{
  "source": "https://api.nasdaq.com/api/quote/EWBC/historical",
  "symbol": "EWBC",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "75.49",
      "high": "76.06",
      "low": "74.76",
      "close": "75.39",
      "volume": "646062"
    },
    {
      "date": "2021-08-09",
      "open": "74.85",
      "high": "75.92",
      "low": "74.00",
      "close": "75.13",
      "volume": "457926"
    },
    {
      "date": "2021-08-10",
      "open": "75.05",
      "high": "76.00",
      "low": "74.52",
      "close": "75.51",
      "volume": "441417"
    },
    {
      "date": "2021-08-11",
      "open": "76.44",
      "high": "76.79",
      "low": "75.60",
      "close": "76.75",
      "volume": "722820"
    },
    {
      "date": "2021-08-12",
      "open": "76.48",
      "high": "77.00",
      "low": "75.97",
      "close": "76.70",
      "volume": "436951"
    },
    {
      "date": "2021-08-13",
      "open": "76.93",
      "high": "76.93",
      "low": "75.41",
      "close": "75.98",
      "volume": "745906"
    },
    {
      "date": "2021-08-16",
      "open": "75.35",
      "high": "75.50",
      "low": "74.19",
      "close": "75.07",
      "volume": "491229"
    },
    {
      "date": "2021-08-17",
      "open": "74.46",
      "high": "74.86",
      "low": "72.33",
      "close": "73.13",
      "volume": "616990"
    },
    {
      "date": "2021-08-18",
      "open": "73.00",
      "high": "74.29",
      "low": "72.34",
      "close": "72.43",
      "volume": "471911"
    },
    {
      "date": "2021-08-19",
      "open": "71.64",
      "high": "72.116",
      "low": "69.57",
      "close": "70.11",
      "volume": "1762042"
    },
    {
      "date": "2021-08-20",
      "open": "70.04",
      "high": "71.47",
      "low": "69.455",
      "close": "71.44",
      "volume": "697683"
    },
    {
      "date": "2021-08-23",
      "open": "72.03",
      "high": "73.25",
      "low": "71.47",
      "close": "73.09",
      "volume": "638782"
    },
    {
      "date": "2021-08-24",
      "open": "73.22",
      "high": "74.09",
      "low": "71.03",
      "close": "73.56",
      "volume": "498983"
    },
    {
      "date": "2021-08-25",
      "open": "73.92",
      "high": "75.46",
      "low": "73.44",
      "close": "74.78",
      "volume": "548636"
    },
    {
      "date": "2021-08-26",
      "open": "74.76",
      "high": "75.17",
      "low": "72.93",
      "close": "73.05",
      "volume": "463097"
    },
    {
      "date": "2021-08-27",
      "open": "73.41",
      "high": "74.675",
      "low": "72.98",
      "close": "74.50",
      "volume": "702758"
    },
    {
      "date": "2021-08-30",
      "open": "74.40",
      "high": "74.40",
      "low": "72.42",
      "close": "72.51",
      "volume": "342623"
    },
    {
      "date": "2021-08-31",
      "open": "72.75",
      "high": "73.74",
      "low": "72.23",
      "close": "73.34",
      "volume": "538170"
    },
    {
      "date": "2021-09-01",
      "open": "73.75",
      "high": "73.75",
      "low": "71.96",
      "close": "72.32",
      "volume": "549876"
    },
    {
      "date": "2021-09-02",
      "open": "72.46",
      "high": "74.13",
      "low": "71.90",
      "close": "73.27",
      "volume": "367036"
    },
    {
      "date": "2021-09-03",
      "open": "73.19",
      "high": "73.53",
      "low": "72.4215",
      "close": "72.89",
      "volume": "282941"
    },
    {
      "date": "2021-09-07",
      "open": "73.79",
      "high": "75.00",
      "low": "73.25",
      "close": "73.56",
      "volume": "763396"
    },
    {
      "date": "2021-09-08",
      "open": "72.93",
      "high": "73.2433",
      "low": "71.89",
      "close": "72.08",
      "volume": "418494"
    },
    {
      "date": "2021-09-09",
      "open": "71.85",
      "high": "73.38",
      "low": "71.76",
      "close": "72.55",
      "volume": "416518"
    },
    {
      "date": "2021-09-10",
      "open": "72.80",
      "high": "73.115",
      "low": "71.79",
      "close": "71.84",
      "volume": "530835"
    },
    {
      "date": "2021-09-13",
      "open": "72.80",
      "high": "73.35",
      "low": "72.125",
      "close": "72.94",
      "volume": "336882"
    },
    {
      "date": "2021-09-14",
      "open": "73.35",
      "high": "73.65",
      "low": "71.13",
      "close": "71.41",
      "volume": "599114"
    },
    {
      "date": "2021-09-15",
      "open": "71.52",
      "high": "73.85",
      "low": "71.47",
      "close": "73.60",
      "volume": "493985"
    },
    {
      "date": "2021-09-16",
      "open": "73.93",
      "high": "74.39",
      "low": "72.91",
      "close": "73.18",
      "volume": "554190"
    },
    {
      "date": "2021-09-17",
      "open": "73.23",
      "high": "73.78",
      "low": "71.81",
      "close": "72.22",
      "volume": "1582987"
    },
    {
      "date": "2021-09-20",
      "open": "69.61",
      "high": "70.00",
      "low": "67.18",
      "close": "68.63",
      "volume": "1240322"
    },
    {
      "date": "2021-09-21",
      "open": "69.37",
      "high": "69.64",
      "low": "67.70",
      "close": "68.50",
      "volume": "606060"
    },
    {
      "date": "2021-09-22",
      "open": "69.476",
      "high": "71.02",
      "low": "69.10",
      "close": "70.12",
      "volume": "534441"
    },
    {
      "date": "2021-09-23",
      "open": "70.82",
      "high": "74.1098",
      "low": "70.82",
      "close": "73.91",
      "volume": "786402"
    },
    {
      "date": "2021-09-24",
      "open": "73.67",
      "high": "75.34",
      "low": "73.40",
      "close": "75.20",
      "volume": "797729"
    },
    {
      "date": "2021-09-27",
      "open": "75.70",
      "high": "78.85",
      "low": "75.70",
      "close": "78.72",
      "volume": "706689"
    },
    {
      "date": "2021-09-28",
      "open": "79.00",
      "high": "79.70",
      "low": "78.13",
      "close": "78.59",
      "volume": "802171"
    },
    {
      "date": "2021-09-29",
      "open": "78.63",
      "high": "79.51",
      "low": "78.04",
      "close": "79.18",
      "volume": "520006"
    },
    {
      "date": "2021-09-30",
      "open": "79.78",
      "high": "79.78",
      "low": "77.54",
      "close": "77.54",
      "volume": "640766"
    },
    {
      "date": "2021-10-01",
      "open": "77.82",
      "high": "79.365",
      "low": "76.60",
      "close": "78.90",
      "volume": "590950"
    },
    {
      "date": "2021-10-04",
      "open": "78.54",
      "high": "79.79",
      "low": "77.50",
      "close": "78.89",
      "volume": "701050"
    },
    {
      "date": "2021-10-05",
      "open": "79.91",
      "high": "80.645",
      "low": "78.91",
      "close": "79.50",
      "volume": "751429"
    },
    {
      "date": "2021-10-06",
      "open": "78.54",
      "high": "78.71",
      "low": "76.02",
      "close": "78.33",
      "volume": "554152"
    },
    {
      "date": "2021-10-07",
      "open": "80.59",
      "high": "80.79",
      "low": "79.39",
      "close": "80.72",
      "volume": "601217"
    },
    {
      "date": "2021-10-08",
      "open": "80.59",
      "high": "81.47",
      "low": "80.05",
      "close": "80.53",
      "volume": "329390"
    },
    {
      "date": "2021-10-11",
      "open": "81.14",
      "high": "81.75",
      "low": "79.97",
      "close": "80.06",
      "volume": "614722"
    },
    {
      "date": "2021-10-12",
      "open": "79.58",
      "high": "80.53",
      "low": "79.45",
      "close": "80.33",
      "volume": "434496"
    },
    {
      "date": "2021-10-13",
      "open": "80.13",
      "high": "80.79",
      "low": "78.36",
      "close": "80.63",
      "volume": "576787"
    },
    {
      "date": "2021-10-14",
      "open": "81.80",
      "high": "82.17",
      "low": "80.33",
      "close": "82.08",
      "volume": "550045"
    },
    {
      "date": "2021-10-15",
      "open": "82.94",
      "high": "83.71",
      "low": "82.53",
      "close": "82.80",
      "volume": "706549"
    },
    {
      "date": "2021-10-18",
      "open": "83.00",
      "high": "84.59",
      "low": "82.57",
      "close": "84.06",
      "volume": "688510"
    },
    {
      "date": "2021-10-19",
      "open": "84.34",
      "high": "84.66",
      "low": "83.67",
      "close": "84.32",
      "volume": "478321"
    },
    {
      "date": "2021-10-20",
      "open": "83.93",
      "high": "85.79",
      "low": "83.705",
      "close": "85.78",
      "volume": "717642"
    },
    {
      "date": "2021-10-21",
      "open": "86.43",
      "high": "87.77",
      "low": "84.74",
      "close": "85.34",
      "volume": "704172"
    },
    {
      "date": "2021-10-22",
      "open": "86.12",
      "high": "86.60",
      "low": "83.83",
      "close": "84.64",
      "volume": "764608"
    },
    {
      "date": "2021-10-25",
      "open": "84.76",
      "high": "85.35",
      "low": "83.95",
      "close": "84.10",
      "volume": "415772"
    },
    {
      "date": "2021-10-26",
      "open": "83.99",
      "high": "84.20",
      "low": "82.64",
      "close": "82.94",
      "volume": "614967"
    },
    {
      "date": "2021-10-27",
      "open": "82.57",
      "high": "82.57",
      "low": "79.08",
      "close": "79.18",
      "volume": "847796"
    },
    {
      "date": "2021-10-28",
      "open": "79.66",
      "high": "80.43",
      "low": "79.115",
      "close": "80.11",
      "volume": "833018"
    },
    {
      "date": "2021-10-29",
      "open": "79.72",
      "high": "80.47",
      "low": "79.47",
      "close": "79.48",
      "volume": "642327"
    },
    {
      "date": "2021-11-01",
      "open": "80.49",
      "high": "82.71",
      "low": "80.03",
      "close": "82.37",
      "volume": "643228"
    },
    {
      "date": "2021-11-02",
      "open": "82.63",
      "high": "83.42",
      "low": "81.69",
      "close": "81.97",
      "volume": "494897"
    },
    {
      "date": "2021-11-03",
      "open": "81.53",
      "high": "83.86",
      "low": "81.0915",
      "close": "83.56",
      "volume": "579480"
    },
    {
      "date": "2021-11-04",
      "open": "83.64",
      "high": "83.64",
      "low": "82.27",
      "close": "83.17",
      "volume": "777178"
    },
    {
      "date": "2021-11-05",
      "open": "84.21",
      "high": "85.26",
      "low": "82.88",
      "close": "83.26",
      "volume": "578681"
    },
    {
      "date": "2021-11-08",
      "open": "83.75",
      "high": "84.2216",
      "low": "82.48",
      "close": "83.27",
      "volume": "438281"
    },
    {
      "date": "2021-11-09",
      "open": "82.41",
      "high": "83.54",
      "low": "82.11",
      "close": "83.41",
      "volume": "415621"
    },
    {
      "date": "2021-11-10",
      "open": "83.41",
      "high": "84.40",
      "low": "82.92",
      "close": "83.33",
      "volume": "668870"
    },
    {
      "date": "2021-11-11",
      "open": "83.57",
      "high": "84.18",
      "low": "83.03",
      "close": "83.61",
      "volume": "389276"
    },
    {
      "date": "2021-11-12",
      "open": "83.69",
      "high": "83.93",
      "low": "82.53",
      "close": "83.06",
      "volume": "611873"
    },
    {
      "date": "2021-11-15",
      "open": "83.65",
      "high": "84.46",
      "low": "83.28",
      "close": "83.98",
      "volume": "410798"
    },
    {
      "date": "2021-11-16",
      "open": "83.95",
      "high": "84.74",
      "low": "83.23",
      "close": "83.46",
      "volume": "452910"
    },
    {
      "date": "2021-11-17",
      "open": "82.91",
      "high": "83.241",
      "low": "81.725",
      "close": "82.86",
      "volume": "655202"
    },
    {
      "date": "2021-11-18",
      "open": "83.28",
      "high": "83.50",
      "low": "81.95",
      "close": "82.80",
      "volume": "598662"
    },
    {
      "date": "2021-11-19",
      "open": "81.56",
      "high": "81.79",
      "low": "80.08",
      "close": "81.19",
      "volume": "677027"
    },
    {
      "date": "2021-11-22",
