107.01",
      "low": "106.245",
      "close": "106.64",
      "volume": "499393"
    },
    {
      "date": "2023-09-26",
      "open": "106.45",
      "high": "107.16",
      "low": "104.20",
      "close": "105.20",
      "volume": "1237113"
    },
    {
      "date": "2023-09-27",
      "open": "105.48",
      "high": "105.48",
      "low": "104.10",
      "close": "104.70",
      "volume": "499391"
    },
    {
      "date": "2023-09-28",
      "open": "104.80",
      "high": "105.46",
      "low": "103.42",
      "close": "103.70",
      "volume": "634144"
    },
    {
      "date": "2023-09-29",
      "open": "103.71",
      "high": "104.25",
      "low": "101.95",
      "close": "102.29",
      "volume": "622496"
    },
    {
      "date": "2023-10-02",
      "open": "101.84",
      "high": "101.84",
      "low": "99.57",
      "close": "100.06",
      "volume": "754923"
    },
    {
      "date": "2023-10-03",
      "open": "99.94",
      "high": "100.56",
      "low": "99.06",
      "close": "99.78",
      "volume": "548827"
    },
    {
      "date": "2023-10-04",
      "open": "99.98",
      "high": "101.095",
      "low": "98.455",
      "close": "100.88",
      "volume": "690118"
    },
    {
      "date": "2023-10-05",
      "open": "100.68",
      "high": "101.93",
      "low": "100.67",
      "close": "101.34",
      "volume": "672274"
    },
    {
      "date": "2023-10-06",
      "open": "100.74",
      "high": "101.16",
      "low": "100.04",
      "close": "100.26",
      "volume": "953012"
    },
    {
      "date": "2023-10-09",
      "open": "100.51",
      "high": "102.31",
      "low": "100.01",
      "close": "102.30",
      "volume": "690301"
    },
    {
      "date": "2023-10-10",
      "open": "102.45",
      "high": "103.26",
      "low": "101.29",
      "close": "101.39",
      "volume": "749593"
    },
    {
      "date": "2023-10-11",
      "open": "101.53",
      "high": "102.64",
      "low": "101.53",
      "close": "102.27",
      "volume": "568937"
    },
    {
      "date": "2023-10-12",
      "open": "102.81",
      "high": "102.81",
      "low": "100.69",
      "close": "101.35",
      "volume": "525661"
    },
    {
      "date": "2023-10-13",
      "open": "102.31",
      "high": "103.1538",
      "low": "101.33",
      "close": "101.80",
      "volume": "552790"
    },
    {
      "date": "2023-10-16",
      "open": "102.83",
      "high": "103.8299",
      "low": "102.42",
      "close": "103.10",
      "volume": "659297"
    },
    {
      "date": "2023-10-17",
      "open": "102.82",
      "high": "104.83",
      "low": "102.72",
      "close": "104.05",
      "volume": "677919"
    },
    {
      "date": "2023-10-18",
      "open": "103.91",
      "high": "103.91",
      "low": "102.35",
      "close": "102.54",
      "volume": "632876"
    },
    {
      "date": "2023-10-19",
      "open": "102.73",
      "high": "102.73",
      "low": "100.61",
      "close": "100.92",
      "volume": "677507"
    },
    {
      "date": "2023-10-20",
      "open": "101.13",
      "high": "101.45",
      "low": "98.57",
      "close": "98.63",
      "volume": "739467"
    },
    {
      "date": "2023-10-23",
      "open": "98.48",
      "high": "98.77",
      "low": "97.49",
      "close": "98.20",
      "volume": "584724"
    },
    {
      "date": "2023-10-24",
      "open": "98.65",
      "high": "99.93",
      "low": "98.65",
      "close": "99.82",
      "volume": "465955"
    },
    {
      "date": "2023-10-25",
      "open": "99.27",
      "high": "101.33",
      "low": "98.10",
      "close": "98.39",
      "volume": "1481272"
    },
    {
      "date": "2023-10-26",
      "open": "98.65",
      "high": "100.05",
      "low": "98.00",
      "close": "99.68",
      "volume": "1207747"
    },
    {
      "date": "2023-10-27",
      "open": "97.55",
      "high": "102.53",
      "low": "96.86",
      "close": "97.58",
      "volume": "1453478"
    },
    {
      "date": "2023-10-30",
      "open": "98.50",
      "high": "100.87",
      "low": "97.7232",
      "close": "100.30",
      "volume": "1153698"
    },
    {
      "date": "2023-10-31",
      "open": "100.39",
      "high": "100.60",
      "low": "98.97",
      "close": "99.67",
      "volume": "1523157"
    },
    {
      "date": "2023-11-01",
      "open": "100.40",
      "high": "102.14",
      "low": "99.615",
      "close": "101.93",
      "volume": "727458"
    },
    {
      "date": "2023-11-02",
      "open": "102.44",
      "high": "103.88",
      "low": "99.685",
      "close": "99.89",
      "volume": "770918"
    },
    {
      "date": "2023-11-03",
      "open": "101.23",
      "high": "102.10",
      "low": "100.82",
      "close": "100.88",
      "volume": "672821"
    },
    {
      "date": "2023-11-06",
      "open": "100.88",
      "high": "101.22",
      "low": "99.715",
      "close": "100.11",
      "volume": "454563"
    },
    {
      "date": "2023-11-07",
      "open": "100.11",
      "high": "100.87",
      "low": "99.66",
      "close": "100.63",
      "volume": "477733"
    },
    {
      "date": "2023-11-08",
      "open": "101.07",
      "high": "101.07",
      "low": "99.625",
      "close": "99.84",
      "volume": "265299"
    },
    {
      "date": "2023-11-09",
      "open": "100.03",
      "high": "100.355",
      "low": "98.99",
      "close": "99.09",
      "volume": "419648"
    },
    {
      "date": "2023-11-10",
      "open": "99.43",
      "high": "99.90",
      "low": "98.65",
      "close": "99.73",
      "volume": "482192"
    },
    {
      "date": "2023-11-13",
      "open": "99.55",
      "high": "100.00",
      "low": "99.01",
      "close": "99.18",
      "volume": "464573"
    },
    {
      "date": "2023-11-14",
      "open": "100.17",
      "high": "102.685",
      "low": "99.84",
      "close": "102.20",
      "volume": "625374"
    },
    {
      "date": "2023-11-15",
      "open": "102.29",
      "high": "103.125",
      "low": "101.27",
      "close": "101.38",
      "volume": "512038"
    },
    {
      "date": "2023-11-16",
      "open": "101.60",
      "high": "102.21",
      "low": "100.99",
      "close": "101.08",
      "volume": "519448"
    },
    {
      "date": "2023-11-17",
      "open": "101.42",
      "high": "101.70",
      "low": "100.44",
      "close": "100.89",
      "volume": "613974"
    },
    {
      "date": "2023-11-20",
      "open": "100.95",
      "high": "101.0543",
      "low": "99.61",
      "close": "100.78",
      "volume": "592609"
    },
    {
      "date": "2023-11-21",
      "open": "100.94",
      "high": "101.91",
      "low": "100.94",
      "close": "101.57",
      "volume": "418112"
    },
    {
      "date": "2023-11-22",
      "open": "101.74",
      "high": "102.19",
      "low": "101.0279",
      "close": "102.04",
      "volume": "280069"
    },
    {
      "date": "2023-11-24",
      "open": "102.25",
      "high": "102.69",
      "low": "101.88",
      "close": "102.68",
      "volume": "178254"
    },
    {
      "date": "2023-11-27",
      "open": "102.45",
      "high": "102.55",
      "low": "101.34",
      "close": "102.50",
      "volume": "334929"
    },
    {
      "date": "2023-11-28",
      "open": "102.18",
      "high": "102.51",
      "low": "100.64",
      "close": "100.69",
      "volume": "685258"
    },
    {
      "date": "2023-11-29",
      "open": "100.84",
      "high": "101.16",
      "low": "99.92",
      "close": "100.66",
      "volume": "582431"
    },
    {
      "date": "2023-11-30",
      "open": "100.92",
      "high": "102.87",
      "low": "100.60",
      "close": "102.79",
      "volume": "713893"
    },
    {
      "date": "2023-12-01",
      "open": "102.58",
      "high": "103.43",
      "low": "102.185",
      "close": "102.65",
      "volume": "473854"
    },
    {
      "date": "2023-12-04",
      "open": "102.48",
      "high": "103.88",
      "low": "102.46",
      "close": "103.77",
      "volume": "596409"
    },
    {
      "date": "2023-12-05",
      "open": "103.77",
      "high": "104.015",
      "low": "102.89",
      "close": "103.17",
      "volume": "489353"
    },
    {
      "date": "2023-12-06",
      "open": "103.32",
      "high": "103.70",
      "low": "101.37",
      "close": "101.54",
      "volume": "444859"
    },
    {
      "date": "2023-12-07",
      "open": "101.87",
      "high": "102.69",
      "low": "101.3801",
      "close": "102.61",
      "volume": "657555"
    },
    {
      "date": "2023-12-08",
      "open": "102.77",
      "high": "103.11",
      "low": "102.0994",
      "close": "102.80",
      "volume": "478243"
    },
    {
      "date": "2023-12-11",
      "open": "103.37",
      "high": "104.35",
      "low": "103.21",
      "close": "103.91",
      "volume": "1488203"
    },
    {
      "date": "2023-12-12",
      "open": "104.00",
      "high": "104.89",
      "low": "103.555",
      "close": "104.63",
      "volume": "636910"
    },
    {
      "date": "2023-12-13",
      "open": "104.80",
      "high": "106.09",
      "low": "103.89",
      "close": "105.98",
      "volume": "924457"
    },
    {
      "date": "2023-12-14",
      "open": "106.79",
      "high": "106.79",
      "low": "104.52",
      "close": "104.94",
      "volume": "942225"
    },
    {
      "date": "2023-12-15",
      "open": "104.75",
      "high": "105.205",
      "low": "101.64",
      "close": "102.48",
      "volume": "1798182"
    },
    {
      "date": "2023-12-18",
      "open": "102.22",
      "high": "102.60",
      "low": "101.12",
      "close": "101.94",
      "volume": "735450"
    },
    {
      "date": "2023-12-19",
      "open": "101.98",
      "high": "103.075",
      "low": "101.71",
      "close": "102.33",
      "volume": "881305"
    },
    {
      "date": "2023-12-20",
      "open": "102.20",
      "high": "102.67",
      "low": "100.97",
      "close": "100.98",
      "volume": "604779"
    },
    {
      "date": "2023-12-21",
      "open": "101.11",
      "high": "102.26",
      "low": "100.31",
      "close": "101.85",
      "volume": "508238"
    },
    {
      "date": "2023-12-22",
      "open": "102.34",
      "high": "102.65",
      "low": "101.4785",
      "close": "101.85",
      "volume": "344734"
    },
    {
      "date": "2023-12-26",
      "open": "101.86",
      "high": "102.86",
      "low": "101.41",
      "close": "102.55",
      "volume": "297452"
    },
    {
      "date": "2023-12-27",
      "open": "102.35",
      "high": "103.005",
      "low": "101.80",
      "close": "102.75",
      "volume": "370282"
    },
    {
      "date": "2023-12-28",
      "open": "102.88",
      "high": "103.685",
      "low": "102.88",
      "close": "103.39",
      "volume": "268668"
    },
    {
      "date": "2023-12-29",
      "open": "103.30",
      "high": "103.67",
      "low": "102.92",
      "close": "103.46",
      "volume": "656740"
    },
    {
      "date": "2024-01-02",
      "open": "103.39",
      "high": "105.96",
      "low": "103.2621",
      "close": "105.88",
      "volume": "899937"
    },
    {
      "date": "2024-01-03",
      "open": "106.04",
      "high": "106.80",
      "low": "105.09",
      "close": "105.24",
      "volume": "624782"
    },
    {
      "date": "2024-01-04",
      "open": "105.93",
      "high": "107.35",
      "low": "105.93",
      "close": "106.60",
      "volume": "712600"
    },
    {
      "date": "2024-01-05",
      "open": "106.89",
      "high": "108.07",
      "low": "106.725",
      "close": "107.36",
      "volume": "475600"
    },
    {
      "date": "2024-01-08",
      "open": "107.50",
      "high": "107.74",
      "low": "106.25",
      "close": "107.49",
      "volume": "643370"
    },
    {
      "date": "2024-01-09",
      "open": "107.03",
      "high": "107.225",
      "low": "105.27",
      "close": "106.51",
      "volume": "438220"
    },
    {
      "date": "2024-01-10",
      "open": "106.40",
      "high": "107.49",
      "low": "105.9896",
      "close": "107.42",
      "volume": "505846"
    },
    {
      "date": "2024-01-11",
      "open": "107.51",
      "high": "108.36",
      "low": "107.16",
      "close": "108.27",
      "volume": "656798"
    },
    {
      "date": "2024-01-12",
      "open": "108.87",
      "high": "109.29",
      "low": "106.62",
      "close": "107.37",
      "volume": "914195"
    },
    {
      "date": "2024-01-16",
      "open": "107.37",
      "high": "108.13",
      "low": "106.61",
      "close": "107.29",
      "volume": "616029"
    },
    {
      "date": "2024-01-17",
      "open": "107.05",
      "high": "108.57",
      "low": "107.01",
      "close": "107.30",
      "volume": "455241"
    },
    {
      "date": "2024-01-18",
      "open": "106.71",
      "high": "108.35",
      "low": "106.40",
      "close": "108.27",
      "volume": "464104"
    },
    {
      "date": "2024-01-19",
      "open": "109.74",
      "high": "111.96",
      "low": "109.73",
      "close": "111.29",
      "volume": "858271"
    },
    {
      "date": "2024-01-22",
      "open": "111.75",
      "high": "112.27",
      "low": "111.21",
      "close": "111.95",
      "volume": "508937"
    },
    {
      "date": "2024-01-23",
      "open": "112.10",
      "high": "112.49",
      "low": "111.27",
      "close": "111.75",
      "volume": "1032682"
    },
    {
      "date": "2024-01-24",
      "open": "112.07",
      "high": "113.21",
      "low": "111.77",
      "close": "112.95",
      "volume": "604100"
    },
    {
      "date": "2024-01-25",
      "open": "113.72",
      "high": "113.83",
      "low": "111.27",
      "close": "112.30",
      "volume": "619113"
    },
    {
      "date": "2024-01-26",
      "open": "112.62",
      "high": "112.62",
      "low": "111.79",
      "close": "112.21",
      "volume": "414558"
    },
    {
      "date": "2024-01-29",
      "open": "110.45",
      "high": "112.03",
      "low": "110.01",
      "close": "111.93",
      "volume": "704953"
    },
    {
      "date": "2024-01-30",
      "open": "111.68",
      "high": "112.2913",
      "low": "110.99",
      "close": "112.03",
      "volume": "509882"
    },
    {
      "date": "2024-01-31",
      "open": "112.33",
      "high": "112.91",
      "low": "110.60",
      "close": "110.80",
      "volume": "1547062"
    },
    {
      "date": "2024-02-01",
      "open": "110.09",
      "high": "110.88",
      "low": "108.565",
      "close": "110.57",
      "volume": "761492"
    },
    {
      "date": "2024-02-02",
      "open": "110.96",