      "open": "82.39",
      "high": "83.58",
      "low": "81.84",
      "close": "82.40",
      "volume": "1047814"
    },
    {
      "date": "2021-11-23",
      "open": "83.05",
      "high": "84.30",
      "low": "82.54",
      "close": "84.08",
      "volume": "1079692"
    },
    {
      "date": "2021-11-24",
      "open": "83.64",
      "high": "84.06",
      "low": "82.62",
      "close": "82.94",
      "volume": "679998"
    },
    {
      "date": "2021-11-26",
      "open": "79.65",
      "high": "79.87",
      "low": "77.06",
      "close": "77.92",
      "volume": "893924"
    },
    {
      "date": "2021-11-29",
      "open": "79.09",
      "high": "79.98",
      "low": "77.28",
      "close": "78.50",
      "volume": "786293"
    },
    {
      "date": "2021-11-30",
      "open": "77.15",
      "high": "77.81",
      "low": "76.17",
      "close": "77.00",
      "volume": "1035354"
    },
    {
      "date": "2021-12-01",
      "open": "78.87",
      "high": "79.50",
      "low": "75.55",
      "close": "75.55",
      "volume": "823848"
    },
    {
      "date": "2021-12-02",
      "open": "76.21",
      "high": "78.66",
      "low": "75.77",
      "close": "78.41",
      "volume": "584767"
    },
    {
      "date": "2021-12-03",
      "open": "78.50",
      "high": "78.60",
      "low": "75.13",
      "close": "75.94",
      "volume": "628787"
    },
    {
      "date": "2021-12-06",
      "open": "77.61",
      "high": "79.08",
      "low": "76.58",
      "close": "77.85",
      "volume": "1036398"
    },
    {
      "date": "2021-12-07",
      "open": "78.57",
      "high": "80.51",
      "low": "78.00",
      "close": "79.26",
      "volume": "827466"
    },
    {
      "date": "2021-12-08",
      "open": "79.44",
      "high": "79.90",
      "low": "78.38",
      "close": "79.00",
      "volume": "683755"
    },
    {
      "date": "2021-12-09",
      "open": "77.62",
      "high": "79.51",
      "low": "77.62",
      "close": "78.41",
      "volume": "508771"
    },
    {
      "date": "2021-12-10",
      "open": "78.37",
      "high": "79.45",
      "low": "77.22",
      "close": "77.79",
      "volume": "650389"
    },
    {
      "date": "2021-12-13",
      "open": "77.41",
      "high": "77.50",
      "low": "75.185",
      "close": "75.69",
      "volume": "756058"
    },
    {
      "date": "2021-12-14",
      "open": "75.91",
      "high": "77.56",
      "low": "75.60",
      "close": "76.75",
      "volume": "793860"
    },
    {
      "date": "2021-12-15",
      "open": "77.33",
      "high": "78.83",
      "low": "76.409",
      "close": "78.34",
      "volume": "743213"
    },
    {
      "date": "2021-12-16",
      "open": "79.03",
      "high": "79.76",
      "low": "77.44",
      "close": "77.71",
      "volume": "888537"
    },
    {
      "date": "2021-12-17",
      "open": "77.47",
      "high": "77.47",
      "low": "74.87",
      "close": "75.65",
      "volume": "2746094"
    },
    {
      "date": "2021-12-20",
      "open": "74.42",
      "high": "74.84",
      "low": "71.955",
      "close": "73.54",
      "volume": "883117"
    },
    {
      "date": "2021-12-21",
      "open": "74.92",
      "high": "76.48",
      "low": "74.25",
      "close": "76.40",
      "volume": "621356"
    },
    {
      "date": "2021-12-22",
      "open": "76.40",
      "high": "77.24",
      "low": "75.97",
      "close": "76.90",
      "volume": "392386"
    },
    {
      "date": "2021-12-23",
      "open": "77.49",
      "high": "78.38",
      "low": "76.81",
      "close": "77.35",
      "volume": "412217"
    },
    {
      "date": "2021-12-27",
      "open": "77.15",
      "high": "78.80",
      "low": "76.665",
      "close": "78.75",
      "volume": "316808"
    },
    {
      "date": "2021-12-28",
      "open": "78.69",
      "high": "79.43",
      "low": "78.505",
      "close": "78.74",
      "volume": "270310"
    },
    {
      "date": "2021-12-29",
      "open": "78.14",
      "high": "80.34",
      "low": "78.14",
      "close": "79.82",
      "volume": "654801"
    },
    {
      "date": "2021-12-30",
      "open": "79.73",
      "high": "81.00",
      "low": "78.92",
      "close": "79.02",
      "volume": "467088"
    },
    {
      "date": "2021-12-31",
      "open": "78.86",
      "high": "79.48",
      "low": "78.31",
      "close": "78.68",
      "volume": "424141"
    },
    {
      "date": "2022-01-03",
      "open": "79.06",
      "high": "80.41",
      "low": "79.03",
      "close": "79.81",
      "volume": "1052068"
    },
    {
      "date": "2022-01-04",
      "open": "80.59",
      "high": "82.92",
      "low": "80.59",
      "close": "82.20",
      "volume": "1303766"
    },
    {
      "date": "2022-01-05",
      "open": "82.855",
      "high": "83.595",
      "low": "82.30",
      "close": "82.57",
      "volume": "1158605"
    },
    {
      "date": "2022-01-06",
      "open": "83.68",
      "high": "86.31",
      "low": "83.42",
      "close": "86.08",
      "volume": "768998"
    },
    {
      "date": "2022-01-07",
      "open": "86.60",
      "high": "87.13",
      "low": "85.50",
      "close": "86.81",
      "volume": "1249888"
    },
    {
      "date": "2022-01-10",
      "open": "87.29",
      "high": "88.40",
      "low": "85.32",
      "close": "87.29",
      "volume": "894256"
    },
    {
      "date": "2022-01-11",
      "open": "87.74",
      "high": "88.36",
      "low": "85.75",
      "close": "88.27",
      "volume": "928288"
    },
    {
      "date": "2022-01-12",
      "open": "87.94",
      "high": "89.77",
      "low": "87.81",
      "close": "89.42",
      "volume": "1100329"
    },
    {
      "date": "2022-01-13",
      "open": "89.61",
      "high": "91.695",
      "low": "89.29",
      "close": "89.72",
      "volume": "790207"
    },
    {
      "date": "2022-01-14",
      "open": "88.73",
      "high": "90.53",
      "low": "88.30",
      "close": "90.49",
      "volume": "718686"
    },
    {
      "date": "2022-01-18",
      "open": "90.29",
      "high": "91.40",
      "low": "89.9151",
      "close": "90.34",
      "volume": "1652353"
    },
    {
      "date": "2022-01-19",
      "open": "90.86",
      "high": "90.86",
      "low": "87.195",
      "close": "87.25",
      "volume": "794919"
    },
    {
      "date": "2022-01-20",
      "open": "87.02",
      "high": "88.2499",
      "low": "85.00",
      "close": "85.27",
      "volume": "962075"
    },
    {
      "date": "2022-01-21",
      "open": "84.84",
      "high": "85.64",
      "low": "82.24",
      "close": "82.72",
      "volume": "1256835"
    },
    {
      "date": "2022-01-24",
      "open": "80.62",
      "high": "83.66",
      "low": "78.75",
      "close": "83.49",
      "volume": "1304897"
    },
    {
      "date": "2022-01-25",
      "open": "82.72",
      "high": "84.44",
      "low": "80.43",
      "close": "83.51",
      "volume": "891869"
    },
    {
      "date": "2022-01-26",
      "open": "84.73",
      "high": "85.83",
      "low": "82.34",
      "close": "83.64",
      "volume": "1161486"
    },
    {
      "date": "2022-01-27",
      "open": "82.44",
      "high": "87.14",
      "low": "81.80",
      "close": "82.61",
      "volume": "1914293"
    },
    {
      "date": "2022-01-28",
      "open": "82.94",
      "high": "84.56",
      "low": "82.15",
      "close": "84.08",
      "volume": "1722099"
    },
    {
      "date": "2022-01-31",
      "open": "83.82",
      "high": "86.49",
      "low": "83.14",
      "close": "86.34",
      "volume": "1447721"
    },
    {
      "date": "2022-02-01",
      "open": "86.79",
      "high": "86.95",
      "low": "85.455",
      "close": "86.94",
      "volume": "904555"
    },
    {
      "date": "2022-02-02",
      "open": "86.87",
      "high": "86.87",
      "low": "85.56",
      "close": "86.19",
      "volume": "1290602"
    },
    {
      "date": "2022-02-03",
      "open": "85.99",
      "high": "87.39",
      "low": "85.12",
      "close": "85.89",
      "volume": "809437"
    },
    {
      "date": "2022-02-04",
      "open": "86.23",
      "high": "88.82",
      "low": "86.13",
      "close": "88.02",
      "volume": "1232136"
    },
    {
      "date": "2022-02-07",
      "open": "88.41",
      "high": "89.11",
      "low": "87.36",
      "close": "88.42",
      "volume": "1074084"
    },
    {
      "date": "2022-02-08",
      "open": "89.45",
      "high": "91.47",
      "low": "89.21",
      "close": "91.34",
      "volume": "1300048"
    },
    {
      "date": "2022-02-09",
      "open": "91.47",
      "high": "91.58",
      "low": "89.87",
      "close": "89.97",
      "volume": "1124544"
    },
    {
      "date": "2022-02-10",
      "open": "90.09",
      "high": "92.50",
      "low": "89.57",
      "close": "91.15",
      "volume": "1028385"
    },
    {
      "date": "2022-02-11",
      "open": "90.36",
      "high": "92.615",
      "low": "89.47",
      "close": "89.89",
      "volume": "1095995"
    },
    {
      "date": "2022-02-14",
      "open": "90.15",
      "high": "91.18",
      "low": "88.48",
      "close": "89.35",
      "volume": "1447279"
    },
    {
      "date": "2022-02-15",
      "open": "90.12",
      "high": "92.10",
      "low": "90.12",
      "close": "92.00",
      "volume": "1252846"
    },
    {
      "date": "2022-02-16",
      "open": "91.22",
      "high": "93.5148",
      "low": "91.07",
      "close": "93.05",
      "volume": "720351"
    },
    {
      "date": "2022-02-17",
      "open": "92.12",
      "high": "92.12",
      "low": "89.59",
      "close": "89.69",
      "volume": "878883"
    },
    {
      "date": "2022-02-18",
      "open": "89.61",
      "high": "90.44",
      "low": "88.71",
      "close": "88.93",
      "volume": "781302"
    },
    {
      "date": "2022-02-22",
      "open": "88.49",
      "high": "89.57",
      "low": "87.23",
      "close": "87.87",
      "volume": "940582"
    },
    {
      "date": "2022-02-23",
      "open": "88.50",
      "high": "89.31",
      "low": "86.72",
      "close": "87.04",
      "volume": "1332550"
    },
    {
      "date": "2022-02-24",
      "open": "82.93",
      "high": "83.76",
      "low": "80.67",
      "close": "83.51",
      "volume": "1410868"
    },
    {
      "date": "2022-02-25",
      "open": "84.08",
      "high": "88.76",
      "low": "83.92",
      "close": "88.57",
      "volume": "1147536"
    },
    {
      "date": "2022-02-28",
      "open": "85.89",
      "high": "87.63",
      "low": "85.89",
      "close": "87.56",
      "volume": "1020529"
    },
    {
      "date": "2022-03-01",
      "open": "86.87",
      "high": "87.17",
      "low": "80.95",
      "close": "81.96",
      "volume": "1501671"
    },
    {
      "date": "2022-03-02",
      "open": "82.59",
      "high": "86.03",
      "low": "82.44",
      "close": "85.07",
      "volume": "1686029"
    },
    {
      "date": "2022-03-03",
      "open": "85.05",
      "high": "85.445",
      "low": "81.91",
      "close": "83.06",
      "volume": "1125205"
    },
    {
      "date": "2022-03-04",
      "open": "81.08",
      "high": "81.17",
      "low": "76.00",
      "close": "77.28",
      "volume": "1295320"
    },
    {
      "date": "2022-03-07",
      "open": "76.68",
      "high": "77.10",
      "low": "71.157",
      "close": "71.35",
      "volume": "2026434"
    },
    {
      "date": "2022-03-08",
      "open": "72.41",
      "high": "75.26",
      "low": "69.74",
      "close": "72.52",
      "volume": "1874809"
    },
    {
      "date": "2022-03-09",
      "open": "75.14",
      "high": "78.02",
      "low": "74.66",
      "close": "77.32",
      "volume": "1063757"
    },
    {
      "date": "2022-03-10",
      "open": "76.00",
      "high": "78.19",
      "low": "76.00",
      "close": "77.72",
      "volume": "1265203"
    },
    {
      "date": "2022-03-11",
      "open": "78.60",
      "high": "79.279",
      "low": "76.58",
      "close": "76.64",
      "volume": "731846"
    },
    {
      "date": "2022-03-14",
      "open": "77.58",
      "high": "78.94",
      "low": "75.20",
      "close": "75.67",
      "volume": "1246783"
    },
    {
      "date": "2022-03-15",
      "open": "75.78",
      "high": "76.71",
      "low": "74.11",
      "close": "76.53",
      "volume": "1616924"
    },
    {
      "date": "2022-03-16",
      "open": "78.00",
      "high": "81.37",
      "low": "77.92",
      "close": "81.03",
      "volume": "1046676"
    },
    {
      "date": "2022-03-17",
      "open": "80.02",
      "high": "80.73",
      "low": "79.15",
      "close": "80.61",
      "volume": "853828"
    },
    {
      "date": "2022-03-18",
      "open": "80.03",
      "high": "82.30",
      "low": "77.77",
      "close": "81.64",
      "volume": "2169369"
    },
    {
      "date": "2022-03-21",
      "open": "82.24",
      "high": "82.64",
      "low": "80.27",
      "close": "81.42",
      "volume": "846024"
    },
    {
      "date": "2022-03-22",
      "open": "82.50",
      "high": "84.27",
      "low": "82.50",
      "close": "83.68",
      "volume": "1059972"
    },
    {
      "date": "2022-03-23",
      "open": "82.88",
      "high": "83.85",
      "low": "80.48",
      "close": "80.56",
      "volume": "1232801"
    },
    {
      "date": "2022-03-24",
      "open": "81.13",
      "high": "82.02",
      "low": "80.32",
      "close": "81.11",
      "volume": "499707"
    },
    {
      "date": "2022-03-25",
      "open": "81.47",
      "high": "82.98",
      "low": "80.92",
      "close": "82.83",
      "volume": "763771"
    },
    {
      "date": "2022-03-28",
      "open": "82.36",
      "high": "82.46",
      "low": "80.58",
      "close": "82.40",
      "volume": "803768"
    },
    {
      "date": "2022-03-29",
      "open": "84.48",
      "high": "85.32",
      "low": "83.34",
      "close": "84.16",
      "volume": "875546"
    },
    {
      "date": "2022-03-30",
      "open": "83.85",
      "high": "84.14",
      "low": "81.03",
      "close": "81.56",
      "volume": "844636"
    },
    {
      "date": "2022-03-31",
      "open": "81.03",
      "high": "82.18",
      "low": "79.00",
      "close": "79.02",
      "volume": "930127"
    },
    {
      "date": "2022-04-01",
      "open": "80.56",
      "high": "80.885",
      "low": "77.95",
      "close": "78.34",
      "volume": "969919"
    },
    {
      "date": "2022-04-04",
      "open": "78.13",
      "high": "78.77",
      "low": "76.881",
      "close": "78.41",
      "volume": "515200"
    },
    {
      "date": "2022-04-05",
      "open": "78.15",
      "high": "78.795",
      "low": "77.3817",
      "close": "77.87",
      "volume": "665592"
    },
    {
      "date": "2022-04-06",
      "open": "77.50",
      "high": "77.50",
      "low": "75.85",
      "close": "76.56",
      "volume": "835493"
    },
    {
      "date": "2022-04-07",
      "open": "76.97",
      "high": "77.04",
      "low": "74.445",
      "close": "75.91",
      "volume": "720511"
    },
    {
      "date": "2022-04-08",
      "open": "76.35",
      "high": "77.77",
      "low": "75.61",
      "close": "76.17",
      "volume": "774370"
    },
    {
      "date": "2022-04-11",
      "open": "76.52",
      "high": "77.91",
      "low": "76.05",
      "close": "76.14",
      "volume": "755525"
    },
    {
      "date": "2022-04-12",
      "open": "76.37",
      "high": "77.54",
      "low": "74.39",
      "close": "74.80",
      "volume": "805620"
    },
    {
      "date": "2022-04-13",
      "open": "74.27",
      "high": "76.35",
      "low": "73.75",
      "close": "76.25",
      "volume": "805104"
    },
    {
      "date": "2022-04-14",
      "open": "76.33",
      "high": "76.48",
      "low": "74.51",
      "close": "74.96",
      "volume": "588095"
    },
    {
      "date": "2022-04-18",
      "open": "74.94",
      "high": "75.54",
      "low": "74.43",
      "close": "75.04",
      "volume": "635323"
    },
    {
      "date": "2022-04-19",
      "open": "75.80",
      "high": "79.37",
      "low": "75.80",
      "close": "79.07",
      "volume": "1247058"
    },
    {
      "date": "2022-04-20",
      "open": "79.86",
      "high": "81.54",
      "low": "79.63",
      "close": "80.56",
      "volume": "1253477"
    },
    {
      "date": "2022-04-21",
      "open": "83.80",
      "high": "85.05",
      "low": "78.935",
      "close": "79.74",
      "volume": "1685333"
    },
    {
      "date": "2022-04-22",
      "open": "81.02",
      "high": "82.03",
      "low": "77.59",
      "close": "77.64",
      "volume": "1279068"
    },
    {
      "date": "2022-04-25",
      "open": "76.63",
      "high": "76.89",
      "low": "73.56",
      "close": "75.71",
      "volume": "1310951"
    },
    {
      "date": "2022-04-26",
      "open": "74.33",
      "high": "75.56",
      "low": "71.11",
      "close": "71.19",
      "volume": "2049249"
    },
    {
      "date": "2022-04-27",
      "open": "71.07",
      "high": "73.2025",
      "low": "71.04",
      "close": "71.90",
      "volume": "1615218"
    },
    {
      "date": "2022-04-28",
      "open": "72.53",
      "high": "74.595",
      "low": "71.78",
      "close": "74.34",
      "volume": "1180736"
    },
    {
      "date": "2022-04-29",
      "open": "73.28",
      "high": "74.825",
      "low": "71.12",
      "close": "71.30",
      "volume": "866877"
    },
    {
      "date": "2022-05-02",
      "open": "72.23",
      "high": "73.35",
      "low": "71.48",
      "close": "73.33",
      "volume": "1137966"
    },
    {
      "date": "2022-05-03",
      "open": "73.62",
      "high": "75.30",
      "low": "73.16",
      "close": "74.42",
      "volume": "987815"
    },
    {
      "date": "2022-05-04",
      "open": "73.69",
      "high": "77.048",
      "low": "73.41",
      "close": "77.00",
      "volume": "747317"
    },
    {
      "date": "2022-05-05",
      "open": "76.14",
      "high": "76.14",
      "low": "72.83",
      "close": "74.32",
      "volume": "1216672"
    },
    {
      "date": "2022-05-06",
      "open": "74.38",
      "high": "74.77",
      "low": "72.62",
      "close": "73.16",
      "volume": "1478369"
    },
    {
      "date": "2022-05-09",
      "open": "72.05",
      "high": "72.84",
      "low": "71.23",
      "close": "71.49",
      "volume": "1305772"
    },
    {
      "date": "2022-05-10",
      "open": "72.25",
      "high": "73.41",
      "low": "69.93",
      "close": "71.49",
      "volume": "1111100"
    },
    {
      "date": "2022-05-11",
      "open": "71.26",
      "high": "73.47",
      "low": "69.60",
      "close": "69.79",
      "volume": "901579"
    },
    {
      "date": "2022-05-12",
      "open": "69.23",
      "high": "71.285",
      "low": "68.235",
      "close": "70.07",
      "volume": "1001095"
    },
    {
      "date": "2022-05-13",
      "open": "70.95",
      "high": "72.23",
      "low": "70.27",
      "close": "71.14",
      "volume": "691564"
    },
    {
      "date": "2022-05-16",
      "open": "70.96",
      "high": "71.73",
      "low": "69.68",
      "close": "71.24",
      "volume": "1059534"
    },
    {
      "date": "2022-05-17",
      "open": "73.05",
      "high": "73.97",
      "low": "72.49",
      "close": "73.90",
      "volume": "805890"
    },
    {
      "date": "2022-05-18",
      "open": "72.49",
      "high": "73.045",
      "low": "69.65",
      "close": "69.88",
      "volume": "866552"
    },
    {
      "date": "2022-05-19",
      "open": "68.92",
      "high": "69.94",
      "low": "68.11",
      "close": "68.36",
      "volume": "1018519"
    },
    {
      "date": "2022-05-20",
      "open": "69.14",
      "high": "69.60",
      "low": "67.02",
      "close": "68.90",
      "volume": "589196"
    },
    {
      "date": "2022-05-23",
      "open": "70.84",
      "high": "71.86",
      "low": "69.955",
      "close": "70.82",
      "volume": "1071182"
    },
    {
      "date": "2022-05-24",
      "open": "70.07",
      "high": "70.36",
      "low": "67.80",
      "close": "69.08",
      "volume": "446306"
    },
    {
      "date": "2022-05-25",
      "open": "68.81",
      "high": "70.85",
      "low": "68.55",
      "close": "70.61",
      "volume": "969652"
    },
    {
      "date": "2022-05-26",
      "open": "71.22",
      "high": "72.82",
      "low": "71.22",
      "close": "72.45",
      "volume": "967062"
    },
    {
      "date": "2022-05-27",
      "open": "72.28",
      "high": "73.46",
      "low": "71.74",
      "close": "73.44",
      "volume": "879073"
    },
    {
      "date": "2022-05-31",
      "open": "72.90",
      "high": "74.0565",
      "low": "71.765",
      "close": "73.54",
      "volume": "890404"
    },
    {
      "date": "2022-06-01",
      "open": "73.45",
      "high": "73.85",
      "low": "70.79",
      "close": "71.52",
      "volume": "1018858"
    },
    {
      "date": "2022-06-02",
      "open": "71.78",
      "high": "74.31",
      "low": "71.22",
      "close": "74.30",
      "volume": "745739"
    },
    {
      "date": "2022-06-03",
      "open": "73.55",
      "high": "73.74",
      "low": "72.32",
      "close": "72.94",
      "volume": "660891"
    },
    {
      "date": "2022-06-06",
      "open": "73.97",
      "high": "74.79",
      "low": "73.35",
      "close": "73.47",
      "volume": "456033"
    },
    {
      "date": "2022-06-07",
      "open": "72.51",
      "high": "74.42",
      "low": "72.35",
      "close": "74.42",
      "volume": "512369"
    },
    {
      "date": "2022-06-08",
      "open": "73.54",
      "high": "73.54",
      "low": "72.09",
      "close": "72.83",
      "volume": "599501"
    },
    {
      "date": "2022-06-09",
      "open": "72.61",
      "high": "72.61",
      "low": "70.97",
      "close": "70.98",
      "volume": "851667"
    },
    {
      "date": "2022-06-10",
      "open": "69.00",
      "high": "69.7051",
      "low": "65.92",
      "close": "66.16",
      "volume": "1265876"
    },
    {
      "date": "2022-06-13",
      "open": "64.83",
      "high": "65.11",
      "low": "63.36",
      "close": "64.53",
      "volume": "1032856"
    },
    {
      "date": "2022-06-14",
      "open": "65.15",
      "high": "65.78",
      "low": "64.23",
      "close": "64.79",
      "volume": "747600"
    },
    {
      "date": "2022-06-15",
      "open": "65.38",
      "high": "66.32",
      "low": "64.04",
      "close": "65.07",
      "volume": "885346"
    },
    {
      "date": "2022-06-16",
      "open": "63.19",
      "high": "63.46",
      "low": "61.66",
      "close": "61.89",
      "volume": "954032"
    },
    {
      "date": "2022-06-17",
      "open": "61.65",
      "high": "63.52",
      "low": "61.65",
      "close": "62.78",
      "volume": "1627995"
    },
    {
      "date": "2022-06-21",
      "open": "64.45",
      "high": "64.88",
      "low": "63.59",
      "close": "64.05",
      "volume": "1130080"
    },
    {
      "date": "2022-06-22",
      "open": "63.02",
      "high": "64.98",
      "low": "62.99",
      "close": "64.76",
      "volume": "1256291"
    },
    {
      "date": "2022-06-23",
      "open": "64.54",
      "high": "64.54",
      "low": "62.43",
      "close": "64.00",
      "volume": "1105824"
    },
    {
      "date": "2022-06-24",
      "open": "64.55",
      "high": "67.27",
      "low": "64.165",
      "close": "67.08",
      "volume": "1324339"
    },
    {
      "date": "2022-06-27",
      "open": "67.01",
      "high": "67.97",
      "low": "66.14",
      "close": "66.89",
      "volume": "545041"
    },
    {
      "date": "2022-06-28",
      "open": "67.33",
      "high": "67.97",
      "low": "66.42",
      "close": "67.02",
      "volume": "1125944"
    },
    {
      "date": "2022-06-29",
      "open": "67.22",
      "high": "67.59",
      "low": "65.98",
      "close": "66.43",
      "volume": "966380"
    },
    {
      "date": "2022-06-30",
      "open": "64.45",