      "high": "112.9168",
      "low": "110.93",
      "close": "112.22",
      "volume": "780720"
    },
    {
      "date": "2024-02-05",
      "open": "111.46",
      "high": "112.30",
      "low": "111.00",
      "close": "111.77",
      "volume": "660557"
    },
    {
      "date": "2024-02-06",
      "open": "111.80",
      "high": "112.835",
      "low": "111.80",
      "close": "112.10",
      "volume": "786803"
    },
    {
      "date": "2024-02-07",
      "open": "107.97",
      "high": "108.99",
      "low": "104.78",
      "close": "107.03",
      "volume": "1701542"
    },
    {
      "date": "2024-02-08",
      "open": "107.05",
      "high": "108.01",
      "low": "105.75",
      "close": "107.60",
      "volume": "939690"
    },
    {
      "date": "2024-02-09",
      "open": "107.65",
      "high": "109.48",
      "low": "107.12",
      "close": "108.89",
      "volume": "647224"
    },
    {
      "date": "2024-02-12",
      "open": "109.33",
      "high": "111.25",
      "low": "109.33",
      "close": "110.53",
      "volume": "787677"
    },
    {
      "date": "2024-02-13",
      "open": "110.53",
      "high": "111.23",
      "low": "107.75",
      "close": "109.62",
      "volume": "798035"
    },
    {
      "date": "2024-02-14",
      "open": "110.12",
      "high": "111.55",
      "low": "109.98",
      "close": "110.94",
      "volume": "665450"
    },
    {
      "date": "2024-02-15",
      "open": "111.06",
      "high": "112.85",
      "low": "110.895",
      "close": "112.41",
      "volume": "711087"
    },
    {
      "date": "2024-02-16",
      "open": "112.37",
      "high": "113.345",
      "low": "111.38",
      "close": "111.86",
      "volume": "685277"
    },
    {
      "date": "2024-02-20",
      "open": "111.61",
      "high": "112.34",
      "low": "110.81",
      "close": "110.94",
      "volume": "448467"
    },
    {
      "date": "2024-02-21",
      "open": "111.49",
      "high": "111.61",
      "low": "110.58",
      "close": "111.25",
      "volume": "898072"
    },
    {
      "date": "2024-02-22",
      "open": "111.33",
      "high": "112.315",
      "low": "110.785",
      "close": "112.11",
      "volume": "624017"
    },
    {
      "date": "2024-02-23",
      "open": "112.64",
      "high": "113.17",
      "low": "112.32",
      "close": "112.81",
      "volume": "741791"
    },
    {
      "date": "2024-02-26",
      "open": "112.15",
      "high": "112.87",
      "low": "111.27",
      "close": "112.24",
      "volume": "482519"
    },
    {
      "date": "2024-02-27",
      "open": "112.22",
      "high": "113.39",
      "low": "111.66",
      "close": "113.32",
      "volume": "485376"
    },
    {
      "date": "2024-02-28",
      "open": "113.30",
      "high": "114.10",
      "low": "112.73",
      "close": "113.70",
      "volume": "861332"
    },
    {
      "date": "2024-02-29",
      "open": "114.47",
      "high": "114.47",
      "low": "112.25",
      "close": "114.00",
      "volume": "1266531"
    },
    {
      "date": "2024-03-01",
      "open": "114.00",
      "high": "114.16",
      "low": "113.13",
      "close": "113.54",
      "volume": "540951"
    },
    {
      "date": "2024-03-04",
      "open": "113.25",
      "high": "113.78",
      "low": "112.26",
      "close": "112.42",
      "volume": "847335"
    },
    {
      "date": "2024-03-05",
      "open": "112.36",
      "high": "113.045",
      "low": "111.50",
      "close": "111.96",
      "volume": "593938"
    },
    {
      "date": "2024-03-06",
      "open": "117.93",
      "high": "119.38",
      "low": "116.02",
      "close": "117.79",
      "volume": "2247941"
    },
    {
      "date": "2024-03-07",
      "open": "118.00",
      "high": "118.27",
      "low": "116.75",
      "close": "117.23",
      "volume": "1327966"
    },
    {
      "date": "2024-03-08",
      "open": "117.25",
      "high": "118.76",
      "low": "117.10",
      "close": "117.29",
      "volume": "765549"
    },
    {
      "date": "2024-03-11",
      "open": "117.01",
      "high": "118.07",
      "low": "116.70",
      "close": "117.38",
      "volume": "878409"
    },
    {
      "date": "2024-03-12",
      "open": "117.17",
      "high": "118.65",
      "low": "117.10",
      "close": "118.34",
      "volume": "877513"
    },
    {
      "date": "2024-03-13",
      "open": "118.82",
      "high": "119.99",
      "low": "118.45",
      "close": "118.91",
      "volume": "674388"
    },
    {
      "date": "2024-03-14",
      "open": "119.03",
      "high": "119.9325",
      "low": "117.75",
      "close": "119.81",
      "volume": "1093524"
    },
    {
      "date": "2024-03-15",
      "open": "119.81",
      "high": "121.38",
      "low": "119.41",
      "close": "119.90",
      "volume": "10787300"
    },
    {
      "date": "2024-03-18",
      "open": "119.09",
      "high": "119.42",
      "low": "117.71",
      "close": "118.22",
      "volume": "958093"
    },
    {
      "date": "2024-03-19",
      "open": "118.69",
      "high": "119.2443",
      "low": "117.69",
      "close": "117.87",
      "volume": "889448"
    },
    {
      "date": "2024-03-20",
      "open": "117.56",
      "high": "119.20",
      "low": "117.06",
      "close": "118.60",
      "volume": "483191"
    },
    {
      "date": "2024-03-21",
      "open": "118.60",
      "high": "119.20",
      "low": "118.045",
      "close": "118.84",
      "volume": "492201"
    },
    {
      "date": "2024-03-22",
      "open": "119.29",
      "high": "119.695",
      "low": "117.38",
      "close": "117.42",
      "volume": "727340"
    },
    {
      "date": "2024-03-25",
      "open": "118.50",
      "high": "121.19",
      "low": "118.50",
      "close": "120.76",
      "volume": "971514"
    },
    {
      "date": "2024-03-26",
      "open": "120.55",
      "high": "121.61",
      "low": "120.18",
      "close": "120.28",
      "volume": "773828"
    },
    {
      "date": "2024-03-27",
      "open": "120.87",
      "high": "123.365",
      "low": "120.87",
      "close": "123.29",
      "volume": "807442"
    },
    {
      "date": "2024-03-28",
      "open": "123.73",
      "high": "124.35",
      "low": "123.235",
      "close": "124.17",
      "volume": "762681"
    },
    {
      "date": "2024-04-01",
      "open": "123.96",
      "high": "123.96",
      "low": "122.07",
      "close": "122.17",
      "volume": "663206"
    },
    {
      "date": "2024-04-02",
      "open": "122.73",
      "high": "123.01",
      "low": "121.55",
      "close": "121.65",
      "volume": "693509"
    },
    {
      "date": "2024-04-03",
      "open": "121.23",
      "high": "122.305",
      "low": "120.03",
      "close": "121.29",
      "volume": "486107"
    },
    {
      "date": "2024-04-04",
      "open": "122.10",
      "high": "122.34",
      "low": "119.88",
      "close": "120.28",
      "volume": "419960"
    },
    {
      "date": "2024-04-05",
      "open": "120.96",
      "high": "121.657",
      "low": "120.47",
      "close": "121.52",
      "volume": "424039"
    },
    {
      "date": "2024-04-08",
      "open": "121.74",
      "high": "122.51",
      "low": "121.01",
      "close": "121.90",
      "volume": "517951"
    },
    {
      "date": "2024-04-09",
      "open": "122.50",
      "high": "122.79",
      "low": "119.543",
      "close": "119.88",
      "volume": "394459"
    },
    {
      "date": "2024-04-10",
      "open": "119.88",
      "high": "121.30",
      "low": "119.655",
      "close": "120.84",
      "volume": "573737"
    },
    {
      "date": "2024-04-11",
      "open": "121.29",
      "high": "121.29",
      "low": "119.10",
      "close": "119.17",
      "volume": "527347"
    },
    {
      "date": "2024-04-12",
      "open": "119.10",
      "high": "120.11",
      "low": "118.421",
      "close": "118.62",
      "volume": "464551"
    },
    {
      "date": "2024-04-15",
      "open": "119.99",
      "high": "120.00",
      "low": "116.545",
      "close": "116.80",
      "volume": "830205"
    },
    {
      "date": "2024-04-16",
      "open": "116.65",
      "high": "117.85",
      "low": "116.33",
      "close": "117.07",
      "volume": "529890"
    },
    {
      "date": "2024-04-17",
      "open": "116.64",
      "high": "117.30",
      "low": "115.15",
      "close": "115.30",
      "volume": "876043"
    },
    {
      "date": "2024-04-18",
      "open": "116.70",
      "high": "117.90",
      "low": "116.37",
      "close": "117.52",
      "volume": "808157"
    },
    {
      "date": "2024-04-19",
      "open": "118.22",
      "high": "120.03",
      "low": "118.10",
      "close": "119.95",
      "volume": "808530"
    },
    {
      "date": "2024-04-22",
      "open": "120.90",
      "high": "121.85",
      "low": "119.76",
      "close": "120.96",
      "volume": "484473"
    },
    {
      "date": "2024-04-23",
      "open": "121.21",
      "high": "121.86",
      "low": "120.70",
      "close": "120.83",
      "volume": "528535"
    },
    {
      "date": "2024-04-24",
      "open": "119.83",
      "high": "120.57",
      "low": "119.47",
      "close": "119.92",
      "volume": "601915"
    },
    {
      "date": "2024-04-25",
      "open": "119.15",
      "high": "119.55",
      "low": "118.04",
      "close": "118.44",
      "volume": "717138"
    },
    {
      "date": "2024-04-26",
      "open": "118.26",
      "high": "118.26",
      "low": "109.93",
      "close": "110.88",
      "volume": "2184563"
    },
    {
      "date": "2024-04-29",
      "open": "111.29",
      "high": "114.64",
      "low": "111.1897",
      "close": "113.55",
      "volume": "1372447"
    },
    {
      "date": "2024-04-30",
      "open": "113.04",
      "high": "116.04",
      "low": "113.04",
      "close": "115.69",
      "volume": "1289782"
    },
    {
      "date": "2024-05-01",
      "open": "115.69",
      "high": "118.52",
      "low": "115.69",
      "close": "117.30",
      "volume": "1039428"
    },
    {
      "date": "2024-05-02",
      "open": "118.33",
      "high": "118.45",
      "low": "115.3229",
      "close": "116.16",
      "volume": "883037"
    },
    {
      "date": "2024-05-03",
      "open": "115.79",
      "high": "117.24",
      "low": "115.03",
      "close": "116.94",
      "volume": "593865"
    },
    {
      "date": "2024-05-06",
      "open": "117.66",
      "high": "118.0668",
      "low": "117.045",
      "close": "117.38",
      "volume": "378703"
    },
    {
      "date": "2024-05-07",
      "open": "117.96",
      "high": "118.185",
      "low": "117.05",
      "close": "117.20",
      "volume": "411409"
    },
    {
      "date": "2024-05-08",
      "open": "117.34",
      "high": "117.825",
      "low": "117.10",
      "close": "117.44",
      "volume": "399267"
    },
    {
      "date": "2024-05-09",
      "open": "117.15",
      "high": "118.529",
      "low": "117.15",
      "close": "118.31",
      "volume": "403924"
    },
    {
      "date": "2024-05-10",
      "open": "118.31",
      "high": "119.19",
      "low": "118.13",
      "close": "118.87",
      "volume": "331292"
    },
    {
      "date": "2024-05-13",
      "open": "119.04",
      "high": "119.485",
      "low": "118.13",
      "close": "118.33",
      "volume": "300205"
    },
    {
      "date": "2024-05-14",
      "open": "118.55",
      "high": "119.04",
      "low": "117.82",
      "close": "118.21",
      "volume": "330765"
    },
    {
      "date": "2024-05-15",
      "open": "118.07",
      "high": "118.385",
      "low": "117.09",
      "close": "117.29",
      "volume": "312783"
    },
    {
      "date": "2024-05-16",
      "open": "117.92",
      "high": "118.94",
      "low": "117.54",
      "close": "118.52",
      "volume": "578044"
    },
    {
      "date": "2024-05-17",
      "open": "119.20",
      "high": "120.14",
      "low": "118.45",
      "close": "120.06",
      "volume": "463504"
    },
    {
      "date": "2024-05-20",
      "open": "120.10",
      "high": "120.2066",
      "low": "117.36",
      "close": "117.95",
      "volume": "625232"
    },
    {
      "date": "2024-05-21",
      "open": "118.60",
      "high": "118.99",
      "low": "118.311",
      "close": "118.59",
      "volume": "418852"
    },
    {
      "date": "2024-05-22",
      "open": "118.66",
      "high": "119.61",
      "low": "118.47",
      "close": "118.82",
      "volume": "545994"
    },
    {
      "date": "2024-05-23",
      "open": "118.67",
      "high": "118.67",
      "low": "117.01",
      "close": "117.11",
      "volume": "398412"
    },
    {
      "date": "2024-05-24",
      "open": "117.49",
      "high": "117.9597",
      "low": "116.99",
      "close": "117.68",
      "volume": "529860"
    },
    {
      "date": "2024-05-28",
      "open": "117.02",
      "high": "117.22",
      "low": "115.54",
      "close": "115.74",
      "volume": "574496"
    },
    {
      "date": "2024-05-29",
      "open": "115.43",
      "high": "115.65",
      "low": "114.43",
      "close": "114.66",
      "volume": "537020"
    },
    {
      "date": "2024-05-30",
      "open": "114.47",
      "high": "116.722",
      "low": "114.355",
      "close": "116.20",
      "volume": "734979"
    },
    {
      "date": "2024-05-31",
      "open": "116.10",
      "high": "117.65",
      "low": "115.94",
      "close": "117.58",
      "volume": "944911"
    },
    {
      "date": "2024-06-03",
      "open": "117.32",
      "high": "117.70",
      "low": "115.45",
      "close": "116.35",
      "volume": "405443"
    },
    {
      "date": "2024-06-04",
      "open": "115.95",
      "high": "116.115",
      "low": "114.355",
      "close": "114.84",
      "volume": "703201"
    },
    {
      "date": "2024-06-05",
      "open": "115.03",
      "high": "115.28",
      "low": "113.36",
      "close": "114.62",
      "volume": "425586"
    },
    {
      "date": "2024-06-06",
      "open": "114.57",
      "high": "115.47",
      "low": "114.23",
      "close": "114.91",
      "volume": "361054"
    },
    {
      "date": "2024-06-07",
      "open": "115.27",
      "high": "116.73",
      "low": "114.9116",
      "close": "115.97",
      "volume": "327758"
    },
    {
      "date": "2024-06-10",
      "open": "115.43",
      "high": "115.43",
      "low": "114.49",
      "close": "115.26",
      "volume": "410662"
    },
    {
      "date": "2024-06-11",
      "open": "114.65",
      "high": "115.74",
      "low": "113.155",
      "close": "113.90",
      "volume": "689413"
    },
    {