      "high": "65.81",
      "low": "63.20",
      "close": "64.80",
      "volume": "1171591"
    },
    {
      "date": "2022-07-01",
      "open": "64.81",
      "high": "65.95",
      "low": "64.145",
      "close": "65.70",
      "volume": "620808"
    },
    {
      "date": "2022-07-05",
      "open": "63.88",
      "high": "66.45",
      "low": "63.25",
      "close": "66.42",
      "volume": "680506"
    },
    {
      "date": "2022-07-06",
      "open": "65.72",
      "high": "66.60",
      "low": "64.69",
      "close": "66.09",
      "volume": "707037"
    },
    {
      "date": "2022-07-07",
      "open": "66.47",
      "high": "67.415",
      "low": "66.47",
      "close": "67.26",
      "volume": "533977"
    },
    {
      "date": "2022-07-08",
      "open": "67.65",
      "high": "67.65",
      "low": "66.37",
      "close": "67.28",
      "volume": "648056"
    },
    {
      "date": "2022-07-11",
      "open": "66.37",
      "high": "66.70",
      "low": "65.29",
      "close": "65.64",
      "volume": "693640"
    },
    {
      "date": "2022-07-12",
      "open": "65.01",
      "high": "67.09",
      "low": "65.00",
      "close": "66.05",
      "volume": "567049"
    },
    {
      "date": "2022-07-13",
      "open": "65.54",
      "high": "65.61",
      "low": "64.55",
      "close": "65.16",
      "volume": "577163"
    },
    {
      "date": "2022-07-14",
      "open": "63.63",
      "high": "64.285",
      "low": "62.79",
      "close": "63.86",
      "volume": "588607"
    },
    {
      "date": "2022-07-15",
      "open": "65.13",
      "high": "66.585",
      "low": "64.005",
      "close": "66.40",
      "volume": "553960"
    },
    {
      "date": "2022-07-18",
      "open": "67.20",
      "high": "68.38",
      "low": "67.08",
      "close": "67.38",
      "volume": "956422"
    },
    {
      "date": "2022-07-19",
      "open": "68.55",
      "high": "70.13",
      "low": "68.28",
      "close": "69.79",
      "volume": "837105"
    },
    {
      "date": "2022-07-20",
      "open": "68.97",
      "high": "71.32",
      "low": "68.55",
      "close": "71.16",
      "volume": "1150380"
    },
    {
      "date": "2022-07-21",
      "open": "71.17",
      "high": "71.85",
      "low": "69.96",
      "close": "71.59",
      "volume": "1214401"
    },
    {
      "date": "2022-07-22",
      "open": "71.93",
      "high": "72.45",
      "low": "69.315",
      "close": "69.85",
      "volume": "652672"
    },
    {
      "date": "2022-07-25",
      "open": "70.88",
      "high": "72.42",
      "low": "70.51",
      "close": "72.09",
      "volume": "727777"
    },
    {
      "date": "2022-07-26",
      "open": "71.16",
      "high": "71.70",
      "low": "69.37",
      "close": "69.39",
      "volume": "605987"
    },
    {
      "date": "2022-07-27",
      "open": "69.65",
      "high": "71.26",
      "low": "69.49",
      "close": "70.79",
      "volume": "618633"
    },
    {
      "date": "2022-07-28",
      "open": "70.47",
      "high": "70.91",
      "low": "68.96",
      "close": "70.46",
      "volume": "603680"
    },
    {
      "date": "2022-07-29",
      "open": "70.10",
      "high": "72.11",
      "low": "70.00",
      "close": "71.78",
      "volume": "1010320"
    },
    {
      "date": "2022-08-01",
      "open": "71.06",
      "high": "71.98",
      "low": "70.41",
      "close": "71.44",
      "volume": "906560"
    },
    {
      "date": "2022-08-02",
      "open": "71.04",
      "high": "71.05",
      "low": "69.96",
      "close": "70.19",
      "volume": "732433"
    },
    {
      "date": "2022-08-03",
      "open": "70.85",
      "high": "71.41",
      "low": "70.26",
      "close": "70.70",
      "volume": "658706"
    },
    {
      "date": "2022-08-04",
      "open": "70.44",
      "high": "70.44",
      "low": "69.025",
      "close": "69.12",
      "volume": "589550"
    },
    {
      "date": "2022-08-05",
      "open": "68.68",
      "high": "70.45",
      "low": "68.59",
      "close": "70.23",
      "volume": "480202"
    },
    {
      "date": "2022-08-08",
      "open": "70.39",
      "high": "71.05",
      "low": "69.98",
      "close": "70.15",
      "volume": "373134"
    },
    {
      "date": "2022-08-09",
      "open": "70.26",
      "high": "70.3499",
      "low": "69.25",
      "close": "70.09",
      "volume": "536661"
    },
    {
      "date": "2022-08-10",
      "open": "71.53",
      "high": "73.959",
      "low": "71.21",
      "close": "73.90",
      "volume": "827741"
    },
    {
      "date": "2022-08-11",
      "open": "74.23",
      "high": "75.35",
      "low": "74.23",
      "close": "74.66",
      "volume": "505956"
    },
    {
      "date": "2022-08-12",
      "open": "75.20",
      "high": "76.00",
      "low": "74.745",
      "close": "75.99",
      "volume": "447331"
    },
    {
      "date": "2022-08-15",
      "open": "75.42",
      "high": "76.74",
      "low": "75.12",
      "close": "76.54",
      "volume": "509214"
    },
    {
      "date": "2022-08-16",
      "open": "76.08",
      "high": "78.04",
      "low": "76.08",
      "close": "77.57",
      "volume": "483051"
    },
    {
      "date": "2022-08-17",
      "open": "76.39",
      "high": "77.0796",
      "low": "75.98",
      "close": "76.47",
      "volume": "509217"
    },
    {
      "date": "2022-08-18",
      "open": "76.83",
      "high": "77.44",
      "low": "76.21",
      "close": "77.21",
      "volume": "411710"
    },
    {
      "date": "2022-08-19",
      "open": "76.72",
      "high": "76.91",
      "low": "75.84",
      "close": "76.34",
      "volume": "801989"
    },
    {
      "date": "2022-08-22",
      "open": "75.17",
      "high": "76.26",
      "low": "74.04",
      "close": "74.43",
      "volume": "739446"
    },
    {
      "date": "2022-08-23",
      "open": "74.78",
      "high": "75.65",
      "low": "74.105",
      "close": "74.36",
      "volume": "496380"
    },
    {
      "date": "2022-08-24",
      "open": "74.00",
      "high": "74.75",
      "low": "73.61",
      "close": "74.42",
      "volume": "281787"
    },
    {
      "date": "2022-08-25",
      "open": "74.52",
      "high": "76.22",
      "low": "74.52",
      "close": "76.17",
      "volume": "478340"
    },
    {
      "date": "2022-08-26",
      "open": "76.41",
      "high": "76.68",
      "low": "73.93",
      "close": "73.94",
      "volume": "515649"
    },
    {
      "date": "2022-08-29",
      "open": "73.21",
      "high": "74.06",
      "low": "72.61",
      "close": "73.21",
      "volume": "657873"
    },
    {
      "date": "2022-08-30",
      "open": "73.54",
      "high": "73.55",
      "low": "71.73",
      "close": "72.78",
      "volume": "656309"
    },
    {
      "date": "2022-08-31",
      "open": "73.00",
      "high": "73.42",
      "low": "71.98",
      "close": "72.17",
      "volume": "455439"
    },
    {
      "date": "2022-09-01",
      "open": "71.99",
      "high": "72.10",
      "low": "70.49",
      "close": "71.73",
      "volume": "615237"
    },
    {
      "date": "2022-09-02",
      "open": "72.77",
      "high": "73.42",
      "low": "70.29",
      "close": "70.50",
      "volume": "981626"
    },
    {
      "date": "2022-09-06",
      "open": "70.98",
      "high": "70.98",
      "low": "68.5999",
      "close": "69.62",
      "volume": "761972"
    },
    {
      "date": "2022-09-07",
      "open": "69.39",
      "high": "71.99",
      "low": "69.34",
      "close": "71.79",
      "volume": "585616"
    },
    {
      "date": "2022-09-08",
      "open": "71.18",
      "high": "73.65",
      "low": "70.89",
      "close": "73.61",
      "volume": "558680"
    },
    {
      "date": "2022-09-09",
      "open": "74.24",
      "high": "75.53",
      "low": "74.19",
      "close": "75.25",
      "volume": "602827"
    },
    {
      "date": "2022-09-12",
      "open": "75.25",
      "high": "76.87",
      "low": "75.25",
      "close": "76.28",
      "volume": "634059"
    },
    {
      "date": "2022-09-13",
      "open": "74.04",
      "high": "74.785",
      "low": "72.705",
      "close": "73.06",
      "volume": "594864"
    },
    {
      "date": "2022-09-14",
      "open": "73.57",
      "high": "74.04",
      "low": "72.39",
      "close": "73.39",
      "volume": "730861"
    },
    {
      "date": "2022-09-15",
      "open": "73.34",
      "high": "75.435",
      "low": "73.34",
      "close": "74.20",
      "volume": "632699"
    },
    {
      "date": "2022-09-16",
      "open": "72.78",
      "high": "73.16",
      "low": "71.40",
      "close": "72.67",
      "volume": "2528609"
    },
    {
      "date": "2022-09-19",
      "open": "71.45",
      "high": "74.22",
      "low": "71.45",
      "close": "74.19",
      "volume": "667215"
    },
    {
      "date": "2022-09-20",
      "open": "73.69",
      "high": "74.11",
      "low": "72.895",
      "close": "73.59",
      "volume": "509038"
    },
    {
      "date": "2022-09-21",
      "open": "73.72",
      "high": "74.73",
      "low": "72.47",
      "close": "72.47",
      "volume": "484420"
    },
    {
      "date": "2022-09-22",
      "open": "72.63",
      "high": "72.73",
      "low": "69.53",
      "close": "69.73",
      "volume": "760538"
    },
    {
      "date": "2022-09-23",
      "open": "68.71",
      "high": "68.92",
      "low": "66.30",
      "close": "67.62",
      "volume": "844690"
    },
    {
      "date": "2022-09-26",
      "open": "67.16",
      "high": "68.15",
      "low": "66.685",
      "close": "67.06",
      "volume": "774108"
    },
    {
      "date": "2022-09-27",
      "open": "67.54",
      "high": "68.47",
      "low": "65.765",
      "close": "66.84",
      "volume": "707132"
    },
    {
      "date": "2022-09-28",
      "open": "67.30",
      "high": "68.99",
      "low": "66.995",
      "close": "68.34",
      "volume": "581911"
    },
    {
      "date": "2022-09-29",
      "open": "67.25",
      "high": "67.785",
      "low": "66.11",
      "close": "67.61",
      "volume": "598673"
    },
    {
      "date": "2022-09-30",
      "open": "67.81",
      "high": "69.14",
      "low": "67.00",
      "close": "67.14",
      "volume": "883138"
    },
    {
      "date": "2022-10-03",
      "open": "68.05",
      "high": "69.339",
      "low": "66.805",
      "close": "69.27",
      "volume": "726218"
    },
    {
      "date": "2022-10-04",
      "open": "70.72",
      "high": "73.91",
      "low": "70.56",
      "close": "73.86",
      "volume": "743211"
    },
    {
      "date": "2022-10-05",
      "open": "72.18",
      "high": "73.75",
      "low": "71.01",
      "close": "73.55",
      "volume": "666151"
    },
    {
      "date": "2022-10-06",
      "open": "72.83",
      "high": "73.75",
      "low": "72.63",
      "close": "73.05",
      "volume": "492640"
    },
    {
      "date": "2022-10-07",
      "open": "72.27",
      "high": "72.76",
      "low": "70.48",
      "close": "71.06",
      "volume": "593396"
    },
    {
      "date": "2022-10-10",
      "open": "71.66",
      "high": "71.90",
      "low": "70.20",
      "close": "70.71",
      "volume": "614620"
    },
    {
      "date": "2022-10-11",
      "open": "70.33",
      "high": "71.31",
      "low": "69.31",
      "close": "69.86",
      "volume": "725165"
    },
    {
      "date": "2022-10-12",
      "open": "69.55",
      "high": "69.96",
      "low": "68.475",
      "close": "68.93",
      "volume": "775144"
    },
    {
      "date": "2022-10-13",
      "open": "67.23",
      "high": "72.05",
      "low": "66.32",
      "close": "71.42",
      "volume": "773989"
    },
    {
      "date": "2022-10-14",
      "open": "72.46",
      "high": "73.51",
      "low": "68.95",
      "close": "69.16",
      "volume": "943184"
    },
    {
      "date": "2022-10-17",
      "open": "71.22",
      "high": "72.68",
      "low": "70.80",
      "close": "72.50",
      "volume": "1029504"
    },
    {
      "date": "2022-10-18",