      "date": "2024-06-12",
      "open": "114.00",
      "high": "114.47",
      "low": "113.10",
      "close": "113.69",
      "volume": "530771"
    },
    {
      "date": "2024-06-13",
      "open": "113.39",
      "high": "113.88",
      "low": "112.20",
      "close": "113.66",
      "volume": "521244"
    },
    {
      "date": "2024-06-14",
      "open": "112.69",
      "high": "113.23",
      "low": "111.92",
      "close": "112.27",
      "volume": "670762"
    },
    {
      "date": "2024-06-17",
      "open": "112.27",
      "high": "113.98",
      "low": "112.27",
      "close": "113.81",
      "volume": "444512"
    },
    {
      "date": "2024-06-18",
      "open": "113.02",
      "high": "114.39",
      "low": "112.78",
      "close": "113.67",
      "volume": "525007"
    },
    {
      "date": "2024-06-20",
      "open": "114.22",
      "high": "116.125",
      "low": "114.20",
      "close": "115.40",
      "volume": "1063562"
    },
    {
      "date": "2024-06-21",
      "open": "115.61",
      "high": "115.61",
      "low": "114.19",
      "close": "115.21",
      "volume": "1199841"
    },
    {
      "date": "2024-06-24",
      "open": "115.20",
      "high": "117.10",
      "low": "114.84",
      "close": "116.61",
      "volume": "547723"
    },
    {
      "date": "2024-06-25",
      "open": "116.90",
      "high": "117.54",
      "low": "115.365",
      "close": "115.82",
      "volume": "597831"
    },
    {
      "date": "2024-06-26",
      "open": "115.45",
      "high": "115.45",
      "low": "113.70",
      "close": "114.94",
      "volume": "666349"
    },
    {
      "date": "2024-06-27",
      "open": "115.38",
      "high": "116.73",
      "low": "114.41",
      "close": "116.68",
      "volume": "427236"
    },
    {
      "date": "2024-06-28",
      "open": "118.18",
      "high": "119.28",
      "low": "117.02",
      "close": "118.10",
      "volume": "1867590"
    },
    {
      "date": "2024-07-01",
      "open": "118.985",
      "high": "119.74",
      "low": "118.37",
      "close": "119.19",
      "volume": "736226"
    },
    {
      "date": "2024-07-02",
      "open": "118.12",
      "high": "119.485",
      "low": "118.12",
      "close": "118.85",
      "volume": "879472"
    },
    {
      "date": "2024-07-03",
      "open": "118.54",
      "high": "119.14",
      "low": "116.69",
      "close": "116.72",
      "volume": "485607"
    },
    {
      "date": "2024-07-05",
      "open": "116.34",
      "high": "116.4575",
      "low": "114.75",
      "close": "115.70",
      "volume": "1034832"
    },
    {
      "date": "2024-07-08",
      "open": "116.47",
      "high": "117.65",
      "low": "116.45",
      "close": "116.68",
      "volume": "390728"
    },
    {
      "date": "2024-07-09",
      "open": "116.56",
      "high": "118.46",
      "low": "116.15",
      "close": "116.93",
      "volume": "524854"
    },
    {
      "date": "2024-07-10",
      "open": "117.22",
      "high": "119.16",
      "low": "117.21",
      "close": "119.10",
      "volume": "701192"
    },
    {
      "date": "2024-07-11",
      "open": "119.61",
      "high": "121.54",
      "low": "119.0727",
      "close": "121.41",
      "volume": "1180595"
    },
    {
      "date": "2024-07-12",
      "open": "122.22",
      "high": "123.54",
      "low": "121.65",
      "close": "122.34",
      "volume": "662556"
    },
    {
      "date": "2024-07-15",
      "open": "122.74",
      "high": "124.28",
      "low": "122.525",
      "close": "123.26",
      "volume": "729994"
    },
    {
      "date": "2024-07-16",
      "open": "123.71",
      "high": "125.96",
      "low": "123.5734",
      "close": "125.13",
      "volume": "626315"
    },
    {
      "date": "2024-07-17",
      "open": "125.94",
      "high": "128.17",
      "low": "125.94",
      "close": "127.17",
      "volume": "816154"
    },
    {
      "date": "2024-07-18",
      "open": "126.59",
      "high": "128.23",
      "low": "125.79",
      "close": "126.01",
      "volume": "571800"
    },
    {
      "date": "2024-07-19",
      "open": "126.32",
      "high": "126.46",
      "low": "120.34",
      "close": "121.03",
      "volume": "989434"
    },
    {
      "date": "2024-07-22",
      "open": "121.85",
      "high": "122.00",
      "low": "120.18",
      "close": "120.39",
      "volume": "625703"
    },
    {
      "date": "2024-07-23",
      "open": "120.39",
      "high": "121.41",
      "low": "119.72",
      "close": "121.20",
      "volume": "696435"
    },
    {
      "date": "2024-07-24",
      "open": "121.95",
      "high": "121.95",
      "low": "119.79",
      "close": "120.03",
      "volume": "754932"
    },
    {
      "date": "2024-07-25",
      "open": "120.75",
      "high": "122.73",
      "low": "120.02",
      "close": "120.30",
      "volume": "780752"
    },
    {
      "date": "2024-07-26",
      "open": "116.00",
      "high": "125.765",
      "low": "115.43",
      "close": "123.96",
      "volume": "889459"
    },
    {
      "date": "2024-07-29",
      "open": "124.59",
      "high": "126.62",
      "low": "124.59",
      "close": "126.45",
      "volume": "651018"
    },
    {
      "date": "2024-07-30",
      "open": "127.45",
      "high": "130.565",
      "low": "127.27",
      "close": "130.18",
      "volume": "1073599"
    },
    {
      "date": "2024-07-31",
      "open": "129.78",
      "high": "131.08",
      "low": "129.19",
      "close": "130.62",
      "volume": "1438468"
    },
    {
      "date": "2024-08-01",
      "open": "131.25",
      "high": "132.69",
      "low": "127.13",
      "close": "129.94",
      "volume": "1713583"
    },
    {
      "date": "2024-08-02",
      "open": "129.08",
      "high": "130.67",
      "low": "126.64",
      "close": "130.35",
      "volume": "1138385"
    },
    {
      "date": "2024-08-05",
      "open": "129.14",
      "high": "129.14",
      "low": "125.02",
      "close": "125.82",
      "volume": "892371"
    },
    {
      "date": "2024-08-06",
      "open": "126.09",
      "high": "129.06",
      "low": "126.09",
      "close": "126.78",
      "volume": "606626"
    },
    {
      "date": "2024-08-07",
      "open": "127.10",
      "high": "128.41",
      "low": "125.87",
      "close": "126.27",
      "volume": "651035"
    },
    {
      "date": "2024-08-08",
      "open": "126.61",
      "high": "127.69",
      "low": "126.55",
      "close": "127.36",
      "volume": "367415"
    },
    {
      "date": "2024-08-09",
      "open": "127.23",
      "high": "128.27",
      "low": "126.45",
      "close": "128.18",
      "volume": "296725"
    },
    {
      "date": "2024-08-12",
      "open": "128.04",
      "high": "128.54",
      "low": "126.80",
      "close": "126.86",
      "volume": "275438"
    },
    {
      "date": "2024-08-13",
      "open": "127.77",
      "high": "128.60",
      "low": "126.65",
      "close": "128.47",
      "volume": "411959"
    },
    {
      "date": "2024-08-14",
      "open": "128.39",
      "high": "130.67",
      "low": "127.66",
      "close": "130.07",
      "volume": "553943"
    },
    {
      "date": "2024-08-15",
      "open": "130.77",
      "high": "131.21",
      "low": "129.31",
      "close": "129.87",
      "volume": "433422"
    },
    {
      "date": "2024-08-16",
      "open": "129.08",
      "high": "131.27",
      "low": "129.02",
      "close": "131.12",
      "volume": "515003"
    },
    {
      "date": "2024-08-19",
      "open": "131.14",
      "high": "131.9799",
      "low": "131.125",
      "close": "131.32",
      "volume": "216824"
    },
    {
      "date": "2024-08-20",
      "open": "131.32",
      "high": "131.495",
      "low": "130.44",
      "close": "130.66",
      "volume": "258556"
    },
    {
      "date": "2024-08-21",
      "open": "131.60",
      "high": "131.9999",
      "low": "130.23",
      "close": "131.04",
      "volume": "236701"
    },
    {
      "date": "2024-08-22",
      "open": "130.98",
      "high": "132.05",
      "low": "130.3301",
      "close": "131.97",
      "volume": "352978"
    },
    {
      "date": "2024-08-23",
      "open": "132.61",
      "high": "133.12",
      "low": "131.75",
      "close": "132.81",
      "volume": "200361"
    },
    {
      "date": "2024-08-26",
      "open": "133.11",
      "high": "134.23",
      "low": "132.43",
      "close": "132.56",
      "volume": "224768"
    },
    {
      "date": "2024-08-27",
      "open": "132.94",
      "high": "133.71",
      "low": "132.59",
      "close": "133.60",
      "volume": "339549"
    },
    {
      "date": "2024-08-28",
      "open": "133.91",
      "high": "134.905",
      "low": "132.83",
      "close": "134.82",
      "volume": "456635"
    },
    {
      "date": "2024-08-29",
      "open": "135.00",
      "high": "135.92",
      "low": "133.53",
      "close": "135.61",
      "volume": "372041"
    },
    {
      "date": "2024-08-30",
      "open": "135.75",
      "high": "137.51",
      "low": "135.60",
      "close": "137.03",
      "volume": "726397"
    },
    {
      "date": "2024-09-03",
      "open": "136.79",
      "high": "138.42",
      "low": "136.42",
      "close": "137.57",
      "volume": "528571"
    },
    {
      "date": "2024-09-04",
      "open": "138.55",
      "high": "139.3399",
      "low": "137.41",
      "close": "138.20",
      "volume": "578829"
    },
    {
      "date": "2024-09-05",
      "open": "138.91",
      "high": "139.145",
      "low": "135.67",
      "close": "136.34",
      "volume": "465980"
    },
    {
      "date": "2024-09-06",
      "open": "136.33",
      "high": "137.325",
      "low": "134.97",
      "close": "135.39",
      "volume": "468423"
    },
    {
      "date": "2024-09-09",
      "open": "136.14",
      "high": "138.485",
      "low": "133.88",
      "close": "137.47",
      "volume": "840626"
    },
    {
      "date": "2024-09-10",
      "open": "137.47",
      "high": "138.56",
      "low": "136.53",
      "close": "137.44",
      "volume": "327716"
    },
    {
      "date": "2024-09-11",
      "open": "136.85",
      "high": "137.125",
      "low": "132.22",
      "close": "133.97",
      "volume": "597737"
    },
    {
      "date": "2024-09-12",
      "open": "133.99",
      "high": "135.22",
      "low": "133.55",
      "close": "135.12",
      "volume": "305245"
    },
    {
      "date": "2024-09-13",
      "open": "135.62",
      "high": "136.37",
      "low": "134.84",
      "close": "135.82",
      "volume": "315221"
    },
    {
      "date": "2024-09-16",
      "open": "136.54",
      "high": "137.61",
      "low": "135.92",
      "close": "137.18",
      "volume": "626184"
    },
    {
      "date": "2024-09-17",
      "open": "136.38",
      "high": "137.61",
      "low": "135.92",
      "close": "136.17",
      "volume": "761518"
    },
    {
      "date": "2024-09-18",
      "open": "136.44",
      "high": "137.34",
      "low": "135.74",
      "close": "136.30",
      "volume": "434819"
    },
    {
      "date": "2024-09-19",
      "open": "136.96",
      "high": "137.65",
      "low": "134.345",
      "close": "135.77",
      "volume": "384413"
    },
    {
      "date": "2024-09-20",
      "open": "135.32",
      "high": "135.86",
      "low": "134.43",
      "close": "134.63",
      "volume": "1523029"
    },
    {
      "date": "2024-09-23",
      "open": "135.46",
      "high": "136.285",
      "low": "134.70",
      "close": "136.23",
      "volume": "383298"
    },
    {
      "date": "2024-09-24",
      "open": "136.23",
      "high": "136.60",
      "low": "134.685",
      "close": "136.19",
      "volume": "291227"
    },
    {
      "date": "2024-09-25",
      "open": "137.26",
      "high": "137.26",
      "low": "135.10",
      "close": "135.22",
      "volume": "443480"
    },
    {
      "date": "2024-09-26",
      "open": "135.68",
      "high": "136.205",
      "low": "134.18",
      "close": "134.96",
      "volume": "412867"
    },
    {
      "date": "2024-09-27",
      "open": "135.19",
      "high": "136.255",
      "low": "135.00",
      "close": "135.64",
      "volume": "364625"
    },
    {
      "date": "2024-09-30",
      "open": "136.01",
      "high": "136.42",
      "low": "134.00",
      "close": "136.12",
      "volume": "601725"
    },
    {
      "date": "2024-10-01",
      "open": "136.41",
      "high": "137.93",
      "low": "135.01",
      "close": "137.28",
      "volume": "515925"
    },
    {
      "date": "2024-10-02",
      "open": "137.28",
      "high": "137.71",
      "low": "136.47",
      "close": "136.70",
      "volume": "279686"
    },
    {
      "date": "2024-10-03",
      "open": "136.29",
      "high": "136.32",
      "low": "135.20",
      "close": "135.74",
      "volume": "240699"
    },
    {
      "date": "2024-10-04",
      "open": "136.00",
      "high": "138.92",
      "low": "135.50",
      "close": "138.72",
      "volume": "432250"
    },
    {
      "date": "2024-10-07",
      "open": "138.78",
      "high": "138.94",
      "low": "132.13",
      "close": "132.86",
      "volume": "561710"
    },
    {
      "date": "2024-10-08",
      "open": "133.82",
      "high": "135.20",
      "low": "133.82",
      "close": "133.88",
      "volume": "498201"
    },
    {
      "date": "2024-10-09",
      "open": "133.67",
      "high": "135.55",
      "low": "133.5964",
      "close": "134.69",
      "volume": "392234"
    },
    {
      "date": "2024-10-10",
      "open": "136.28",
      "high": "137.01",
      "low": "134.24",
      "close": "135.01",
      "volume": "480920"
    },
    {
      "date": "2024-10-11",
      "open": "135.85",
      "high": "137.47",
      "low": "135.46",
      "close": "136.39",
      "volume": "489132"
    },
    {
      "date": "2024-10-14",
      "open": "136.35",
      "high": "137.00",
      "low": "135.06",
      "close": "136.88",
      "volume": "427730"
    },
    {
      "date": "2024-10-15",
      "open": "136.71",
      "high": "138.98",
      "low": "136.64",
      "close": "136.80",
      "volume": "515346"
    },
    {
      "date": "2024-10-16",
      "open": "136.61",
      "high": "138.74",
      "low": "136.5804",
      "close": "138.22",
      "volume": "587994"
    },
    {
      "date": "2024-10-17",
      "open": "140.50",
      "high": "141.83",
      "low": "139.81",
      "close": "141.30",
      "volume": "1007687"
    },
    {
      "date": "2024-10-18",
      "open": "140.96",
      "high": "141.68",
      "low": "139.93",
      "close": "141.40",
      "volume": "625616"
    },
    {
      "date": "2024-10-21",
      "open": "141.53",
      "high": "142.25",
      "low": "139.679",
      "close": "140.17",
      "volume": "452101"
    },
    {
      "date": "2024-10-22",
      "open": "139.51",
      "high": "139.64",
      "low": "137.03",
      "close": "138.60",
      "volume": "428273"
    },
    {
      "date": "2024-10-23",
      "open": "138.24",
      "high": "139.22",
      "low": "137.33",
      "close": "138.88",
      "volume": "373615"
    },
    {
      "date": "2024-10-24",
      "open": "139.10",
      "high": "139.52",
      "low": "137.885",
      "close": "138.24",
      "volume": "616562"
    },
    {
      "date": "2024-10-25",
      "open": "139.59",
      "high": "141.91",
      "low": "137.82",
      "close": "141.25",
      "volume": "857205"
    },
    {
      "date": "2024-10-28",
      "open": "142.11",
      "high": "144.82",
      "low": "141.67",
      "close": "144.49",
      "volume": "866618"
    },
    {
      "date": "2024-10-29",
      "open": "144.61",
      "high": "145.3299",
      "low": "141.3064",
      "close": "142.00",
      "volume": "670607"
    },
    {
      "date": "2024-10-30",
      "open": "141.96",
      "high": "143.845",
      "low": "141.96",
      "close": "143.44",
      "volume": "543559"
    },
    {
      "date": "2024-10-31",
      "open": "143.31",
      "high": "143.85",
      "low": "140.76",
      "close": "140.83",
      "volume": "1067872"
    },
    {
      "date": "2024-11-01",
      "open": "140.88",
      "high": "142.685",
      "low": "140.50",
      "close": "140.65",
      "volume": "393565"
    },
    {
      "date": "2024-11-04",
      "open": "140.29",
      "high": "140.785",
      "low": "137.65",
      "close": "138.19",
      "volume": "551086"
    },
    {
      "date": "2024-11-05",
      "open": "138.18",
      "high": "140.60",
      "low": "138.13",
      "close": "140.37",
      "volume": "484026"
    },
    {
      "date": "2024-11-06",
      "open": "149.00",
      "high": "150.96",
      "low": "147.84",
      "close": "149.68",
      "volume": "868245"
    },
    {
      "date": "2024-11-07",
      "open": "148.71",
      "high": "148.95",
      "low": "146.45",
      "close": "147.12",
      "volume": "489543"
    },
    {
      "date": "2024-11-08",
      "open": "147.73",
      "high": "149.29",
      "low": "147.31",
      "close": "148.69",
      "volume": "412717"
    },
    {
      "date": "2024-11-11",
      "open": "149.78",
      "high": "152.30",
      "low": "149.375",
      "close": "151.17",
      "volume": "411960"
    },
    {
      "date": "2024-11-12",
      "open": "150.70",
      "high": "152.21",
      "low": "150.40",
      "close": "151.18",
      "volume": "358875"
    },
    {
      "date": "2024-11-13",
      "open": "149.17",
      "high": "151.74",
      "low": "149.17",
      "close": "150.78",
      "volume": "371668"
    },
    {
      "date": "2024-11-14",
      "open": "150.70",
      "high": "150.70",
      "low": "148.74",
      "close": "149.55",
      "volume": "639248"
    },
    {
      "date": "2024-11-15",
      "open": "150.01",
      "high": "151.95",
      "low": "149.5101",
      "close": "151.78",
      "volume": "760217"
    },
    {
      "date": "2024-11-18",
      "open": "151.60",
      "high": "152.85",
      "low": "150.82",
      "close": "152.13",
      "volume": "420190"
    },
    {
      "date": "2024-11-19",
      "open": "149.91",
      "high": "150.75",
      "low": "148.905",
      "close": "150.58",
      "volume": "320260"
    },
    {
      "date": "2024-11-20",
      "open": "151.38",
      "high": "151.99",
      "low": "150.19",
      "close": "151.62",
      "volume": "403406"
    },
    {
      "date": "2024-11-21",
      "open": "152.71",
      "high": "155.25",
      "low": "151.77",
      "close": "154.85",
      "volume": "478106"
    },
    {
      "date": "2024-11-22",
      "open": "154.36",
      "high": "156.87",
      "low": "154.31",
      "close": "156.47",
      "volume": "391555"
    },
    {
      "date": "2024-11-25",
      "open": "157.86",
      "high": "159.75",
      "low": "157.41",
      "close": "159.42",
      "volume": "876391"
    },
    {
      "date": "2024-11-26",
      "open": "159.42",
      "high": "159.81",
      "low": "158.59",
      "close": "159.61",
      "volume": "468786"
    },
    {
      "date": "2024-11-27",
      "open": "160.15",
      "high": "161.745",
      "low": "159.90",
      "close": "160.16",
      "volume": "456877"
    },
    {
      "date": "2024-11-29",
      "open": "160.46",
      "high": "160.76",
      "low": "159.01",
      "close": "159.83",
      "volume": "361209"
    },
    {
      "date": "2024-12-02",
      "open": "159.92",
      "high": "160.03",
      "low": "156.5552",
      "close": "157.58",
      "volume": "548739"
    },
    {
      "date": "2024-12-03",
      "open": "158.54",
      "high": "158.54",
      "low": "156.24",
      "close": "156.49",
      "volume": "473390"
    },
    {
      "date": "2024-12-04",
      "open": "156.44",
      "high": "156.879",
      "low": "155.00",
      "close": "156.30",
      "volume": "338466"
    },
    {
      "date": "2024-12-05",
      "open": "156.82",
      "high": "158.02",
      "low": "156.265",
      "close": "157.16",
      "volume": "531606"
    },
    {
      "date": "2024-12-06",
      "open": "156.97",
      "high": "157.75",
      "low": "155.23",
      "close": "156.03",
      "volume": "332210"
    },
    {
      "date": "2024-12-09",
      "open": "155.85",
      "high": "156.12",
      "low": "152.81",
      "close": "153.65",
      "volume": "362192"
    },
    {
      "date": "2024-12-10",
      "open": "152.70",
      "high": "153.03",
      "low": "148.81",
      "close": "149.83",
      "volume": "975422"
    },
    {
      "date": "2024-12-11",
      "open": "150.19",
      "high": "152.00",
      "low": "149.04",
      "close": "151.68",
      "volume": "578598"
    },
    {
      "date": "2024-12-12",
      "open": "152.56",
      "high": "153.39",
      "low": "151.34",
      "close": "152.16",
      "volume": "490818"
    },
    {
      "date": "2024-12-13",
      "open": "152.63",
      "high": "153.54",
      "low": "151.60",
      "close": "152.22",
      "volume": "455678"
    },
    {
      "date": "2024-12-16",
      "open": "153.16",
      "high": "153.99",
      "low": "152.06",
      "close": "152.29",
      "volume": "818902"
    },
    {
      "date": "2024-12-17",
      "open": "151.06",
      "high": "151.16",
      "low": "147.14",
      "close": "147.80",
      "volume": "760654"
    },
    {
      "date": "2024-12-18",
      "open": "146.72",
      "high": "148.36",
      "low": "142.88",
      "close": "143.00",
      "volume": "861429"
    },
    {
      "date": "2024-12-19",
      "open": "142.71",
      "high": "144.44",
      "low": "141.67",
      "close": "142.23",
      "volume": "680608"
    },
    {
      "date": "2024-12-20",
      "open": "141.35",
      "high": "144.85",
      "low": "141.03",
      "close": "144.57",
      "volume": "2881186"
    },
    {
      "date": "2024-12-23",
      "open": "143.84",
      "high": "144.48",
      "low": "142.04",
      "close": "142.90",
      "volume": "664613"
    },
    {
      "date": "2024-12-24",
      "open": "142.96",
      "high": "145.27",
      "low": "142.73",
      "close": "145.27",
      "volume": "274313"
    },
    {
      "date": "2024-12-26",
      "open": "145.07",
      "high": "145.65",
      "low": "143.97",
      "close": "145.31",
      "volume": "315743"
    },
    {
      "date": "2024-12-27",
      "open": "144.18",
      "high": "145.42",
      "low": "143.10",
      "close": "144.05",
      "volume": "386923"
    },
    {
      "date": "2024-12-30",
      "open": "142.59",
      "high": "143.705",
      "low": "141.475",
      "close": "143.14",
      "volume": "430522"
    },
    {
      "date": "2024-12-31",
      "open": "143.44",
      "high": "144.1768",
      "low": "143.04",
      "close": "143.70",
      "volume": "329500"
    },
    {
      "date": "2025-01-02",
      "open": "143.90",
      "high": "144.67",
      "low": "142.26",
      "close": "142.48",
      "volume": "534591"
    },
    {
      "date": "2025-01-03",
      "open": "142.51",
      "high": "143.31",
      "low": "140.975",
      "close": "142.10",
      "volume": "465815"
    },
    {
      "date": "2025-01-06",
      "open": "141.91",
      "high": "144.81",
      "low": "141.00",
      "close": "141.75",
      "volume": "596886"
    },
    {
      "date": "2025-01-07",
      "open": "141.99",
      "high": "143.335",
      "low": "140.805",
      "close": "142.31",
      "volume": "483682"
    },
    {
      "date": "2025-01-08",
      "open": "142.31",
      "high": "142.31",
      "low": "139.95",
      "close": "141.71",
      "volume": "700619"
    },
    {
      "date": "2025-01-10",
      "open": "139.19",
      "high": "139.205",
      "low": "132.99",
      "close": "135.58",
      "volume": "1151816"
    },
    {
      "date": "2025-01-13",
      "open": "135.59",
      "high": "136.785",
      "low": "133.67",
      "close": "135.92",
      "volume": "582181"
    },
    {
      "date": "2025-01-14",
      "open": "136.13",
      "high": "139.58",
      "low": "136.035",
      "close": "139.49",
      "volume": "614738"
    },
    {
      "date": "2025-01-15",
      "open": "143.09",
      "high": "143.9399",
      "low": "140.77",
      "close": "141.24",
      "volume": "679850"
    },
    {
      "date": "2025-01-16",
      "open": "140.99",
      "high": "143.34",
      "low": "140.99",
      "close": "142.91",
      "volume": "434770"
    },
    {
      "date": "2025-01-17",
      "open": "143.66",
      "high": "144.115",
      "low": "140.50",
      "close": "140.66",
      "volume": "607825"
    },
    {
      "date": "2025-01-21",
      "open": "141.16",
      "high": "142.43",
      "low": "138.175",
      "close": "140.13",
      "volume": "823654"
    },
    {
      "date": "2025-01-22",
      "open": "141.11",
      "high": "141.64",
      "low": "137.88",
      "close": "138.01",
      "volume": "775350"
    },
    {
      "date": "2025-01-23",
      "open": "137.59",
      "high": "138.625",
      "low": "135.95",
      "close": "136.07",
      "volume": "771755"
    },
    {
      "date": "2025-01-24",
      "open": "135.52",
      "high": "137.33",
      "low": "135.52",
      "close": "137.24",
      "volume": "392548"
    },
    {
      "date": "2025-01-27",
      "open": "137.71",
      "high": "141.125",
      "low": "137.71",
      "close": "140.89",
      "volume": "612112"
    },
    {
      "date": "2025-01-28",
      "open": "140.75",
      "high": "141.18",
      "low": "138.71",
      "close": "139.42",
      "volume": "509847"
    },
    {
      "date": "2025-01-29",
      "open": "139.51",
      "high": "140.31",
      "low": "137.44",
      "close": "138.27",
      "volume": "668593"
    },
    {
      "date": "2025-01-30",
      "open": "139.21",
      "high": "140.03",
      "low": "138.20",
      "close": "139.04",
      "volume": "571542"
    },
    {
      "date": "2025-01-31",
      "open": "138.55",
      "high": "138.615",
      "low": "136.43",
      "close": "137.05",
      "volume": "1757292"
    },
    {
      "date": "2025-02-03",
      "open": "137.07",
      "high": "137.864",
      "low": "134.055",
      "close": "136.93",
      "volume": "1003109"
    },
    {
      "date": "2025-02-04",
      "open": "136.66",
      "high": "137.48",
      "low": "135.395",
      "close": "135.63",
      "volume": "762205"
    },
    {
      "date": "2025-02-05",
      "open": "136.35",
      "high": "137.06",
      "low": "135.38",
      "close": "136.77",
      "volume": "666770"
    },
    {
      "date": "2025-02-06",
      "open": "137.66",
      "high": "138.00",
      "low": "136.595",
      "close": "137.91",
      "volume": "764588"
    },
    {
      "date": "2025-02-07",
      "open": "138.08",
      "high": "138.755",
      "low": "136.46",
      "close": "136.96",
      "volume": "632355"
    },
    {
      "date": "2025-02-10",
      "open": "137.41",
      "high": "137.73",
      "low": "135.44",
      "close": "135.62",
      "volume": "833626"
    },
    {
      "date": "2025-02-11",
      "open": "141.505",
      "high": "145.14",
      "low": "138.50",
      "close": "139.43",
      "volume": "1374158"
    },
    {
      "date": "2025-02-12",
      "open": "136.87",
      "high": "136.87",
      "low": "132.245",
      "close": "133.67",
      "volume": "940804"
    },
    {
      "date": "2025-02-13",
      "open": "134.00",
      "high": "137.29",
      "low": "133.81",
      "close": "137.19",
      "volume": "1121572"
    },
    {
      "date": "2025-02-14",
      "open": "137.06",
      "high": "138.7851",
      "low": "136.335",
      "close": "136.97",
      "volume": "948657"
    },
    {
      "date": "2025-02-18",
      "open": "136.97",
      "high": "137.04",
      "low": "135.60",
      "close": "136.61",
      "volume": "939194"
    },
    {
      "date": "2025-02-19",
      "open": "136.51",
      "high": "137.50",
      "low": "134.92",
      "close": "136.43",
      "volume": "641723"
    },
    {
      "date": "2025-02-20",
      "open": "135.77",
      "high": "135.93",
      "low": "133.66",
      "close": "135.77",
      "volume": "603478"
    },
    {
      "date": "2025-02-21",
      "open": "135.83",
      "high": "136.85",
      "low": "134.90",
      "close": "135.14",
      "volume": "468571"
    },
    {
      "date": "2025-02-24",
      "open": "135.77",
      "high": "138.15",
      "low": "135.77",
      "close": "137.13",
      "volume": "640113"
    },
    {
      "date": "2025-02-25",
      "open": "137.76",
      "high": "140.468",
      "low": "137.56",
      "close": "139.94",
      "volume": "853575"
    },
    {
      "date": "2025-02-26",
      "open": "140.21",
      "high": "141.12",
      "low": "139.45",
      "close": "140.18",
      "volume": "673108"
    },
    {
      "date": "2025-02-27",
      "open": "140.38",
      "high": "144.73",
      "low": "140.35",
      "close": "144.55",
      "volume": "707269"
    },
    {
      "date": "2025-02-28",
      "open": "145.82",
      "high": "147.95",
      "low": "145.2451",
      "close": "147.81",
      "volume": "961617"
    },
    {
      "date": "2025-03-03",
      "open": "148.18",
      "high": "150.39",