      "open": "73.87",
      "high": "74.29",
      "low": "72.10",
      "close": "73.03",
      "volume": "714231"
    },
    {
      "date": "2022-10-19",
      "open": "72.32",
      "high": "73.39",
      "low": "70.30",
      "close": "70.99",
      "volume": "1047747"
    },
    {
      "date": "2022-10-20",
      "open": "68.05",
      "high": "69.21",
      "low": "63.20",
      "close": "64.39",
      "volume": "2117321"
    },
    {
      "date": "2022-10-21",
      "open": "63.84",
      "high": "67.205",
      "low": "63.00",
      "close": "66.70",
      "volume": "1294812"
    },
    {
      "date": "2022-10-24",
      "open": "67.03",
      "high": "68.6799",
      "low": "66.79",
      "close": "67.36",
      "volume": "1069532"
    },
    {
      "date": "2022-10-25",
      "open": "66.82",
      "high": "68.67",
      "low": "66.40",
      "close": "68.46",
      "volume": "601903"
    },
    {
      "date": "2022-10-26",
      "open": "68.63",
      "high": "70.85",
      "low": "68.07",
      "close": "69.86",
      "volume": "900920"
    },
    {
      "date": "2022-10-27",
      "open": "70.80",
      "high": "71.525",
      "low": "69.57",
      "close": "69.89",
      "volume": "811896"
    },
    {
      "date": "2022-10-28",
      "open": "70.65",
      "high": "71.7375",
      "low": "69.80",
      "close": "71.64",
      "volume": "804399"
    },
    {
      "date": "2022-10-31",
      "open": "70.54",
      "high": "72.34",
      "low": "70.54",
      "close": "71.57",
      "volume": "827053"
    },
    {
      "date": "2022-11-01",
      "open": "72.55",
      "high": "72.55",
      "low": "71.44",
      "close": "72.02",
      "volume": "590021"
    },
    {
      "date": "2022-11-02",
      "open": "71.86",
      "high": "72.05",
      "low": "67.73",
      "close": "68.00",
      "volume": "1544284"
    },
    {
      "date": "2022-11-03",
      "open": "67.42",
      "high": "68.37",
      "low": "66.57",
      "close": "68.00",
      "volume": "1063086"
    },
    {
      "date": "2022-11-04",
      "open": "69.41",
      "high": "70.29",
      "low": "68.81",
      "close": "70.02",
      "volume": "984810"
    },
    {
      "date": "2022-11-07",
      "open": "70.63",
      "high": "70.97",
      "low": "68.965",
      "close": "69.75",
      "volume": "671262"
    },
    {
      "date": "2022-11-08",
      "open": "69.57",
      "high": "70.91",
      "low": "68.79",
      "close": "70.15",
      "volume": "947064"
    },
    {
      "date": "2022-11-09",
      "open": "69.43",
      "high": "70.24",
      "low": "68.55",
      "close": "68.94",
      "volume": "900029"
    },
    {
      "date": "2022-11-10",
      "open": "71.27",
      "high": "74.04",
      "low": "71.27",
      "close": "73.92",
      "volume": "1164372"
    },
    {
      "date": "2022-11-11",
      "open": "73.96",
      "high": "75.25",
      "low": "73.5701",
      "close": "74.07",
      "volume": "1035391"
    },
    {
      "date": "2022-11-14",
      "open": "73.47",
      "high": "73.61",
      "low": "71.76",
      "close": "71.80",
      "volume": "905461"
    },
    {
      "date": "2022-11-15",
      "open": "72.82",
      "high": "73.765",
      "low": "71.35",
      "close": "71.66",
      "volume": "1531330"
    },
    {
      "date": "2022-11-16",
      "open": "71.36",
      "high": "71.36",
      "low": "68.615",
      "close": "68.76",
      "volume": "1014223"
    },
    {
      "date": "2022-11-17",
      "open": "68.07",
      "high": "68.07",
      "low": "66.31",
      "close": "67.34",
      "volume": "1413060"
    },
    {
      "date": "2022-11-18",
      "open": "68.73",
      "high": "68.91",
      "low": "66.25",
      "close": "67.23",
      "volume": "952339"
    },
    {
      "date": "2022-11-21",
      "open": "67.49",
      "high": "68.23",
      "low": "67.03",
      "close": "68.00",
      "volume": "662035"
    },
    {
      "date": "2022-11-22",
      "open": "68.41",
      "high": "69.60",
      "low": "67.90",
      "close": "69.55",
      "volume": "638324"
    },
    {
      "date": "2022-11-23",
      "open": "69.25",
      "high": "69.69",
      "low": "68.82",
      "close": "69.16",
      "volume": "477783"
    },
    {
      "date": "2022-11-25",
      "open": "69.74",
      "high": "70.00",
      "low": "69.20",
      "close": "69.73",
      "volume": "204662"
    },
    {
      "date": "2022-11-28",
      "open": "69.05",
      "high": "69.38",
      "low": "67.09",
      "close": "67.32",
      "volume": "834527"
    },
    {
      "date": "2022-11-29",
      "open": "67.54",
      "high": "68.385",
      "low": "66.87",
      "close": "68.14",
      "volume": "722862"
    },
    {
      "date": "2022-11-30",
      "open": "68.06",
      "high": "70.30",
      "low": "66.77",
      "close": "70.21",
      "volume": "1156692"
    },
    {
      "date": "2022-12-01",
      "open": "70.65",
      "high": "70.96",
      "low": "68.525",
      "close": "69.22",
      "volume": "620922"
    },
    {
      "date": "2022-12-02",
      "open": "68.31",
      "high": "69.24",
      "low": "68.03",
      "close": "68.82",
      "volume": "529935"
    },
    {
      "date": "2022-12-05",
      "open": "68.23",
      "high": "68.23",
      "low": "62.91",
      "close": "63.96",
      "volume": "1450646"
    },
    {
      "date": "2022-12-06",
      "open": "64.03",
      "high": "65.09",
      "low": "63.52",
      "close": "64.97",
      "volume": "1657285"
    },
    {
      "date": "2022-12-07",
      "open": "64.71",
      "high": "66.54",
      "low": "64.34",
      "close": "65.78",
      "volume": "1370564"
    },
    {
      "date": "2022-12-08",
      "open": "66.26",
      "high": "66.46",
      "low": "65.30",
      "close": "65.73",
      "volume": "639784"
    },
    {
      "date": "2022-12-09",
      "open": "65.36",
      "high": "66.22",
      "low": "65.22",
      "close": "65.67",
      "volume": "743265"
    },
    {
      "date": "2022-12-12",
      "open": "65.90",
      "high": "67.56",
      "low": "65.10",
      "close": "67.26",
      "volume": "724954"
    },
    {
      "date": "2022-12-13",
      "open": "68.69",
      "high": "69.00",
      "low": "65.245",
      "close": "66.12",
      "volume": "950677"
    },
    {
      "date": "2022-12-14",
      "open": "66.14",
      "high": "66.37",
      "low": "64.26",
      "close": "64.38",
      "volume": "848012"
    },
    {
      "date": "2022-12-15",
      "open": "63.48",
      "high": "64.18",
      "low": "62.67",
      "close": "63.28",
      "volume": "1218708"
    },
    {
      "date": "2022-12-16",
      "open": "62.68",
      "high": "63.78",
      "low": "62.35",
      "close": "62.98",
      "volume": "2414840"
    },
    {
      "date": "2022-12-19",
      "open": "62.97",
      "high": "63.99",
      "low": "62.56",
      "close": "63.57",
      "volume": "844309"
    },
    {
      "date": "2022-12-20",
      "open": "63.83",
      "high": "64.70",
      "low": "63.68",
      "close": "64.30",
      "volume": "687197"
    },
    {
      "date": "2022-12-21",
      "open": "65.08",
      "high": "66.2152",
      "low": "65.07",
      "close": "65.36",
      "volume": "735730"
    },
    {
      "date": "2022-12-22",
      "open": "65.12",
      "high": "65.12",
      "low": "63.19",
      "close": "64.56",
      "volume": "640031"
    },
    {
      "date": "2022-12-23",
      "open": "64.49",
      "high": "65.00",
      "low": "64.005",
      "close": "64.86",
      "volume": "489969"
    },
    {
      "date": "2022-12-27",
      "open": "65.04",
      "high": "65.31",
      "low": "64.16",
      "close": "64.82",
      "volume": "579976"
    },
    {
      "date": "2022-12-28",
      "open": "65.28",
      "high": "65.28",
      "low": "64.44",
      "close": "64.48",
      "volume": "467164"
    },
    {
      "date": "2022-12-29",
      "open": "64.61",
      "high": "66.43",
      "low": "64.48",
      "close": "66.07",
      "volume": "588345"
    },
    {
      "date": "2022-12-30",
      "open": "65.53",
      "high": "66.08",
      "low": "65.1581",
      "close": "65.90",
      "volume": "474487"
    },
    {
      "date": "2023-01-03",
      "open": "66.32",
      "high": "67.01",
      "low": "65.34",
      "close": "66.01",
      "volume": "853756"
    },
    {
      "date": "2023-01-04",
      "open": "66.79",
      "high": "67.50",
      "low": "65.9912",
      "close": "66.55",
      "volume": "1733138"
    },
    {
      "date": "2023-01-05",
      "open": "66.31",
      "high": "67.03",
      "low": "65.43",
      "close": "66.59",
      "volume": "933312"
    },
    {
      "date": "2023-01-06",
      "open": "67.30",
      "high": "68.485",
      "low": "66.52",
      "close": "68.35",
      "volume": "853767"
    },
    {
      "date": "2023-01-09",
      "open": "68.47",
      "high": "68.58",
      "low": "67.21",
      "close": "67.34",
      "volume": "788109"
    },
    {
      "date": "2023-01-10",
      "open": "67.24",
      "high": "67.73",
      "low": "66.54",
      "close": "67.53",
      "volume": "479383"
    },
    {
      "date": "2023-01-11",
      "open": "68.06",
      "high": "68.29",
      "low": "67.37",
      "close": "67.87",
      "volume": "697935"
    },
    {
      "date": "2023-01-12",
      "open": "68.43",
      "high": "69.87",
      "low": "68.11",
      "close": "69.01",
      "volume": "625503"
    },
    {
      "date": "2023-01-13",
      "open": "67.87",
      "high": "69.27",
      "low": "67.14",
      "close": "69.20",
      "volume": "490938"
    },
    {
      "date": "2023-01-17",
      "open": "68.98",
      "high": "69.39",
      "low": "68.215",
      "close": "68.47",
      "volume": "662783"
    },
    {
      "date": "2023-01-18",
      "open": "68.20",
      "high": "68.215",
      "low": "65.78",
      "close": "65.88",
      "volume": "786033"
    },
    {
      "date": "2023-01-19",
      "open": "65.58",
      "high": "66.3528",
      "low": "64.77",
      "close": "66.08",
      "volume": "821093"
    },
    {
      "date": "2023-01-20",
      "open": "66.74",
      "high": "68.12",
      "low": "66.39",
      "close": "68.09",
      "volume": "689630"
    },
    {
      "date": "2023-01-23",
      "open": "68.50",
      "high": "70.10",
      "low": "67.80",
      "close": "69.76",
      "volume": "901697"
    },
    {
      "date": "2023-01-24",
      "open": "69.90",
      "high": "69.90",
      "low": "68.17",
      "close": "68.36",
      "volume": "943314"
    },
    {
      "date": "2023-01-25",
      "open": "67.86",
      "high": "69.01",
      "low": "67.355",
      "close": "68.90",
      "volume": "1030483"
    },
    {
      "date": "2023-01-26",
      "open": "71.00",
      "high": "74.96",
      "low": "70.74",
      "close": "74.62",
      "volume": "2188524"
    },
    {
      "date": "2023-01-27",
      "open": "75.02",
      "high": "77.08",
      "low": "75.02",
      "close": "75.94",
      "volume": "1377316"
    },
    {
      "date": "2023-01-30",
      "open": "75.39",
      "high": "75.98",
      "low": "74.803",
      "close": "75.15",
      "volume": "1093316"
    },
    {
      "date": "2023-01-31",
      "open": "75.15",
      "high": "78.58",
      "low": "75.15",
      "close": "78.52",
      "volume": "1194956"
    },
    {
      "date": "2023-02-01",
      "open": "78.14",
      "high": "80.59",
      "low": "77.5623",
      "close": "79.91",
      "volume": "967051"
    },
    {
      "date": "2023-02-02",
      "open": "80.92",
      "high": "80.98",
      "low": "78.265",
      "close": "78.90",
      "volume": "1374860"
    },
    {
      "date": "2023-02-03",
      "open": "78.06",
      "high": "80.10",
      "low": "78.0201",
      "close": "78.47",
      "volume": "996837"
    },
    {
      "date": "2023-02-06",
      "open": "78.21",
      "high": "78.75",
      "low": "77.75",
      "close": "78.29",