      "low": "146.555",
      "close": "147.48",
      "volume": "751914"
    },
    {
      "date": "2025-03-04",
      "open": "147.86",
      "high": "148.23",
      "low": "143.13",
      "close": "143.26",
      "volume": "964020"
    },
    {
      "date": "2025-03-05",
      "open": "142.74",
      "high": "145.4736",
      "low": "142.31",
      "close": "143.18",
      "volume": "618138"
    },
    {
      "date": "2025-03-06",
      "open": "141.93",
      "high": "142.13",
      "low": "140.06",
      "close": "140.77",
      "volume": "820965"
    },
    {
      "date": "2025-03-07",
      "open": "140.23",
      "high": "141.185",
      "low": "138.10",
      "close": "139.96",
      "volume": "654689"
    },
    {
      "date": "2025-03-10",
      "open": "139.40",
      "high": "142.17",
      "low": "137.67",
      "close": "138.46",
      "volume": "640974"
    },
    {
      "date": "2025-03-11",
      "open": "138.74",
      "high": "141.06",
      "low": "136.71",
      "close": "140.13",
      "volume": "925607"
    },
    {
      "date": "2025-03-12",
      "open": "140.18",
      "high": "141.67",
      "low": "137.38",
      "close": "139.96",
      "volume": "1168338"
    },
    {
      "date": "2025-03-13",
      "open": "139.74",
      "high": "142.34",
      "low": "139.45",
      "close": "141.99",
      "volume": "1489848"
    },
    {
      "date": "2025-03-14",
      "open": "142.66",
      "high": "145.57",
      "low": "141.95",
      "close": "145.39",
      "volume": "1238608"
    },
    {
      "date": "2025-03-17",
      "open": "145.05",
      "high": "147.59",
      "low": "144.22",
      "close": "147.22",
      "volume": "833800"
    },
    {
      "date": "2025-03-18",
      "open": "147.15",
      "high": "147.60",
      "low": "145.82",
      "close": "145.88",
      "volume": "1156574"
    },
    {
      "date": "2025-03-19",
      "open": "145.60",
      "high": "148.32",
      "low": "145.60",
      "close": "147.68",
      "volume": "754079"
    },
    {
      "date": "2025-03-20",
      "open": "146.86",
      "high": "147.99",
      "low": "145.20",
      "close": "146.22",
      "volume": "845363"
    },
    {
      "date": "2025-03-21",
      "open": "145.63",
      "high": "146.70",
      "low": "143.605",
      "close": "145.62",
      "volume": "3566818"
    },
    {
      "date": "2025-03-24",
      "open": "145.51",
      "high": "146.46",
      "low": "144.42",
      "close": "145.67",
      "volume": "600217"
    },
    {
      "date": "2025-03-25",
      "open": "145.67",
      "high": "146.98",
      "low": "144.46",
      "close": "145.80",
      "volume": "788089"
    },
    {
      "date": "2025-03-26",
      "open": "146.30",
      "high": "148.035",
      "low": "145.54",
      "close": "146.49",
      "volume": "601200"
    },
    {
      "date": "2025-03-27",
      "open": "146.74",
      "high": "148.03",
      "low": "145.60",
      "close": "147.54",
      "volume": "652042"
    },
    {
      "date": "2025-03-28",
      "open": "147.54",
      "high": "149.0162",
      "low": "145.28",
      "close": "145.55",
      "volume": "593781"
    },
    {
      "date": "2025-03-31",
      "open": "145.55",
      "high": "148.425",
      "low": "145.365",
      "close": "147.72",
      "volume": "798596"
    },
    {
      "date": "2025-04-01",
      "open": "147.73",
      "high": "148.69",
      "low": "145.66",
      "close": "147.45",
      "volume": "532967"
    },
    {
      "date": "2025-04-02",
      "open": "146.82",
      "high": "148.04",
      "low": "145.78",
      "close": "147.59",
      "volume": "559098"
    },
    {
      "date": "2025-04-03",
      "open": "144.03",
      "high": "146.61",
      "low": "142.99",
      "close": "144.70",
      "volume": "926401"
    },
    {
      "date": "2025-04-04",
      "open": "141.61",
      "high": "142.49",
      "low": "130.72",
      "close": "131.69",
      "volume": "1339002"
    },
    {
      "date": "2025-04-07",
      "open": "129.04",
      "high": "132.435",
      "low": "123.58",
      "close": "126.60",
      "volume": "1156283"
    },
    {
      "date": "2025-04-08",
      "open": "130.82",
      "high": "133.36",
      "low": "125.17",
      "close": "127.05",
      "volume": "971049"
    },
    {
      "date": "2025-04-09",
      "open": "125.16",
      "high": "135.21",
      "low": "123.015",
      "close": "134.63",
      "volume": "1407758"
    },
    {
      "date": "2025-04-10",
      "open": "134.25",
      "high": "134.37",
      "low": "129.91",
      "close": "131.60",
      "volume": "799426"
    },
    {
      "date": "2025-04-11",
      "open": "131.41",
      "high": "132.0099",
      "low": "128.03",
      "close": "131.09",
      "volume": "842010"
    },
    {
      "date": "2025-04-14",
      "open": "132.31",
      "high": "134.60",
      "low": "131.5408",
      "close": "133.31",
      "volume": "572435"
    },
    {
      "date": "2025-04-15",
      "open": "133.51",
      "high": "135.1067",
      "low": "132.92",
      "close": "133.33",
      "volume": "430376"
    },
    {
      "date": "2025-04-16",
      "open": "133.52",
      "high": "135.32",
      "low": "131.46",
      "close": "132.11",
      "volume": "472486"
    },
    {
      "date": "2025-04-17",
      "open": "133.01",
      "high": "133.79",
      "low": "131.59",
      "close": "132.24",
      "volume": "463628"
    },
    {
      "date": "2025-04-21",
      "open": "131.92",
      "high": "132.02",
      "low": "126.45",
      "close": "127.72",
      "volume": "699662"
    },
    {
      "date": "2025-04-22",
      "open": "129.92",
      "high": "133.35",
      "low": "129.5468",
      "close": "132.95",
      "volume": "567232"
    },
    {
      "date": "2025-04-23",
      "open": "134.00",
      "high": "137.46",
      "low": "133.24",
      "close": "134.05",
      "volume": "735085"
    },
    {
      "date": "2025-04-24",
      "open": "133.57",
      "high": "135.92",
      "low": "132.37",
      "close": "135.36",
      "volume": "517414"
    },
    {
      "date": "2025-04-25",
      "open": "134.40",
      "high": "135.04",
      "low": "132.14",
      "close": "133.69",
      "volume": "686830"
    },
    {
      "date": "2025-04-28",
      "open": "133.81",
      "high": "136.39",
      "low": "133.475",
      "close": "135.87",
      "volume": "909753"
    },
    {
      "date": "2025-04-29",
      "open": "144.21",
      "high": "144.21",
      "low": "136.58",
      "close": "139.85",
      "volume": "1206913"
    },
    {
      "date": "2025-04-30",
      "open": "139.45",
      "high": "139.90",
      "low": "135.86",
      "close": "139.21",
      "volume": "979305"
    },
    {
      "date": "2025-05-01",
      "open": "137.92",
      "high": "141.10",
      "low": "136.62",
      "close": "139.84",
      "volume": "746176"
    },
    {
      "date": "2025-05-02",
      "open": "141.07",
      "high": "144.08",
      "low": "140.47",
      "close": "143.58",
      "volume": "522885"
    },
    {
      "date": "2025-05-05",
      "open": "142.20",
      "high": "144.66",
      "low": "141.78",
      "close": "143.89",
      "volume": "374555"
    },
    {
      "date": "2025-05-06",
      "open": "143.07",
      "high": "145.27",
      "low": "142.68",
      "close": "144.92",
      "volume": "504258"
    },
    {
      "date": "2025-05-07",
      "open": "144.92",
      "high": "146.38",
      "low": "144.53",
      "close": "145.20",
      "volume": "519875"
    },
    {
      "date": "2025-05-08",
      "open": "146.28",
      "high": "148.295",
      "low": "145.40",
      "close": "146.67",
      "volume": "441757"
    },
    {
      "date": "2025-05-09",
      "open": "146.76",
      "high": "148.23",
      "low": "146.14",
      "close": "147.80",
      "volume": "503004"
    },
    {
      "date": "2025-05-12",
      "open": "150.07",
      "high": "150.07",
      "low": "146.91",
      "close": "150.00",
      "volume": "578840"
    },
    {
      "date": "2025-05-13",
      "open": "149.87",
      "high": "151.00",
      "low": "148.56",
      "close": "148.56",
      "volume": "718256"
    },
    {
      "date": "2025-05-14",
      "open": "147.98",
      "high": "148.375",
      "low": "145.10",
      "close": "146.30",
      "volume": "515826"
    },
    {
      "date": "2025-05-15",
      "open": "146.44",
      "high": "149.61",
      "low": "146.44",
      "close": "149.30",
      "volume": "395049"
    },
    {
      "date": "2025-05-16",
      "open": "149.30",
      "high": "150.89",
      "low": "148.82",
      "close": "150.86",
      "volume": "635693"
    },
    {
      "date": "2025-05-19",
      "open": "150.29",
      "high": "151.67",
      "low": "149.81",
      "close": "150.95",
      "volume": "470939"
    },
    {
      "date": "2025-05-20",
      "open": "150.32",
      "high": "150.98",
      "low": "149.90",
      "close": "150.17",
      "volume": "384273"
    },
    {
      "date": "2025-05-21",
      "open": "149.30",
      "high": "149.76",
      "low": "146.43",
      "close": "146.52",
      "volume": "455150"
    },
    {
      "date": "2025-05-22",
      "open": "146.52",
      "high": "146.72",
      "low": "144.27",
      "close": "145.30",
      "volume": "531670"
    },
    {
      "date": "2025-05-23",
      "open": "144.13",
      "high": "146.14",
      "low": "143.85",
      "close": "145.83",
      "volume": "329731"
    },
    {
      "date": "2025-05-27",
      "open": "147.59",
      "high": "149.53",
      "low": "146.13",
      "close": "149.47",
      "volume": "448365"
    },
    {
      "date": "2025-05-28",
      "open": "149.25",
      "high": "149.295",
      "low": "147.60",
      "close": "147.82",
      "volume": "436668"
    },
    {
      "date": "2025-05-29",
      "open": "147.86",
      "high": "150.00",
      "low": "147.58",
      "close": "149.97",
      "volume": "473606"
    },
    {
      "date": "2025-05-30",
      "open": "149.61",
      "high": "151.12",
      "low": "148.59",
      "close": "150.82",
      "volume": "1106734"
    },
    {
      "date": "2025-06-02",
      "open": "150.57",
      "high": "151.60",
      "low": "148.165",
      "close": "151.60",
      "volume": "537202"
    },
    {
      "date": "2025-06-03",
      "open": "151.60",
      "high": "152.33",
      "low": "148.34",
      "close": "151.51",
      "volume": "517202"
    },
    {
      "date": "2025-06-04",
      "open": "151.51",
      "high": "151.51",
      "low": "149.72",
      "close": "149.76",
      "volume": "480328"
    },
    {
      "date": "2025-06-05",
      "open": "149.76",
      "high": "150.08",
      "low": "148.37",
      "close": "149.87",
      "volume": "419390"
    },
    {
      "date": "2025-06-06",
      "open": "151.00",
      "high": "152.01",
      "low": "150.15",
      "close": "151.03",
      "volume": "350110"
    },
    {
      "date": "2025-06-09",
      "open": "151.03",
      "high": "151.06",
      "low": "145.74",
      "close": "148.97",
      "volume": "386417"
    },
    {
      "date": "2025-06-10",
      "open": "148.19",
      "high": "148.475",
      "low": "146.405",
      "close": "147.05",
      "volume": "396683"
    },
    {
      "date": "2025-06-11",
      "open": "146.98",
      "high": "147.67",
      "low": "145.795",
      "close": "146.99",
      "volume": "427195"
    },
    {
      "date": "2025-06-12",
      "open": "146.67",
      "high": "148.275",
      "low": "146.265",
      "close": "148.25",
      "volume": "438341"
    },
    {
      "date": "2025-06-13",
      "open": "147.29",
      "high": "148.13",
      "low": "145.00",
      "close": "146.36",
      "volume": "440848"
    },
    {
      "date": "2025-06-16",
      "open": "146.59",
      "high": "148.10",
      "low": "146.01",
      "close": "146.70",
      "volume": "728959"
    },
    {
      "date": "2025-06-17",
      "open": "145.55",
      "high": "145.79",
      "low": "143.63",
      "close": "145.27",
      "volume": "509284"
    },
    {
      "date": "2025-06-18",
      "open": "145.43",
      "high": "147.19",
      "low": "145.34",
      "close": "145.70",
      "volume": "498597"
    },
    {
      "date": "2025-06-20",
      "open": "145.70",
      "high": "146.8171",
      "low": "145.18",
      "close": "145.44",
      "volume": "1159974"
    },
    {
      "date": "2025-06-23",
      "open": "144.83",
      "high": "147.29",
      "low": "144.45",
      "close": "147.24",
      "volume": "590955"
    },
    {
      "date": "2025-06-24",
      "open": "147.92",
      "high": "147.92",
      "low": "146.35",
      "close": "146.69",
      "volume": "533439"
    },
    {
      "date": "2025-06-25",
      "open": "146.69",
      "high": "146.69",
      "low": "143.37",
      "close": "143.72",
      "volume": "645646"
    },
    {
      "date": "2025-06-26",
      "open": "144.37",
      "high": "145.95",
      "low": "143.83",
      "close": "145.76",
      "volume": "337566"
    },
    {
      "date": "2025-06-27",
      "open": "145.37",
      "high": "146.63",
      "low": "144.6199",
      "close": "146.23",
      "volume": "1007403"
    },
    {
      "date": "2025-06-30",
      "open": "145.86",
      "high": "149.33",
      "low": "145.64",
      "close": "148.92",
      "volume": "721137"
    },
    {
      "date": "2025-07-01",
      "open": "148.57",
      "high": "150.045",
      "low": "148.365",
      "close": "149.38",
      "volume": "542760"
    },
    {
      "date": "2025-07-02",
      "open": "149.06",
      "high": "149.06",
      "low": "144.575",
      "close": "146.11",
      "volume": "542910"
    },
    {
      "date": "2025-07-03",
      "open": "146.41",
      "high": "148.70",
      "low": "145.4401",
      "close": "148.59",
      "volume": "472524"
    },
    {
      "date": "2025-07-07",
      "open": "148.35",
      "high": "149.08",
      "low": "145.45",
      "close": "146.23",
      "volume": "442797"
    },
    {
      "date": "2025-07-08",
      "open": "145.96",
      "high": "147.21",
      "low": "145.425",
      "close": "146.09",
      "volume": "539378"
    },
    {
      "date": "2025-07-09",
      "open": "146.72",
      "high": "146.75",
      "low": "145.36",
      "close": "146.71",
      "volume": "670980"
    },
    {
      "date": "2025-07-10",
      "open": "146.50",
      "high": "148.335",
      "low": "145.44",
      "close": "147.855",
      "volume": "456473"
    },
    {
      "date": "2025-07-11",
      "open": "147.41",
      "high": "148.25",
      "low": "146.1983",
      "close": "147.41",
      "volume": "448866"
    },
    {
      "date": "2025-07-14",
      "open": "147.34",
      "high": "149.58",
      "low": "147.20",
      "close": "149.26",
      "volume": "340749"
    },
    {
      "date": "2025-07-15",
      "open": "148.64",
      "high": "149.02",
      "low": "145.5202",
      "close": "145.80",
      "volume": "885192"
    },
    {
      "date": "2025-07-16",
      "open": "146.47",
      "high": "147.95",
      "low": "145.00",
      "close": "147.73",
      "volume": "479482"
    },
    {
      "date": "2025-07-17",
      "open": "146.755",
      "high": "149.39",
      "low": "145.00",
      "close": "149.03",
      "volume": "578625"
    },
    {
      "date": "2025-07-18",
      "open": "149.85",
      "high": "151.075",
      "low": "148.34",
      "close": "150.73",
      "volume": "699338"
    },
    {
      "date": "2025-07-21",
      "open": "150.39",
      "high": "151.2299",
      "low": "148.77",
      "close": "149.00",
      "volume": "376027"
    },
    {
      "date": "2025-07-22",
      "open": "149.59",
      "high": "151.26",
      "low": "148.995",
      "close": "151.00",
      "volume": "382746"
    },
    {
      "date": "2025-07-23",
      "open": "152.02",
      "high": "152.02",
      "low": "149.785",
      "close": "150.92",
      "volume": "270983"
    },
    {
      "date": "2025-07-24",
      "open": "150.04",
      "high": "150.065",
      "low": "146.33",
      "close": "147.87",
      "volume": "659137"
    },
    {
      "date": "2025-07-25",
      "open": "148.32",
      "high": "150.245",
      "low": "147.529",
      "close": "149.40",
      "volume": "419300"
    },
    {
      "date": "2025-07-28",
      "open": "149.06",
      "high": "149.525",
      "low": "147.07",
      "close": "147.10",
      "volume": "829066"
    },
    {
      "date": "2025-07-29",
      "open": "154.47",
      "high": "157.51",
      "low": "151.11",
      "close": "152.42",
      "volume": "1149615"
    },
    {
      "date": "2025-07-30",
      "open": "153.26",
      "high": "153.33",
      "low": "148.935",
      "close": "149.51",
      "volume": "884965"
    },
    {
      "date": "2025-07-31",
      "open": "149.00",
      "high": "150.68",
      "low": "146.97",
      "close": "147.51",
      "volume": "869873"
    },
    {
      "date": "2025-08-01",
      "open": "146.79",
      "high": "146.79",
      "low": "143.8742",
      "close": "146.19",
      "volume": "694651"
    },
    {
      "date": "2025-08-04",
      "open": "146.52",
      "high": "149.78",
      "low": "146.52",
      "close": "149.74",
      "volume": "523361"
    },
    {
      "date": "2025-08-05",
      "open": "150.39",
      "high": "151.14",
      "low": "149.5001",
      "close": "150.43",
      "volume": "569210"
    },
    {
      "date": "2025-08-06",
      "open": "150.85",
      "high": "154.43",
      "low": "150.43",
      "close": "154.05",
      "volume": "811787"
    },
    {
      "date": "2025-08-07",
      "open": "154.45",
      "high": "154.45",
      "low": "150.79",
      "close": "151.47",
      "volume": "534738"
    },
    {
      "date": "2025-08-08",
      "open": "151.66",
      "high": "153.44",
      "low": "149.38",
      "close": "150.13",
      "volume": "510570"
    },
    {
      "date": "2025-08-11",
      "open": "150.50",
      "high": "151.85",
      "low": "149.21",
      "close": "149.875",
      "volume": "365489"
    },
    {
      "date": "2025-08-12",
      "open": "150.07",
      "high": "151.46",
      "low": "149.82",
      "close": "151.39",
      "volume": "423126"
    },
    {
      "date": "2025-08-13",
      "open": "151.43",
      "high": "154.31",
      "low": "151.105",
      "close": "154.01",
      "volume": "495831"
    },
    {
      "date": "2025-08-14",
      "open": "154.01",
      "high": "154.6275",
      "low": "152.91",
      "close": "154.15",
      "volume": "503338"
    },
    {
      "date": "2025-08-15",
      "open": "155.35",
      "high": "155.44",
      "low": "150.54",
      "close": "151.06",
      "volume": "760775"
    },
    {
      "date": "2025-08-18",
      "open": "150.70",
      "high": "150.70",
      "low": "149.60",
      "close": "149.79",
      "volume": "376290"
    },
    {
      "date": "2025-08-19",
      "open": "150.11",
      "high": "152.41",
      "low": "150.11",
      "close": "152.38",
      "volume": "542901"
    },
    {
      "date": "2025-08-20",
      "open": "152.80",
      "high": "154.12",
      "low": "152.245",
      "close": "153.65",
      "volume": "529390"
    },
    {
      "date": "2025-08-21",
      "open": "153.19",
      "high": "153.91",
      "low": "152.88",
      "close": "152.96",
      "volume": "384234"
    },
    {
      "date": "2025-08-22",
      "open": "154.18",
      "high": "156.43",
      "low": "153.97",
      "close": "155.40",
      "volume": "458350"
    },
    {
      "date": "2025-08-25",
      "open": "155.40",
      "high": "155.9999",
      "low": "153.29",
      "close": "153.31",
      "volume": "387445"
    },
    {
      "date": "2025-08-26",
      "open": "153.31",
      "high": "153.90",
      "low": "152.47",
      "close": "153.59",
      "volume": "557341"
    },
    {
      "date": "2025-08-27",
      "open": "153.04",
      "high": "154.47",
      "low": "153.04",
      "close": "154.01",
      "volume": "470540"
    },
    {
      "date": "2025-08-28",
      "open": "153.97",
      "high": "154.02",
      "low": "152.88",
      "close": "153.40",
      "volume": "466835"
    },
    {
      "date": "2025-08-29",
      "open": "153.59",
      "high": "154.71",
      "low": "153.40",
      "close": "153.60",
      "volume": "375893"
    },
    {
      "date": "2025-09-02",
      "open": "153.09",
      "high": "153.48",
      "low": "151.96",
      "close": "152.95",
      "volume": "399572"
    },
    {
      "date": "2025-09-03",
      "open": "152.05",
      "high": "153.70",
      "low": "152.05",
      "close": "153.53",
      "volume": "280178"
    },
    {
      "date": "2025-09-04",
      "open": "154.50",
      "high": "155.63",
      "low": "154.45",
      "close": "155.59",
      "volume": "229054"
    },
    {
      "date": "2025-09-05",
      "open": "155.78",
      "high": "155.97",
      "low": "152.375",
      "close": "153.36",
      "volume": "333269"
    },
    {
      "date": "2025-09-08",
      "open": "153.42",
      "high": "153.579",
      "low": "151.54",
      "close": "153.46",
      "volume": "345112"
    },
    {
      "date": "2025-09-09",
      "open": "153.07",
      "high": "154.777",
      "low": "153.07",
      "close": "153.69",
      "volume": "407975"
    },
    {
      "date": "2025-09-10",
      "open": "152.33",
      "high": "152.95",
      "low": "151.22",
      "close": "152.31",
      "volume": "443075"
    },
    {
      "date": "2025-09-11",
      "open": "152.51",
      "high": "156.90",
      "low": "152.18",
      "close": "156.76",
      "volume": "395252"
    },
    {
      "date": "2025-09-12",
      "open": "156.36",
      "high": "157.67",
      "low": "156.135",
      "close": "156.86",
      "volume": "613681"
    },
    {
      "date": "2025-09-15",
      "open": "157.15",
      "high": "157.645",
      "low": "154.65",
      "close": "155.13",
      "volume": "515882"
    },
    {
      "date": "2025-09-16",
      "open": "154.69",
      "high": "154.70",
      "low": "153.10",
      "close": "153.27",
      "volume": "434683"
    },
    {
      "date": "2025-09-17",
      "open": "153.05",
      "high": "156.36",
      "low": "152.975",
      "close": "154.48",
      "volume": "405937"
    },
    {
      "date": "2025-09-18",
      "open": "153.66",
      "high": "156.095",
      "low": "153.66",
      "close": "155.93",
      "volume": "426087"
    },
    {
      "date": "2025-09-19",
      "open": "156.48",
      "high": "156.89",
      "low": "154.272",
      "close": "156.11",
      "volume": "1123169"
    },
    {
      "date": "2025-09-22",
      "open": "154.47",
      "high": "155.505",
      "low": "153.91",
      "close": "154.69",
      "volume": "357860"
    },
    {
      "date": "2025-09-23",
      "open": "154.05",
      "high": "156.03",
      "low": "154.05",
      "close": "154.44",
      "volume": "302779"
    },
    {
      "date": "2025-09-24",
      "open": "154.53",
      "high": "155.23",
      "low": "154.01",
      "close": "154.52",
      "volume": "337629"
    },
    {
      "date": "2025-09-25",
      "open": "154.83",
      "high": "156.5692",
      "low": "154.12",
      "close": "154.42",
      "volume": "380409"
    },
    {
      "date": "2025-09-26",
      "open": "155.29",
      "high": "157.14",
      "low": "155.15",
      "close": "156.90",
      "volume": "312002"
    },
    {
      "date": "2025-09-29",
      "open": "157.04",
      "high": "157.315",
      "low": "155.87",
      "close": "156.37",
      "volume": "396898"
    },
    {
      "date": "2025-09-30",
      "open": "156.46",
      "high": "158.40",
      "low": "155.8115",
      "close": "158.10",
      "volume": "378685"
    },
    {
      "date": "2025-10-01",
      "open": "157.50",
      "high": "160.34",
      "low": "157.21",
      "close": "159.79",
      "volume": "484612"
    },
    {
      "date": "2025-10-02",
      "open": "158.85",
      "high": "160.64",
      "low": "158.48",
      "close": "160.51",
      "volume": "452283"
    },
    {
      "date": "2025-10-03",
      "open": "160.51",
      "high": "164.034",
      "low": "160.51",
      "close": "163.29",
      "volume": "594106"
    },
    {
      "date": "2025-10-06",
      "open": "164.31",
      "high": "165.93",
      "low": "163.65",
      "close": "165.21",
      "volume": "476007"
    },
    {
      "date": "2025-10-07",
      "open": "165.21",
      "high": "166.895",
      "low": "165.00",
      "close": "165.69",
      "volume": "406097"
    },
    {
      "date": "2025-10-08",
      "open": "165.43",
      "high": "166.7945",
      "low": "164.77",
      "close": "165.55",
      "volume": "445107"
    },
    {
      "date": "2025-10-09",
      "open": "165.61",
      "high": "166.19",
      "low": "161.06",
      "close": "161.68",
      "volume": "540361"
    },
    {
      "date": "2025-10-10",
      "open": "162.64",
      "high": "163.55",
      "low": "158.70",
      "close": "158.97",
      "volume": "712137"
    },
    {
      "date": "2025-10-13",
      "open": "159.00",
      "high": "159.665",
      "low": "157.33",
      "close": "157.88",
      "volume": "487064"
    },
    {
      "date": "2025-10-14",
      "open": "157.42",
      "high": "159.30",
      "low": "156.705",
      "close": "158.75",
      "volume": "498988"
    },
    {
      "date": "2025-10-15",
      "open": "158.56",
      "high": "159.5299",
      "low": "155.525",
      "close": "156.35",
      "volume": "573784"
    },
    {
      "date": "2025-10-16",
      "open": "153.975",
      "high": "154.62",
      "low": "151.09",
      "close": "151.39",
      "volume": "675438"
    },
    {
      "date": "2025-10-17",
      "open": "151.72",
      "high": "154.43",
      "low": "151.72",
      "close": "153.02",
      "volume": "592611"
    },
    {
      "date": "2025-10-20",
      "open": "153.92",
      "high": "155.155",
      "low": "153.04",
      "close": "154.90",
      "volume": "379489"
    },
    {
      "date": "2025-10-21",
      "open": "154.06",
      "high": "156.87",
      "low": "153.524",
      "close": "156.29",
      "volume": "496169"
    },
    {
      "date": "2025-10-22",
      "open": "157.24",
      "high": "157.795",
      "low": "154.83",
      "close": "155.47",
      "volume": "495949"
    },
    {
      "date": "2025-10-23",
      "open": "155.66",
      "high": "156.59",
      "low": "154.93",
      "close": "155.72",
      "volume": "350246"
    },
    {
      "date": "2025-10-24",
      "open": "155.72",
      "high": "157.09",
      "low": "155.72",
      "close": "156.67",
      "volume": "370215"
    },
    {
      "date": "2025-10-27",
      "open": "156.74",
      "high": "158.34",
      "low": "156.50",
      "close": "157.64",
      "volume": "657767"
    },
    {
      "date": "2025-10-28",
      "open": "157.10",
      "high": "157.10",
      "low": "151.42",
      "close": "151.75",
      "volume": "970742"
    },
    {
      "date": "2025-10-29",
      "open": "150.70",
      "high": "152.27",
      "low": "150.00",
      "close": "151.83",
      "volume": "790911"
    },
    {
      "date": "2025-10-30",
      "open": "151.50",
      "high": "154.6098",
      "low": "150.925",
      "close": "154.36",
      "volume": "742573"
    },
    {
      "date": "2025-10-31",
      "open": "152.95",
      "high": "155.92",
      "low": "152.75",
      "close": "154.59",
      "volume": "998835"
    },
    {
      "date": "2025-11-03",
      "open": "153.86",
      "high": "154.905",
      "low": "151.99",
      "close": "153.66",
      "volume": "750151"
    },
    {
      "date": "2025-11-04",
      "open": "153.85",
      "high": "157.40",
      "low": "153.82",
      "close": "157.39",
      "volume": "647273"
    },
    {
      "date": "2025-11-05",
      "open": "157.77",
      "high": "160.26",
      "low": "156.8956",
      "close": "160.04",
      "volume": "520441"
    },
    {
      "date": "2025-11-06",
      "open": "160.19",
      "high": "161.87",
      "low": "160.095",
      "close": "161.38",
      "volume": "603742"
    },
    {
      "date": "2025-11-07",
      "open": "161.89",
      "high": "164.77",
      "low": "161.58",
      "close": "164.64",
      "volume": "694816"
    },
    {
      "date": "2025-11-10",
      "open": "164.24",
      "high": "167.095",
      "low": "163.685",
      "close": "166.40",
      "volume": "431070"
    },
    {
      "date": "2025-11-11",
      "open": "166.77",
      "high": "168.00",
      "low": "165.56",
      "close": "166.13",
      "volume": "397388"
    },
    {
      "date": "2025-11-12",
      "open": "165.72",
      "high": "168.2039",
      "low": "165.485",
      "close": "166.89",
      "volume": "357874"
    },
    {
      "date": "2025-11-13",
      "open": "166.71",
      "high": "167.9509",
      "low": "165.65",
      "close": "166.01",
      "volume": "517676"
    },
    {
      "date": "2025-11-14",
      "open": "166.14",
      "high": "166.54",
      "low": "163.74",