      "volume": "589286"
    },
    {
      "date": "2023-02-07",
      "open": "78.08",
      "high": "80.26",
      "low": "77.545",
      "close": "79.96",
      "volume": "738580"
    },
    {
      "date": "2023-02-08",
      "open": "79.12",
      "high": "79.67",
      "low": "78.53",
      "close": "78.88",
      "volume": "586542"
    },
    {
      "date": "2023-02-09",
      "open": "79.44",
      "high": "80.06",
      "low": "77.80",
      "close": "77.92",
      "volume": "990272"
    },
    {
      "date": "2023-02-10",
      "open": "77.58",
      "high": "78.00",
      "low": "76.90",
      "close": "77.62",
      "volume": "504764"
    },
    {
      "date": "2023-02-13",
      "open": "77.78",
      "high": "78.395",
      "low": "77.1375",
      "close": "78.09",
      "volume": "545309"
    },
    {
      "date": "2023-02-14",
      "open": "78.17",
      "high": "78.47",
      "low": "76.685",
      "close": "77.82",
      "volume": "527398"
    },
    {
      "date": "2023-02-15",
      "open": "77.06",
      "high": "78.76",
      "low": "77.04",
      "close": "78.48",
      "volume": "553223"
    },
    {
      "date": "2023-02-16",
      "open": "77.27",
      "high": "78.91",
      "low": "76.86",
      "close": "77.79",
      "volume": "806303"
    },
    {
      "date": "2023-02-17",
      "open": "77.83",
      "high": "78.37",
      "low": "76.61",
      "close": "78.16",
      "volume": "813184"
    },
    {
      "date": "2023-02-21",
      "open": "77.19",
      "high": "77.35",
      "low": "76.06",
      "close": "76.35",
      "volume": "496415"
    },
    {
      "date": "2023-02-22",
      "open": "76.48",
      "high": "76.5996",
      "low": "75.09",
      "close": "75.78",
      "volume": "582313"
    },
    {
      "date": "2023-02-23",
      "open": "76.33",
      "high": "76.62",
      "low": "75.14",
      "close": "76.32",
      "volume": "528621"
    },
    {
      "date": "2023-02-24",
      "open": "75.46",
      "high": "77.05",
      "low": "74.69",
      "close": "76.83",
      "volume": "597247"
    },
    {
      "date": "2023-02-27",
      "open": "77.64",
      "high": "77.72",
      "low": "76.89",
      "close": "76.89",
      "volume": "787405"
    },
    {
      "date": "2023-02-28",
      "open": "77.20",
      "high": "77.50",
      "low": "76.17",
      "close": "76.21",
      "volume": "1360641"
    },
    {
      "date": "2023-03-01",
      "open": "75.50",
      "high": "75.91",
      "low": "74.60",
      "close": "75.83",
      "volume": "1260724"
    },
    {
      "date": "2023-03-02",
      "open": "75.07",
      "high": "75.07",
      "low": "73.0001",
      "close": "74.39",
      "volume": "830024"
    },
    {
      "date": "2023-03-03",
      "open": "74.97",
      "high": "75.54",
      "low": "74.28",
      "close": "75.25",
      "volume": "640713"
    },
    {
      "date": "2023-03-06",
      "open": "75.26",
      "high": "75.855",
      "low": "74.485",
      "close": "74.55",
      "volume": "664154"
    },
    {
      "date": "2023-03-07",
      "open": "74.14",
      "high": "74.14",
      "low": "72.49",
      "close": "72.81",
      "volume": "848059"
    },
    {
      "date": "2023-03-08",
      "open": "73.09",
      "high": "73.60",
      "low": "72.3601",
      "close": "72.88",
      "volume": "651899"
    },
    {
      "date": "2023-03-09",
      "open": "71.67",
      "high": "71.99",
      "low": "66.78",
      "close": "66.79",
      "volume": "1363034"
    },
    {
      "date": "2023-03-10",
      "open": "64.62",
      "high": "65.13",
      "low": "60.29",
      "close": "62.71",
      "volume": "3140067"
    },
    {
      "date": "2023-03-13",
      "open": "53.37",
      "high": "55.45",
      "low": "33.86",
      "close": "51.82",
      "volume": "12939430"
    },
    {
      "date": "2023-03-14",
      "open": "58.60",
      "high": "59.88",
      "low": "55.25",
      "close": "57.38",
      "volume": "5335642"
    },
    {
      "date": "2023-03-15",
      "open": "54.00",
      "high": "57.00",
      "low": "52.21",
      "close": "56.72",
      "volume": "4056958"
    },
    {
      "date": "2023-03-16",
      "open": "54.77",
      "high": "59.34",
      "low": "53.10",
      "close": "58.39",
      "volume": "2999839"
    },
    {
      "date": "2023-03-17",
      "open": "57.39",
      "high": "57.49",
      "low": "52.25",
      "close": "54.62",
      "volume": "3823736"
    },
    {
      "date": "2023-03-20",
      "open": "54.97",
      "high": "56.36",
      "low": "53.6901",
      "close": "54.82",
      "volume": "2655763"
    },
    {
      "date": "2023-03-21",
      "open": "57.00",
      "high": "60.72",
      "low": "56.96",
      "close": "60.30",
      "volume": "2624808"
    },
    {
      "date": "2023-03-22",
      "open": "60.31",
      "high": "60.31",
      "low": "54.995",
      "close": "55.13",
      "volume": "2032341"
    },
    {
      "date": "2023-03-23",
      "open": "56.06",
      "high": "56.625",
      "low": "52.48",
      "close": "53.63",
      "volume": "2539079"
    },
    {
      "date": "2023-03-24",
      "open": "52.72",
      "high": "55.66",
      "low": "52.18",
      "close": "54.73",
      "volume": "1847520"
    },
    {
      "date": "2023-03-27",
      "open": "56.97",
      "high": "57.50",
      "low": "55.12",
      "close": "55.74",
      "volume": "1277178"
    },
    {
      "date": "2023-03-28",
      "open": "55.43",
      "high": "56.74",
      "low": "55.01",
      "close": "56.37",
      "volume": "1343410"
    },
    {
      "date": "2023-03-29",
      "open": "57.61",
      "high": "58.02",
      "low": "56.33",
      "close": "56.96",
      "volume": "1145365"
    },
    {
      "date": "2023-03-30",
      "open": "57.91",
      "high": "58.14",
      "low": "54.70",
      "close": "55.16",
      "volume": "1848257"
    },
    {
      "date": "2023-03-31",
      "open": "56.12",
      "high": "56.51",
      "low": "54.80",
      "close": "55.50",
      "volume": "1346198"
    },
    {
      "date": "2023-04-03",
      "open": "55.60",
      "high": "55.85",
      "low": "53.82",
      "close": "54.58",
      "volume": "1168345"
    },
    {
      "date": "2023-04-04",
      "open": "55.14",
      "high": "55.14",
      "low": "52.475",
      "close": "53.25",
      "volume": "1394362"
    },
    {
      "date": "2023-04-05",
      "open": "52.00",
      "high": "52.785",
      "low": "50.38",
      "close": "51.06",
      "volume": "4655985"
    },
    {
      "date": "2023-04-06",
      "open": "51.06",
      "high": "53.16",
      "low": "51.06",
      "close": "53.02",
      "volume": "1850914"
    },
    {
      "date": "2023-04-10",
      "open": "52.57",
      "high": "53.70",
      "low": "52.00",
      "close": "53.36",
      "volume": "1150884"
    },
    {
      "date": "2023-04-11",
      "open": "53.69",
      "high": "54.00",
      "low": "53.02",
      "close": "53.37",
      "volume": "807670"
    },
    {
      "date": "2023-04-12",
      "open": "54.12",
      "high": "54.40",
      "low": "52.82",
      "close": "53.24",
      "volume": "922545"
    },
    {
      "date": "2023-04-13",
      "open": "53.71",
      "high": "54.11",
      "low": "52.58",
      "close": "53.98",
      "volume": "1170919"
    },
    {
      "date": "2023-04-14",
      "open": "55.25",
      "high": "55.4099",
      "low": "52.09",
      "close": "52.49",
      "volume": "1819052"
    },
    {
      "date": "2023-04-17",
      "open": "51.77",
      "high": "53.89",
      "low": "51.23",
      "close": "53.73",
      "volume": "1691285"
    },
    {
      "date": "2023-04-18",
      "open": "54.00",
      "high": "54.125",
      "low": "52.29",
      "close": "53.01",
      "volume": "1493089"
    },
    {
      "date": "2023-04-19",
      "open": "53.50",
      "high": "55.865",
      "low": "53.2001",
      "close": "55.69",
      "volume": "1686812"
    },
    {
      "date": "2023-04-20",
      "open": "53.00",
      "high": "57.77",
      "low": "52.88",
      "close": "55.64",
      "volume": "2175802"
    },
    {
      "date": "2023-04-21",
      "open": "55.13",
      "high": "55.34",
      "low": "54.3003",
      "close": "54.81",
      "volume": "1036775"
    },
    {
      "date": "2023-04-24",
      "open": "54.88",
      "high": "55.67",
      "low": "53.64",
      "close": "53.73",
      "volume": "1051879"
    },
    {
      "date": "2023-04-25",
      "open": "52.65",
      "high": "53.115",
      "low": "50.79",
      "close": "51.21",
      "volume": "1442586"
    },
    {
      "date": "2023-04-26",
      "open": "51.68",
      "high": "52.54",
      "low": "50.52",
      "close": "51.00",
      "volume": "1021658"
    },
    {
      "date": "2023-04-27",
      "open": "51.00",
      "high": "51.585",
      "low": "50.56",
      "close": "50.93",
      "volume": "1041684"
    },
    {
      "date": "2023-04-28",
      "open": "50.29",
      "high": "52.085",
      "low": "49.76",
      "close": "51.69",
      "volume": "1506240"
    },
    {
      "date": "2023-05-01",
      "open": "51.48",
      "high": "51.92",
      "low": "50.48",
      "close": "50.56",
      "volume": "898468"
    },
    {
      "date": "2023-05-02",
      "open": "50.43",
      "high": "50.43",
      "low": "45.32",
      "close": "46.10",
      "volume": "4130312"
    },
    {
      "date": "2023-05-03",
      "open": "46.27",
      "high": "47.6771",
      "low": "44.52",
      "close": "45.08",
      "volume": "2693457"
    },
    {
      "date": "2023-05-04",
      "open": "43.18",
      "high": "44.16",
      "low": "41.12",
      "close": "41.39",
      "volume": "5710069"
    },
    {
      "date": "2023-05-05",
      "open": "44.91",
      "high": "45.08",
      "low": "43.24",
      "close": "44.21",
      "volume": "3549266"
    },
    {
      "date": "2023-05-08",
      "open": "45.90",
      "high": "46.76",
      "low": "44.42",
      "close": "44.93",
      "volume": "1893658"
    },
    {
      "date": "2023-05-09",
      "open": "44.10",
      "high": "45.20",
      "low": "43.22",
      "close": "44.88",
      "volume": "1437519"
    },
    {
      "date": "2023-05-10",
      "open": "46.06",
      "high": "46.06",
      "low": "43.75",
      "close": "44.37",
      "volume": "1144017"
    },
    {
      "date": "2023-05-11",
      "open": "43.442",
      "high": "44.43",
      "low": "42.60",
      "close": "43.82",
      "volume": "1340068"
    },
    {
      "date": "2023-05-12",
      "open": "44.43",
      "high": "44.79",
      "low": "43.72",
      "close": "44.74",
      "volume": "1302376"
    },
    {
      "date": "2023-05-15",
      "open": "44.82",
      "high": "47.15",
      "low": "44.69",
      "close": "46.91",
      "volume": "1710340"
    },
    {
      "date": "2023-05-16",
      "open": "47.08",
      "high": "47.83",
      "low": "46.20",
      "close": "46.32",
      "volume": "2090148"
    },
    {
      "date": "2023-05-17",
      "open": "47.61",
      "high": "49.14",
      "low": "47.52",
      "close": "48.85",
      "volume": "2428173"
    },
    {
      "date": "2023-05-18",
      "open": "49.20",
      "high": "49.885",
      "low": "48.20",
      "close": "49.49",
      "volume": "1251279"
    },
    {
      "date": "2023-05-19",
      "open": "49.70",
      "high": "49.755",
      "low": "47.52",
      "close": "48.50",
      "volume": "903685"
    },
    {
      "date": "2023-05-22",
      "open": "49.24",
      "high": "50.085",
      "low": "48.4101",
      "close": "49.91",
      "volume": "1096773"
    },
    {
      "date": "2023-05-23",
      "open": "50.33",
      "high": "52.14",
      "low": "50.25",
      "close": "50.72",
      "volume": "1367994"
    },
    {
      "date": "2023-05-24",
      "open": "49.99",
      "high": "50.375",
      "low": "49.45",
      "close": "49.93",
      "volume": "973881"
    },
    {
      "date": "2023-05-25",
      "open": "49.54",
      "high": "50.35",
      "low": "48.70",
      "close": "49.94",
      "volume": "664735"
    },
    {
      "date": "2023-05-26",
      "open": "50.27",
      "high": "50.36",
      "low": "48.90",
      "close": "50.29",
      "volume": "889485"
    },
    {
      "date": "2023-05-30",
      "open": "50.51",
      "high": "50.622",
      "low": "48.97",
      "close": "49.76",
      "volume": "715922"
    },
    {
      "date": "2023-05-31",
      "open": "49.355",
      "high": "49.67",
      "low": "47.39",
      "close": "47.85",
      "volume": "1368413"
    },
    {
      "date": "2023-06-01",
      "open": "48.56",
      "high": "49.63",
      "low": "47.61",
      "close": "49.09",
      "volume": "748396"
    },
    {
      "date": "2023-06-02",
      "open": "50.00",
      "high": "52.41",
      "low": "49.88",
      "close": "52.08",
      "volume": "1337332"
    },
    {
      "date": "2023-06-05",
      "open": "51.56",
      "high": "51.995",
      "low": "50.20",
      "close": "51.02",
      "volume": "1162520"
    },
    {
      "date": "2023-06-06",
      "open": "50.99",
      "high": "54.45",
      "low": "50.61",
      "close": "53.87",
      "volume": "1226401"
    },
    {
      "date": "2023-06-07",
      "open": "54.58",
      "high": "55.16",
      "low": "53.66",
      "close": "54.55",
      "volume": "1560161"
    },
    {
      "date": "2023-06-08",
      "open": "54.19",
      "high": "54.59",
      "low": "53.015",
      "close": "53.74",
      "volume": "1060954"
    },
    {
      "date": "2023-06-09",
      "open": "53.63",
      "high": "53.90",
      "low": "52.48",
      "close": "52.77",
      "volume": "948102"
    },
    {
      "date": "2023-06-12",
      "open": "52.77",
      "high": "54.4091",
      "low": "52.37",
      "close": "53.17",
      "volume": "1088769"
    },
    {
      "date": "2023-06-13",
      "open": "53.30",
      "high": "54.762",
      "low": "52.795",
      "close": "54.63",
      "volume": "959091"
    },
    {
      "date": "2023-06-14",
      "open": "54.96",
      "high": "55.45",
      "low": "53.09",
      "close": "53.27",
      "volume": "1278827"
    },
    {
      "date": "2023-06-15",
      "open": "52.80",
      "high": "54.52",
      "low": "52.67",
      "close": "54.52",
      "volume": "779395"
    },
    {
      "date": "2023-06-16",
      "open": "54.91",
      "high": "55.02",
      "low": "53.07",
      "close": "53.43",
      "volume": "2175901"
    },
    {
      "date": "2023-06-20",
      "open": "53.37",
      "high": "53.37",
      "low": "52.27",
      "close": "53.05",
      "volume": "820168"
    },
    {
      "date": "2023-06-21",
      "open": "52.78",
      "high": "52.81",
      "low": "51.65",
      "close": "51.69",
      "volume": "1153980"
    },
    {
      "date": "2023-06-22",
      "open": "51.385",
      "high": "51.39",
      "low": "49.40",
      "close": "49.70",
      "volume": "1037136"
    },
    {
      "date": "2023-06-23",
      "open": "49.03",
      "high": "49.76",
      "low": "48.65",
      "close": "49.38",
      "volume": "1480174"
    },
    {
      "date": "2023-06-26",
      "open": "49.84",
      "high": "51.15",
      "low": "49.84",
      "close": "50.34",
      "volume": "751418"
    },
    {
      "date": "2023-06-27",
      "open": "50.50",
      "high": "51.97",
      "low": "49.89",
      "close": "51.64",
      "volume": "540067"
    },
    {
      "date": "2023-06-28",
      "open": "51.27",
      "high": "51.76",
      "low": "50.59",
      "close": "51.57",
      "volume": "651664"
    },
    {
      "date": "2023-06-29",
      "open": "51.89",
      "high": "52.97",
      "low": "51.70",
      "close": "51.79",
      "volume": "854116"
    },
    {
      "date": "2023-06-30",
      "open": "52.30",
      "high": "53.16",
      "low": "51.72",
      "close": "52.79",
      "volume": "1158026"
    },
    {
      "date": "2023-07-03",
      "open": "53.11",
      "high": "54.19",
      "low": "52.79",
      "close": "53.41",
      "volume": "459622"
    },
    {
      "date": "2023-07-05",
      "open": "52.78",
      "high": "53.87",
      "low": "52.50",
      "close": "52.80",
      "volume": "802165"
    },
    {
      "date": "2023-07-06",
      "open": "52.16",
      "high": "52.85",
      "low": "51.24",
      "close": "52.69",
      "volume": "843695"
    },
    {
      "date": "2023-07-07",
      "open": "52.75",
      "high": "55.18",
      "low": "52.74",
      "close": "54.48",
      "volume": "1368971"
    },
    {
      "date": "2023-07-10",
      "open": "54.53",
      "high": "55.59",
      "low": "54.16",
      "close": "55.20",
      "volume": "911371"
    },
    {
      "date": "2023-07-11",
      "open": "55.44",
      "high": "56.10",
      "low": "54.985",
      "close": "55.83",
      "volume": "677667"
    },
    {
      "date": "2023-07-12",
      "open": "56.96",
      "high": "57.875",
      "low": "56.48",
      "close": "57.13",
      "volume": "1043597"
    },
    {
      "date": "2023-07-13",
      "open": "57.80",
      "high": "58.775",
      "low": "57.20",
      "close": "58.62",
      "volume": "1443097"
    },
    {
      "date": "2023-07-14",
      "open": "59.10",
      "high": "59.12",
      "low": "56.705",
      "close": "56.92",
      "volume": "1285411"
    },
    {
      "date": "2023-07-17",
      "open": "56.54",
      "high": "57.91",
      "low": "56.40",
      "close": "57.74",
      "volume": "710392"
    },
    {
      "date": "2023-07-18",
      "open": "57.76",
      "high": "60.69",
      "low": "57.72",
      "close": "60.58",
      "volume": "931690"
    },
    {
      "date": "2023-07-19",
      "open": "60.81",
      "high": "62.04",
      "low": "60.00",
      "close": "61.62",
      "volume": "1312057"
    },
    {
      "date": "2023-07-20",
      "open": "61.70",
      "high": "62.095",
      "low": "58.79",
      "close": "60.61",
      "volume": "2271072"
    },
    {
      "date": "2023-07-21",
      "open": "61.26",
      "high": "61.26",
      "low": "58.36",
      "close": "58.86",
      "volume": "1439579"
    },
    {
      "date": "2023-07-24",
      "open": "58.94",
      "high": "59.79",
      "low": "58.435",
      "close": "58.79",
      "volume": "1536630"
    },
    {
      "date": "2023-07-25",
      "open": "59.00",
      "high": "60.30",
      "low": "58.05",
      "close": "58.48",
      "volume": "1507543"
    },
    {
      "date": "2023-07-26",
      "open": "59.44",
      "high": "62.89",
      "low": "59.205",
      "close": "62.80",
      "volume": "1427663"
    },
    {
      "date": "2023-07-27",
      "open": "63.27",
      "high": "63.555",
      "low": "60.975",
      "close": "61.26",
      "volume": "1211724"
    },
    {
      "date": "2023-07-28",
      "open": "62.10",
      "high": "62.84",
      "low": "61.72",
      "close": "62.69",
      "volume": "623468"
    },
    {
      "date": "2023-07-31",
      "open": "62.22",
      "high": "62.68",
      "low": "61.53",
      "close": "62.21",
      "volume": "993443"
    },
    {
      "date": "2023-08-01",
      "open": "61.58",
      "high": "61.58",
      "low": "59.94",
      "close": "60.47",
      "volume": "1328874"
    },
    {
      "date": "2023-08-02",
      "open": "59.38",
      "high": "60.01",
      "low": "58.51",
      "close": "59.91",
      "volume": "876235"
    },
    {
      "date": "2023-08-03",
      "open": "59.54",
      "high": "60.93",
      "low": "59.09",
      "close": "60.75",
      "volume": "610573"
    },
    {
      "date": "2023-08-04",
      "open": "60.31",
      "high": "61.49",
      "low": "60.31",
      "close": "61.21",
      "volume": "604625"
    },
    {
      "date": "2023-08-07",
      "open": "61.02",
      "high": "61.43",
      "low": "60.543",
      "close": "61.12",
      "volume": "760941"
    },
    {
      "date": "2023-08-08",
      "open": "59.70",
      "high": "59.86",
      "low": "58.29",
      "close": "59.78",
      "volume": "747370"
    },
    {
      "date": "2023-08-09",
      "open": "59.31",
      "high": "59.59",
      "low": "58.11",
      "close": "58.26",
      "volume": "552780"
    },
    {
      "date": "2023-08-10",
      "open": "58.93",
      "high": "59.72",
      "low": "58.21",
      "close": "58.47",
      "volume": "640050"
    },
    {
      "date": "2023-08-11",
      "open": "58.00",
      "high": "58.48",
      "low": "57.73",
      "close": "58.46",
      "volume": "607427"
    },
    {
      "date": "2023-08-14",
      "open": "57.94",
      "high": "58.00",
      "low": "56.60",
      "close": "56.99",
      "volume": "642055"
    },
    {
      "date": "2023-08-15",
      "open": "56.00",
      "high": "56.1663",
      "low": "53.99",
      "close": "54.25",
      "volume": "1487805"
    },
    {
      "date": "2023-08-16",
      "open": "53.97",
      "high": "54.58",
      "low": "53.89",
      "close": "54.45",
      "volume": "1133558"
    },
    {
      "date": "2023-08-17",
      "open": "54.92",
      "high": "55.56",
      "low": "54.54",
      "close": "54.98",
      "volume": "738723"
    },
    {
      "date": "2023-08-18",
      "open": "54.28",
      "high": "54.99",
      "low": "54.00",
      "close": "54.79",
      "volume": "468642"
    },
    {
      "date": "2023-08-21",
      "open": "55.00",
      "high": "55.26",
      "low": "53.89",
      "close": "54.77",
      "volume": "508170"
    },
    {
      "date": "2023-08-22",
      "open": "54.70",
      "high": "55.1151",
      "low": "52.72",
      "close": "53.01",
      "volume": "770664"
    },
    {
      "date": "2023-08-23",
      "open": "53.00",
      "high": "54.12",
      "low": "52.69",
      "close": "54.01",
      "volume": "616754"
    },
    {
      "date": "2023-08-24",
      "open": "53.79",
      "high": "55.10",
      "low": "53.79",
      "close": "54.37",
      "volume": "718168"
    },
    {
      "date": "2023-08-25",
      "open": "54.62",
      "high": "55.12",
      "low": "53.41",
      "close": "54.36",
      "volume": "552677"
    },
    {
      "date": "2023-08-28",
      "open": "54.92",
      "high": "55.5099",
      "low": "54.49",
      "close": "55.13",
      "volume": "474682"
    },
    {
      "date": "2023-08-29",
      "open": "55.10",
      "high": "56.39",
      "low": "54.58",
      "close": "56.03",
      "volume": "593799"
    },
    {
      "date": "2023-08-30",
      "open": "55.94",
      "high": "56.20",
      "low": "55.25",
      "close": "55.42",
      "volume": "736412"
    },
    {
      "date": "2023-08-31",
      "open": "55.52",
      "high": "55.67",
      "low": "54.88",
      "close": "55.34",
      "volume": "968466"
    },
    {
      "date": "2023-09-01",
      "open": "55.92",
      "high": "56.55",
      "low": "55.82",
      "close": "56.01",
      "volume": "673885"
    },
    {
      "date": "2023-09-05",
      "open": "55.41",
      "high": "55.80",
      "low": "54.93",
      "close": "55.14",
      "volume": "667028"
    },
    {
      "date": "2023-09-06",
      "open": "54.82",
      "high": "55.46",
      "low": "53.13",
      "close": "53.26",
      "volume": "891419"
    },
    {
      "date": "2023-09-07",
      "open": "52.81",
      "high": "53.37",
      "low": "52.43",
      "close": "52.67",
      "volume": "1706537"
    },
    {
      "date": "2023-09-08",
      "open": "52.96",
      "high": "53.51",
      "low": "52.24",
      "close": "53.48",
      "volume": "573103"
    },
    {
      "date": "2023-09-11",
      "open": "54.01",
      "high": "54.4875",
      "low": "53.30",
      "close": "53.43",
      "volume": "518738"
    },
    {
      "date": "2023-09-12",
      "open": "53.46",
      "high": "54.57",
      "low": "53.36",
      "close": "54.15",
      "volume": "867678"
    },
    {
      "date": "2023-09-13",
      "open": "54.37",
      "high": "54.37",
      "low": "53.05",