      "close": "163.90",
      "volume": "510868"
    },
    {
      "date": "2025-11-17",
      "open": "164.43",
      "high": "164.55",
      "low": "160.94",
      "close": "161.44",
      "volume": "544821"
    },
    {
      "date": "2025-11-18",
      "open": "161.82",
      "high": "164.145",
      "low": "161.0038",
      "close": "162.37",
      "volume": "540547"
    },
    {
      "date": "2025-11-19",
      "open": "162.57",
      "high": "162.89",
      "low": "160.58",
      "close": "161.65",
      "volume": "403417"
    },
    {
      "date": "2025-11-20",
      "open": "162.90",
      "high": "164.96",
      "low": "162.71",
      "close": "163.66",
      "volume": "367347"
    },
    {
      "date": "2025-11-21",
      "open": "164.09",
      "high": "167.89",
      "low": "163.82",
      "close": "166.02",
      "volume": "606133"
    },
    {
      "date": "2025-11-24",
      "open": "165.49",
      "high": "167.47",
      "low": "164.655",
      "close": "166.71",
      "volume": "844260"
    },
    {
      "date": "2025-11-25",
      "open": "168.20",
      "high": "169.23",
      "low": "167.88",
      "close": "168.38",
      "volume": "374583"
    },
    {
      "date": "2025-11-26",
      "open": "168.26",
      "high": "169.86",
      "low": "167.955",
      "close": "168.48",
      "volume": "718014"
    },
    {
      "date": "2025-11-28",
      "open": "169.25",
      "high": "169.43",
      "low": "167.22",
      "close": "167.59",
      "volume": "266257"
    },
    {
      "date": "2025-12-01",
      "open": "166.85",
      "high": "168.67",
      "low": "165.45",
      "close": "166.03",
      "volume": "466768"
    },
    {
      "date": "2025-12-02",
      "open": "166.03",
      "high": "166.81",
      "low": "163.52",
      "close": "163.77",
      "volume": "759888"
    },
    {
      "date": "2025-12-03",
      "open": "163.77",
      "high": "164.5587",
      "low": "161.66",
      "close": "162.83",
      "volume": "497233"
    },
    {
      "date": "2025-12-04",
      "open": "162.78",
      "high": "164.15",
      "low": "162.41",
      "close": "163.01",
      "volume": "351002"
    },
    {
      "date": "2025-12-05",
      "open": "162.41",
      "high": "162.78",
      "low": "161.08",
      "close": "162.30",
      "volume": "393028"
    },
    {
      "date": "2025-12-08",
      "open": "162.20",
      "high": "162.22",
      "low": "160.42",
      "close": "161.30",
      "volume": "442894"
    },
    {
      "date": "2025-12-09",
      "open": "161.40",
      "high": "163.09",
      "low": "161.37",
      "close": "161.49",
      "volume": "353707"
    },
    {
      "date": "2025-12-10",
      "open": "161.29",
      "high": "163.82",
      "low": "161.04",
      "close": "162.62",
      "volume": "1030867"
    },
    {
      "date": "2025-12-11",
      "open": "163.08",
      "high": "166.36",
      "low": "163.08",
      "close": "165.02",
      "volume": "529882"
    },
    {
      "date": "2025-12-12",
      "open": "166.37",
      "high": "167.3543",
      "low": "164.74",
      "close": "165.86",
      "volume": "482659"
    },
    {
      "date": "2025-12-15",
      "open": "166.80",
      "high": "167.6425",
      "low": "165.315",
      "close": "167.07",
      "volume": "522377"
    },
    {
      "date": "2025-12-16",
      "open": "167.97",
      "high": "168.095",
      "low": "163.355",
      "close": "165.42",
      "volume": "666745"
    },
    {
      "date": "2025-12-17",
      "open": "165.37",
      "high": "167.285",
      "low": "164.39",
      "close": "167.11",
      "volume": "580150"
    },
    {
      "date": "2025-12-18",
      "open": "166.73",
      "high": "168.22",
      "low": "166.45",
      "close": "167.91",
      "volume": "461082"
    },
    {
      "date": "2025-12-19",
      "open": "167.76",
      "high": "168.08",
      "low": "166.27",
      "close": "167.29",
      "volume": "1077941"
    },
    {
      "date": "2025-12-22",
      "open": "165.78",
      "high": "168.17",
      "low": "164.93",
      "close": "166.96",
      "volume": "494759"
    },
    {
      "date": "2025-12-23",
      "open": "166.96",
      "high": "167.78",
      "low": "165.74",
      "close": "165.78",
      "volume": "763127"
    },
    {
      "date": "2025-12-24",
      "open": "165.78",
      "high": "166.6525",
      "low": "164.96",
      "close": "165.87",
      "volume": "227520"
    },
    {
      "date": "2025-12-26",
      "open": "166.48",
      "high": "166.48",
      "low": "164.39",
      "close": "164.79",
      "volume": "271787"
    },
    {
      "date": "2025-12-29",
      "open": "165.18",
      "high": "165.78",
      "low": "164.31",
      "close": "164.99",
      "volume": "552270"
    },
    {
      "date": "2025-12-30",
      "open": "164.54",
      "high": "165.28",
      "low": "164.24",
      "close": "164.95",
      "volume": "356665"
    },
    {
      "date": "2025-12-31",
      "open": "164.59",
      "high": "164.68",
      "low": "162.91",
      "close": "163.32",
      "volume": "453254"
    },
    {
      "date": "2026-01-02",
      "open": "163.32",
      "high": "163.32",
      "low": "160.38",
      "close": "161.49",
      "volume": "547280"
    },
    {
      "date": "2026-01-05",
      "open": "160.24",
      "high": "163.28",
      "low": "159.30",
      "close": "161.96",
      "volume": "637130"
    },
    {
      "date": "2026-01-06",
      "open": "161.52",
      "high": "162.675",
      "low": "159.58",
      "close": "162.12",
      "volume": "753534"
    },
    {
      "date": "2026-01-07",
      "open": "161.65",
      "high": "163.4799",
      "low": "160.48",
      "close": "163.04",
      "volume": "594252"
    },
    {
      "date": "2026-01-08",
      "open": "163.29",
      "high": "166.275",
      "low": "163.025",
      "close": "165.19",
      "volume": "576356"
    },
    {
      "date": "2026-01-09",
      "open": "165.19",
      "high": "166.11",
      "low": "162.695",
      "close": "162.99",
      "volume": "596673"
    },
    {
      "date": "2026-01-12",
      "open": "162.66",
      "high": "164.79",
      "low": "161.66",
      "close": "163.63",
      "volume": "628086"
    },
    {
      "date": "2026-01-13",
      "open": "163.33",
      "high": "164.52",
      "low": "160.59",
      "close": "161.01",
      "volume": "591901"
    },
    {
      "date": "2026-01-14",
      "open": "161.22",
      "high": "163.82",
      "low": "161.22",
      "close": "163.68",
      "volume": "567093"
    },
    {
      "date": "2026-01-15",
      "open": "164.09",
      "high": "165.49",
      "low": "162.86",
      "close": "163.37",
      "volume": "435190"
    },
    {
      "date": "2026-01-16",
      "open": "163.05",
      "high": "163.18",
      "low": "161.7601",
      "close": "162.18",
      "volume": "646169"
    },
    {
      "date": "2026-01-20",
      "open": "162.30",
      "high": "163.00",
      "low": "160.35",
      "close": "160.81",
      "volume": "667071"
    },
    {
      "date": "2026-01-21",
      "open": "160.98",
      "high": "162.75",
      "low": "160.50",
      "close": "161.78",
      "volume": "523383"
    },
    {
      "date": "2026-01-22",
      "open": "161.57",
      "high": "161.57",
      "low": "157.56",
      "close": "158.15",
      "volume": "794480"
    },
    {
      "date": "2026-01-23",
      "open": "157.06",
      "high": "157.89",
      "low": "155.14",
      "close": "157.03",
      "volume": "590610"
    },
    {
      "date": "2026-01-26",
      "open": "157.92",
      "high": "159.635",
      "low": "157.42",
      "close": "157.98",
      "volume": "725392"
    },
    {
      "date": "2026-01-27",
      "open": "157.645",
      "high": "158.10",
      "low": "155.72",
      "close": "157.86",
      "volume": "494684"
    },
    {
      "date": "2026-01-28",
      "open": "157.31",
      "high": "159.35",
      "low": "156.365",
      "close": "158.40",
      "volume": "527631"
    },
    {
      "date": "2026-01-29",
      "open": "159.44",
      "high": "161.09",
      "low": "157.73",
      "close": "158.19",
      "volume": "1361806"
    },
    {
      "date": "2026-01-30",
      "open": "158.19",
      "high": "161.11",
      "low": "156.77",
      "close": "160.89",
      "volume": "1075507"
    },
    {
      "date": "2026-02-02",
      "open": "161.56",
      "high": "162.86",
      "low": "160.91",
      "close": "162.48",
      "volume": "736783"
    },
    {
      "date": "2026-02-03",
      "open": "161.93",
      "high": "165.13",
      "low": "161.08",
      "close": "163.84",
      "volume": "600622"
    },
    {
      "date": "2026-02-04",
      "open": "164.95",
      "high": "169.82",
      "low": "164.83",
      "close": "168.95",
      "volume": "715711"
    },
    {
      "date": "2026-02-05",
      "open": "169.54",
      "high": "172.73",
      "low": "169.49",
      "close": "171.50",
      "volume": "751951"
    },
    {
      "date": "2026-02-06",
      "open": "172.50",
      "high": "174.27",
      "low": "172.27",
      "close": "172.65",
      "volume": "593545"
    },
    {
      "date": "2026-02-09",
      "open": "173.74",
      "high": "174.00",
      "low": "167.82",
      "close": "168.70",
      "volume": "797392"
    },
    {
      "date": "2026-02-10",
      "open": "164.42",
      "high": "167.11",
      "low": "158.91",
      "close": "163.09",
      "volume": "1262088"
    },
    {
      "date": "2026-02-11",
      "open": "162.88",
      "high": "164.55",
      "low": "161.68",
      "close": "163.46",
      "volume": "762252"
    },
    {
      "date": "2026-02-12",
      "open": "163.76",
      "high": "165.89",
      "low": "162.1291",
      "close": "165.11",
      "volume": "729084"
    },
    {
      "date": "2026-02-13",
      "open": "163.78",
      "high": "164.90",
      "low": "162.055",
      "close": "162.77",
      "volume": "920151"
    },
    {
      "date": "2026-02-17",
      "open": "164.08",
      "high": "167.14",
      "low": "163.331",
      "close": "166.07",
      "volume": "760960"
    },
    {
      "date": "2026-02-18",
      "open": "165.56",
      "high": "166.01",
      "low": "162.37",
      "close": "163.25",
      "volume": "423829"
    },
    {
      "date": "2026-02-19",
      "open": "163.33",
      "high": "164.36",
      "low": "161.77",
      "close": "162.40",
      "volume": "444076"
    },
    {
      "date": "2026-02-20",
      "open": "163.13",
      "high": "163.60",
      "low": "160.38",
      "close": "163.00",
      "volume": "1257769"
    },
    {
      "date": "2026-02-23",
      "open": "163.91",
      "high": "164.90",
      "low": "160.66",
      "close": "160.91",
      "volume": "1063376"
    },
    {
      "date": "2026-02-24",
      "open": "160.49",
      "high": "161.70",
      "low": "159.27",
      "close": "160.73",
      "volume": "1182519"
    },
    {
      "date": "2026-02-25",
      "open": "160.89",
      "high": "164.09",
      "low": "160.35",
      "close": "163.75",
      "volume": "607561"
    },
    {
      "date": "2026-02-26",
      "open": "163.83",
      "high": "165.53",
      "low": "163.83",
      "close": "165.20",
      "volume": "499939"
    },
    {
      "date": "2026-02-27",
      "open": "165.28",
      "high": "165.28",
      "low": "161.57",
      "close": "163.98",
      "volume": "1054601"
    },
    {
      "date": "2026-03-02",
      "open": "164.32",
      "high": "170.10",
      "low": "164.21",
      "close": "169.98",
      "volume": "1136995"
    },
    {
      "date": "2026-03-03",
      "open": "167.18",
      "high": "169.27",
      "low": "164.875",
      "close": "168.53",
      "volume": "751812"
    },
    {
      "date": "2026-03-04",
      "open": "168.27",
      "high": "169.14",
      "low": "165.06",
      "close": "167.97",
      "volume": "583316"
    },
    {
      "date": "2026-03-05",
      "open": "166.70",
      "high": "167.74",
      "low": "166.26",
      "close": "166.34",
      "volume": "944509"
    },
    {
      "date": "2026-03-06",
      "open": "164.67",
      "high": "165.58",
      "low": "162.27",
      "close": "165.39",
      "volume": "726220"
    },
    {
      "date": "2026-03-09",
      "open": "164.34",
      "high": "164.34",
      "low": "160.475",
      "close": "163.32",
      "volume": "1004621"
    },
    {
      "date": "2026-03-10",
      "open": "162.73",
      "high": "166.15",
      "low": "162.10",
      "close": "164.73",
      "volume": "857873"
    },
    {
      "date": "2026-03-11",
      "open": "164.32",
      "high": "165.0999",
      "low": "162.74",
      "close": "164.00",
      "volume": "889004"
    },
    {
      "date": "2026-03-12",
      "open": "162.35",
      "high": "166.06",
      "low": "162.00",
      "close": "164.23",
      "volume": "809243"
    },
    {
      "date": "2026-03-13",
      "open": "165.89",
      "high": "166.5748",
      "low": "163.79",
      "close": "163.82",
      "volume": "891040"
    },
    {
      "date": "2026-03-16",
      "open": "165.01",
      "high": "168.48",
      "low": "164.49",
      "close": "166.57",
      "volume": "610454"
    },
    {
      "date": "2026-03-17",
      "open": "167.98",
      "high": "168.905",
      "low": "164.72",
      "close": "164.77",
      "volume": "611197"
    },
    {
      "date": "2026-03-18",
      "open": "164.09",
      "high": "164.73",
      "low": "160.08",
      "close": "160.20",
      "volume": "493610"
    },
    {
      "date": "2026-03-19",
      "open": "160.46",
      "high": "160.96",
      "low": "156.78",
      "close": "157.86",
      "volume": "554829"
    },
    {
      "date": "2026-03-20",
      "open": "157.81",
      "high": "158.85",
      "low": "156.645",
      "close": "158.43",
      "volume": "4145114"
    },
    {
      "date": "2026-03-23",
      "open": "160.81",
      "high": "162.23",
      "low": "159.82",
      "close": "160.19",
      "volume": "737004"
    },
    {
      "date": "2026-03-24",
      "open": "158.47",
      "high": "160.57",
      "low": "158.21",
      "close": "158.27",
      "volume": "468375"
    },
    {
      "date": "2026-03-25",
      "open": "159.22",
      "high": "159.575",
      "low": "155.41",
      "close": "155.45",
      "volume": "581071"
    },
    {
      "date": "2026-03-26",
      "open": "155.18",
      "high": "157.59",
      "low": "155.18",
      "close": "157.555",
      "volume": "485354"
    },
    {
      "date": "2026-03-27",
      "open": "157.06",
      "high": "157.30",
      "low": "153.40",
      "close": "153.68",
      "volume": "518711"
    },
    {
      "date": "2026-03-30",
      "open": "153.95",
      "high": "157.14",
      "low": "153.95",
      "close": "156.42",
      "volume": "450472"
    },
    {
      "date": "2026-03-31",
      "open": "158.17",
      "high": "158.55",
      "low": "155.14",
      "close": "157.35",
      "volume": "718996"
    },
    {
      "date": "2026-04-01",
      "open": "157.09",
      "high": "158.74",
      "low": "156.46",
      "close": "157.66",
      "volume": "596977"
    },
    {
      "date": "2026-04-02",
      "open": "157.11",
      "high": "159.86",
      "low": "156.55",
      "close": "158.41",
      "volume": "543098"
    },
    {
      "date": "2026-04-06",
      "open": "157.92",
      "high": "160.089",
      "low": "157.5701",
      "close": "160.04",
      "volume": "360893"
    },
    {
      "date": "2026-04-07",
      "open": "160.04",
      "high": "161.28",
      "low": "158.75",
      "close": "160.18",
      "volume": "621722"
    },
    {
      "date": "2026-04-08",
      "open": "160.30",
      "high": "163.36",
      "low": "160.145",
      "close": "163.25",
      "volume": "657326"
    },
    {
      "date": "2026-04-09",
      "open": "162.76",
      "high": "165.64",
      "low": "162.615",
      "close": "163.95",
      "volume": "615423"
    },
    {
      "date": "2026-04-10",
      "open": "163.45",
      "high": "163.60",
      "low": "160.75",
      "close": "161.14",
      "volume": "670635"
    },
    {
      "date": "2026-04-13",
      "open": "161.75",
      "high": "163.985",
      "low": "161.21",
      "close": "163.68",
      "volume": "698199"
    },
    {
      "date": "2026-04-14",
      "open": "163.24",
      "high": "164.09",
      "low": "162.215",
      "close": "163.35",
      "volume": "649612"
    },
    {
      "date": "2026-04-15",
      "open": "163.10",
      "high": "164.26",
      "low": "161.85",
      "close": "163.00",
      "volume": "556350"
    },
    {
      "date": "2026-04-16",
      "open": "163.00",
      "high": "163.82",
      "low": "161.82",
      "close": "163.36",
      "volume": "559417"
    },
    {
      "date": "2026-04-17",
      "open": "163.39",
      "high": "167.625",
      "low": "163.25",
      "close": "166.82",
      "volume": "2809744"
    },
    {
      "date": "2026-04-20",
      "open": "166.71",
      "high": "168.69",
      "low": "165.27",
      "close": "165.99",
      "volume": "524380"
    },
    {
      "date": "2026-04-21",
      "open": "166.44",
      "high": "167.73",
      "low": "164.90",
      "close": "166.46",
      "volume": "640755"
    },
    {
      "date": "2026-04-22",
      "open": "166.15",
      "high": "166.50",
      "low": "163.665",
      "close": "166.27",
      "volume": "612999"
    },
    {
      "date": "2026-04-23",
      "open": "166.91",
      "high": "168.78",
      "low": "166.255",
      "close": "168.18",
      "volume": "566498"
    },
    {
      "date": "2026-04-24",
      "open": "167.20",
      "high": "167.24",
      "low": "164.40",
      "close": "164.48",
      "volume": "619139"
    },
    {
      "date": "2026-04-27",
      "open": "163.63",
      "high": "167.18",
      "low": "163.63",
      "close": "165.64",
      "volume": "907669"
    },
    {
      "date": "2026-04-28",
      "open": "163.16",
      "high": "167.66",
      "low": "162.408",
      "close": "164.96",
      "volume": "1014835"
    },
    {
      "date": "2026-04-29",
      "open": "164.96",
      "high": "166.10",
      "low": "161.74",
      "close": "163.22",
      "volume": "495143"
    },
    {
      "date": "2026-04-30",
      "open": "162.11",
      "high": "164.66",
      "low": "161.00",
      "close": "163.60",
      "volume": "863937"
    },
    {
      "date": "2026-05-01",
      "open": "164.56",
      "high": "165.105",
      "low": "161.98",
      "close": "162.05",
      "volume": "579712"
    },
    {
      "date": "2026-05-04",
      "open": "160.78",
      "high": "162.9499",
      "low": "159.08",
      "close": "159.57",
      "volume": "472756"
    },
    {
      "date": "2026-05-05",
      "open": "159.39",
      "high": "160.96",
      "low": "158.795",
      "close": "160.35",
      "volume": "456009"
    },
    {
      "date": "2026-05-06",
      "open": "160.89",
      "high": "163.16",
      "low": "160.32",
      "close": "160.43",
      "volume": "588635"
    },
    {
      "date": "2026-05-07",
      "open": "159.92",
      "high": "162.41",
      "low": "159.50",
      "close": "162.05",
      "volume": "777218"
    },
    {
      "date": "2026-05-08",
      "open": "161.44",
      "high": "162.78",
      "low": "160.98",
      "close": "161.50",
      "volume": "664353"
    },
    {
      "date": "2026-05-11",
      "open": "161.74",
      "high": "163.54",
      "low": "161.2818",
      "close": "163.33",
      "volume": "839577"
    },
    {
      "date": "2026-05-12",
      "open": "163.75",
      "high": "165.26",
      "low": "162.66",
      "close": "163.79",
      "volume": "732838"
    },
    {
      "date": "2026-05-13",
      "open": "163.79",
      "high": "165.18",
      "low": "161.74",
      "close": "163.26",
      "volume": "708461"
    },
    {
      "date": "2026-05-14",
      "open": "163.84",
      "high": "165.55",
      "low": "163.84",
      "close": "165.31",
      "volume": "630458"
    },
    {
      "date": "2026-05-15",
      "open": "166.35",
      "high": "167.66",
      "low": "165.27",
      "close": "166.42",
      "volume": "848216"
    },
    {
      "date": "2026-05-18",
      "open": "166.42",
      "high": "169.28",
      "low": "166.42",
      "close": "167.65",
      "volume": "646049"
    },
    {
      "date": "2026-05-19",
      "open": "167.65",
      "high": "168.51",
      "low": "166.00",
      "close": "167.85",
      "volume": "517918"
    },
    {
      "date": "2026-05-20",
      "open": "167.30",
      "high": "168.85",
      "low": "166.32",
      "close": "168.53",
      "volume": "526205"
    },
    {
      "date": "2026-05-21",
      "open": "167.93",
      "high": "168.54",
      "low": "165.52",
      "close": "168.37",
      "volume": "619984"
    },
    {
      "date": "2026-05-22",
      "open": "168.25",
      "high": "169.50",
      "low": "167.61",
      "close": "168.10",
      "volume": "332122"
    },
    {
      "date": "2026-05-26",
      "open": "168.10",
      "high": "168.78",
      "low": "166.99",
      "close": "167.04",
      "volume": "388607"
    },
    {
      "date": "2026-05-27",
      "open": "167.04",
      "high": "167.82",
      "low": "162.58",
      "close": "162.94",
      "volume": "492577"
    },
    {
      "date": "2026-05-28",
      "open": "161.98",
      "high": "163.025",
      "low": "159.38",
      "close": "160.00",
      "volume": "628073"
    },
    {
      "date": "2026-05-29",
      "open": "159.17",
      "high": "160.045",
      "low": "157.14",
      "close": "157.42",
      "volume": "835945"
    },
    {
      "date": "2026-06-01",
      "open": "156.36",
      "high": "158.49",
      "low": "155.61",
      "close": "156.83",
      "volume": "767953"
    },
    {
      "date": "2026-06-02",
      "open": "156.40",
      "high": "159.005",
      "low": "156.18",
      "close": "158.00",
      "volume": "630139"
    },
    {
      "date": "2026-06-03",
      "open": "157.47",
      "high": "159.67",
      "low": "157.46",
      "close": "158.015",
      "volume": "753133"
    },
    {
      "date": "2026-06-04",
      "open": "160.29",
      "high": "162.38",
      "low": "160.00",
      "close": "160.66",
      "volume": "851904"
    },
    {
      "date": "2026-06-05",
      "open": "162.14",
      "high": "165.65",
      "low": "162.14",
      "close": "165.29",
      "volume": "523417"
    },
    {
      "date": "2026-06-08",
      "open": "165.29",
      "high": "165.30",
      "low": "162.15",
      "close": "162.25",
      "volume": "472108"
    },
    {
      "date": "2026-06-09",
      "open": "163.19",
      "high": "165.36",
      "low": "162.555",
      "close": "163.83",
      "volume": "725668"
    },
    {
      "date": "2026-06-10",
      "open": "165.31",
      "high": "167.88",
      "low": "164.77",
      "close": "166.43",
      "volume": "510574"
    },
    {
      "date": "2026-06-11",
      "open": "167.51",
      "high": "170.43",
      "low": "167.265",
      "close": "168.30",
      "volume": "1282717"
    },
    {
      "date": "2026-06-12",
      "open": "169.23",
      "high": "169.83",
      "low": "166.80",
      "close": "169.01",
      "volume": "600291"
    },
    {
      "date": "2026-06-15",
      "open": "169.01",
      "high": "170.605",
      "low": "168.175",
      "close": "169.34",
      "volume": "748095"
    },
    {
      "date": "2026-06-16",
      "open": "171.00",
      "high": "172.67",
      "low": "169.96",
      "close": "171.79",
      "volume": "676020"
    },
    {
      "date": "2026-06-17",
      "open": "170.17",
      "high": "173.53",
      "low": "170.17",
      "close": "171.47",
      "volume": "704692"
    },
    {
      "date": "2026-06-18",
      "open": "171.87",
      "high": "172.105",
      "low": "169.65",
      "close": "170.20",
      "volume": "3239512"
    },
    {
      "date": "2026-06-22",
      "open": "170.56",
      "high": "175.34",
      "low": "170.56",
      "close": "172.46",
      "volume": "929735"
    },
    {
      "date": "2026-06-23",
      "open": "173.21",
      "high": "175.98",
      "low": "171.6218",
      "close": "175.81",
      "volume": "956719"
    },
    {
      "date": "2026-06-24",
      "open": "176.74",
      "high": "180.21",
      "low": "175.725",
      "close": "178.45",
      "volume": "829809"
    },
    {
      "date": "2026-06-25",
      "open": "178.26",
      "high": "180.96",
      "low": "177.05",
      "close": "177.73",
      "volume": "607081"
    },
    {
      "date": "2026-06-26",
      "open": "179.135",
      "high": "185.20",
      "low": "178.16",
      "close": "184.08",
      "volume": "1547593"
    },
    {
      "date": "2026-06-29",
      "open": "183.39",
      "high": "186.36",
      "low": "182.52",
      "close": "186.16",
      "volume": "693484"
    },
    {
      "date": "2026-06-30",
      "open": "186.16",
      "high": "187.40",
      "low": "184.20",
      "close": "185.14",
      "volume": "684966"
    },
    {
      "date": "2026-07-01",
      "open": "185.86",
      "high": "187.79",
      "low": "185.39",
      "close": "187.21",
      "volume": "711860"
    },
    {
      "date": "2026-07-02",
      "open": "188.65",
      "high": "192.09",
      "low": "186.88",
      "close": "192.03",
      "volume": "798427"
    },
    {
      "date": "2026-07-06",
      "open": "190.55",
      "high": "192.06",
      "low": "189.11",
      "close": "189.59",
      "volume": "730669"
    },
    {
      "date": "2026-07-07",
      "open": "191.16",
      "high": "194.81",
      "low": "188.93",
      "close": "189.06",
      "volume": "954736"
    },
    {
      "date": "2026-07-08",
      "open": "188.39",
      "high": "188.55",
      "low": "181.33",
      "close": "181.565",
      "volume": "953880"
    },
    {
      "date": "2026-07-09",
      "open": "182.12",
      "high": "182.64",
      "low": "173.40",
      "close": "175.43",
      "volume": "2196176"
    },
    {
      "date": "2026-07-10",
      "open": "176.78",
      "high": "179.54",
      "low": "175.90",
      "close": "179.28",
      "volume": "1007118"
    },
    {
      "date": "2026-07-13",
      "open": "180.88",
      "high": "183.50",
      "low": "179.95",
      "close": "182.67",
      "volume": "734584"
    },
    {
      "date": "2026-07-14",
      "open": "181.49",
      "high": "183.16",
      "low": "179.86",
      "close": "180.03",
      "volume": "563308"
    },
    {
      "date": "2026-07-15",
      "open": "178.77",
      "high": "178.77",
      "low": "172.07",
      "close": "172.43",
      "volume": "1024499"
    },
    {
      "date": "2026-07-16",
      "open": "173.53",
      "high": "176.355",
      "low": "173.05",
      "close": "176.29",
      "volume": "1166222"
    },
    {
      "date": "2026-07-17",
      "open": "176.95",
      "high": "182.655",
      "low": "176.95",
      "close": "180.79",
      "volume": "1355050"
    },
    {
      "date": "2026-07-20",
      "open": "180.48",
      "high": "182.0899",
      "low": "180.12",
      "close": "180.36",
      "volume": "944896"
    },
    {
      "date": "2026-07-21",
      "open": "179.57",
      "high": "180.52",
      "low": "177.33",
      "close": "180.51",
      "volume": "706728"
    },
    {
      "date": "2026-07-22",
      "open": "180.35",
      "high": "180.52",
      "low": "177.97",
      "close": "179.23",
      "volume": "521788"
    },
    {
      "date": "2026-07-23",
      "open": "178.72",
      "high": "179.88",
      "low": "176.96",
      "close": "179.38",
      "volume": "639846"
    },
    {
      "date": "2026-07-24",
      "open": "179.84",
      "high": "183.28",
      "low": "179.64",
      "close": "182.81",
      "volume": "742107"
    },
    {
      "date": "2026-07-27",
      "open": "183.33",
      "high": "186.33",
      "low": "183.22",
      "close": "184.23",
      "volume": "960693"
    },
    {
      "date": "2026-07-28",
      "open": "176.46",
      "high": "186.19",
      "low": "174.2044",
      "close": "182.63",
      "volume": "1454149"
    },
    {
      "date": "2026-07-29",
      "open": "180.65",
      "high": "181.45",
      "low": "178.46",
      "close": "181.33",
      "volume": "918422"
    },
    {
      "date": "2026-07-30",
      "open": "179.92",
      "high": "179.92",
      "low": "173.90",
      "close": "174.73",
      "volume": "962402"
    },
    {
      "date": "2026-07-31",
      "open": "173.62",
      "high": "177.945",
      "low": "172.8686",
      "close": "177.68",
      "volume": "944645"
    },
    {
      "date": "2026-08-03",
      "open": "178.31",
      "high": "179.55",
      "low": "176.45",
      "close": "178.03",
      "volume": "744711"
    },
    {
      "date": "2026-08-04",
      "open": "175.54",
      "high": "179.6845",
      "low": "174.61",
      "close": "179.42",
      "volume": "525920"
    },
    {
      "date": "2026-08-05",
      "open": "180.84",
      "high": "181.00",
      "low": "176.78",
      "close": "177.79",
      "volume": "855359"
    }
  ]
}