      "close": "53.91",
      "volume": "688211"
    },
    {
      "date": "2023-09-14",
      "open": "54.78",
      "high": "55.26",
      "low": "54.02",
      "close": "54.89",
      "volume": "700462"
    },
    {
      "date": "2023-09-15",
      "open": "54.53",
      "high": "55.01",
      "low": "54.15",
      "close": "54.86",
      "volume": "2074951"
    },
    {
      "date": "2023-09-18",
      "open": "54.52",
      "high": "54.58",
      "low": "53.7885",
      "close": "54.11",
      "volume": "752683"
    },
    {
      "date": "2023-09-19",
      "open": "54.16",
      "high": "54.75",
      "low": "53.67",
      "close": "53.97",
      "volume": "645361"
    },
    {
      "date": "2023-09-20",
      "open": "54.40",
      "high": "54.95",
      "low": "53.345",
      "close": "53.54",
      "volume": "734001"
    },
    {
      "date": "2023-09-21",
      "open": "53.24",
      "high": "53.74",
      "low": "52.755",
      "close": "53.26",
      "volume": "726061"
    },
    {
      "date": "2023-09-22",
      "open": "53.54",
      "high": "53.86",
      "low": "52.93",
      "close": "53.38",
      "volume": "616401"
    },
    {
      "date": "2023-09-25",
      "open": "53.02",
      "high": "53.81",
      "low": "53.00",
      "close": "53.76",
      "volume": "659015"
    },
    {
      "date": "2023-09-26",
      "open": "53.15",
      "high": "53.755",
      "low": "52.08",
      "close": "52.22",
      "volume": "613573"
    },
    {
      "date": "2023-09-27",
      "open": "52.65",
      "high": "52.66",
      "low": "51.01",
      "close": "51.61",
      "volume": "1063155"
    },
    {
      "date": "2023-09-28",
      "open": "51.12",
      "high": "52.84",
      "low": "51.12",
      "close": "52.38",
      "volume": "886533"
    },
    {
      "date": "2023-09-29",
      "open": "53.07",
      "high": "53.75",
      "low": "52.58",
      "close": "52.71",
      "volume": "710886"
    },
    {
      "date": "2023-10-02",
      "open": "52.44",
      "high": "52.65",
      "low": "50.73",
      "close": "51.12",
      "volume": "1018061"
    },
    {
      "date": "2023-10-03",
      "open": "51.22",
      "high": "51.22",
      "low": "49.79",
      "close": "50.09",
      "volume": "1001740"
    },
    {
      "date": "2023-10-04",
      "open": "50.47",
      "high": "50.68",
      "low": "49.59",
      "close": "50.44",
      "volume": "698306"
    },
    {
      "date": "2023-10-05",
      "open": "50.21",
      "high": "51.31",
      "low": "50.20",
      "close": "51.15",
      "volume": "794291"
    },
    {
      "date": "2023-10-06",
      "open": "50.53",
      "high": "52.12",
      "low": "50.40",
      "close": "51.75",
      "volume": "1103486"
    },
    {
      "date": "2023-10-09",
      "open": "50.93",
      "high": "51.7688",
      "low": "50.925",
      "close": "51.32",
      "volume": "701645"
    },
    {
      "date": "2023-10-10",
      "open": "51.79",
      "high": "52.53",
      "low": "51.67",
      "close": "51.84",
      "volume": "740239"
    },
    {
      "date": "2023-10-11",
      "open": "51.93",
      "high": "52.7199",
      "low": "51.15",
      "close": "51.70",
      "volume": "625410"
    },
    {
      "date": "2023-10-12",
      "open": "51.81",
      "high": "51.81",
      "low": "50.71",
      "close": "51.27",
      "volume": "515225"
    },
    {
      "date": "2023-10-13",
      "open": "51.99",
      "high": "51.99",
      "low": "50.25",
      "close": "50.52",
      "volume": "920456"
    },
    {
      "date": "2023-10-16",
      "open": "50.30",
      "high": "51.95",
      "low": "50.23",
      "close": "51.61",
      "volume": "960015"
    },
    {
      "date": "2023-10-17",
      "open": "51.30",
      "high": "53.83",
      "low": "51.25",
      "close": "53.34",
      "volume": "1204563"
    },
    {
      "date": "2023-10-18",
      "open": "53.10",
      "high": "53.10",
      "low": "51.28",
      "close": "51.48",
      "volume": "1156516"
    },
    {
      "date": "2023-10-19",
      "open": "51.65",
      "high": "54.53",
      "low": "51.49",
      "close": "52.98",
      "volume": "2152957"
    },
    {
      "date": "2023-10-20",
      "open": "52.75",
      "high": "52.77",
      "low": "51.14",
      "close": "51.48",
      "volume": "1689590"
    },
    {
      "date": "2023-10-23",
      "open": "51.44",
      "high": "53.59",
      "low": "51.33",
      "close": "52.52",
      "volume": "1266907"
    },
    {
      "date": "2023-10-24",
      "open": "52.83",
      "high": "53.12",
      "low": "51.93",
      "close": "52.43",
      "volume": "1119462"
    },
    {
      "date": "2023-10-25",
      "open": "51.94",
      "high": "52.86",
      "low": "51.40",
      "close": "52.69",
      "volume": "1823850"
    },
    {
      "date": "2023-10-26",
      "open": "52.72",
      "high": "53.97",
      "low": "52.72",
      "close": "53.66",
      "volume": "1110926"
    },
    {
      "date": "2023-10-27",
      "open": "53.66",
      "high": "53.68",
      "low": "52.29",
      "close": "52.64",
      "volume": "1299854"
    },
    {
      "date": "2023-10-30",
      "open": "53.71",
      "high": "54.20",
      "low": "52.88",
      "close": "53.94",
      "volume": "1044214"
    },
    {
      "date": "2023-10-31",
      "open": "53.40",
      "high": "54.00",
      "low": "53.23",
      "close": "53.62",
      "volume": "1201525"
    },
    {
      "date": "2023-11-01",
      "open": "53.61",
      "high": "53.98",
      "low": "52.91",
      "close": "53.94",
      "volume": "1195446"
    },
    {
      "date": "2023-11-02",
      "open": "54.50",
      "high": "56.91",
      "low": "54.23",
      "close": "56.89",
      "volume": "1184384"
    },
    {
      "date": "2023-11-03",
      "open": "59.00",
      "high": "59.77",
      "low": "58.48",
      "close": "59.11",
      "volume": "1265792"
    },
    {
      "date": "2023-11-06",
      "open": "59.05",
      "high": "59.25",
      "low": "57.92",
      "close": "58.20",
      "volume": "905687"
    },
    {
      "date": "2023-11-07",
      "open": "57.90",
      "high": "58.07",
      "low": "57.10",
      "close": "57.35",
      "volume": "534902"
    },
    {
      "date": "2023-11-08",
      "open": "57.44",
      "high": "57.44",
      "low": "56.382",
      "close": "56.61",
      "volume": "561825"
    },
    {
      "date": "2023-11-09",
      "open": "56.62",
      "high": "57.03",
      "low": "55.51",
      "close": "55.68",
      "volume": "1075192"
    },
    {
      "date": "2023-11-10",
      "open": "55.97",
      "high": "56.759",
      "low": "55.43",
      "close": "56.51",
      "volume": "708760"
    },
    {
      "date": "2023-11-13",
      "open": "56.34",
      "high": "57.26",
      "low": "55.6201",
      "close": "57.11",
      "volume": "704647"
    },
    {
      "date": "2023-11-14",
      "open": "58.12",
      "high": "61.265",
      "low": "58.12",
      "close": "60.24",
      "volume": "1470114"
    },
    {
      "date": "2023-11-15",
      "open": "60.32",
      "high": "62.17",
      "low": "60.26",
      "close": "61.90",
      "volume": "1770589"
    },
    {
      "date": "2023-11-16",
      "open": "62.03",
      "high": "62.31",
      "low": "60.94",
      "close": "61.66",
      "volume": "1307135"
    },
    {
      "date": "2023-11-17",
      "open": "62.19",
      "high": "62.85",
      "low": "61.58",
      "close": "62.38",
      "volume": "935237"
    },
    {
      "date": "2023-11-20",
      "open": "62.22",
      "high": "62.48",
      "low": "61.40",
      "close": "61.66",
      "volume": "815478"
    },
    {
      "date": "2023-11-21",
      "open": "61.35",
      "high": "61.69",
      "low": "60.68",
      "close": "60.88",
      "volume": "640487"
    },
    {
      "date": "2023-11-22",
      "open": "61.49",
      "high": "61.78",
      "low": "60.50",
      "close": "60.98",
      "volume": "384350"
    },
    {
      "date": "2023-11-24",
      "open": "61.05",
      "high": "61.4599",
      "low": "60.89",
      "close": "61.03",
      "volume": "166577"
    },
    {
      "date": "2023-11-27",
      "open": "60.76",
      "high": "61.51",
      "low": "60.425",
      "close": "61.36",
      "volume": "680725"
    },
    {
      "date": "2023-11-28",
      "open": "61.12",
      "high": "61.33",
      "low": "60.34",
      "close": "60.90",
      "volume": "541668"
    },
    {
      "date": "2023-11-29",
      "open": "61.37",
      "high": "62.80",
      "low": "61.155",
      "close": "62.42",
      "volume": "997857"
    },
    {
      "date": "2023-11-30",
      "open": "62.53",
      "high": "63.46",
      "low": "61.87",
      "close": "62.92",
      "volume": "1031618"
    },
    {
      "date": "2023-12-01",
      "open": "62.90",
      "high": "65.97",
      "low": "62.35",
      "close": "65.68",
      "volume": "1161912"
    },
    {
      "date": "2023-12-04",
      "open": "65.53",
      "high": "67.18",
      "low": "65.345",
      "close": "66.95",
      "volume": "1102052"
    },
    {
      "date": "2023-12-05",
      "open": "66.48",
      "high": "67.21",
      "low": "66.39",
      "close": "66.58",
      "volume": "737019"
    },
    {
      "date": "2023-12-06",
      "open": "67.49",
      "high": "68.65",
      "low": "66.85",
      "close": "66.90",
      "volume": "1479777"
    },
    {
      "date": "2023-12-07",
      "open": "66.94",
      "high": "67.96",
      "low": "66.685",
      "close": "67.31",
      "volume": "752232"
    },
    {
      "date": "2023-12-08",
      "open": "67.51",
      "high": "68.86",
      "low": "67.34",
      "close": "68.62",
      "volume": "949646"
    },
    {
      "date": "2023-12-11",
      "open": "68.46",
      "high": "68.81",
      "low": "68.06",
      "close": "68.43",
      "volume": "678737"
    },
    {
      "date": "2023-12-12",
      "open": "68.38",
      "high": "68.4524",
      "low": "67.25",
      "close": "67.41",
      "volume": "797565"
    },
    {
      "date": "2023-12-13",
      "open": "67.34",
      "high": "70.56",
      "low": "67.03",
      "close": "70.47",
      "volume": "1113461"
    },
    {
      "date": "2023-12-14",
      "open": "72.61",
      "high": "74.61",
      "low": "71.70",
      "close": "72.75",
      "volume": "1990641"
    },
    {
      "date": "2023-12-15",
      "open": "72.67",
      "high": "72.67",
      "low": "70.695",
      "close": "71.38",
      "volume": "3071166"
    },
    {
      "date": "2023-12-18",
      "open": "72.07",
      "high": "72.25",
      "low": "71.21",
      "close": "71.77",
      "volume": "886196"
    },
    {
      "date": "2023-12-19",
      "open": "71.82",
      "high": "72.78",
      "low": "71.64",
      "close": "72.38",
      "volume": "765194"
    },
    {
      "date": "2023-12-20",
      "open": "72.07",
      "high": "72.79",
      "low": "70.72",
      "close": "70.74",
      "volume": "795542"
    },
    {
      "date": "2023-12-21",
      "open": "71.46",
      "high": "72.09",
      "low": "70.49",
      "close": "71.41",
      "volume": "719545"
    },
    {
      "date": "2023-12-22",
      "open": "71.80",
      "high": "72.41",
      "low": "71.31",
      "close": "71.51",
      "volume": "542422"
    },
    {
      "date": "2023-12-26",
      "open": "71.84",
      "high": "72.777",
      "low": "71.505",
      "close": "72.44",
      "volume": "459968"
    },
    {
      "date": "2023-12-27",
      "open": "72.25",
      "high": "72.80",
      "low": "71.8292",
      "close": "72.55",
      "volume": "424780"
    },
    {
      "date": "2023-12-28",
      "open": "72.12",
      "high": "72.92",
      "low": "72.02",
      "close": "72.86",
      "volume": "405730"
    },
    {
      "date": "2023-12-29",
      "open": "72.74",
      "high": "72.745",
      "low": "71.91",
      "close": "71.95",
      "volume": "544765"
    },
    {
      "date": "2024-01-02",
      "open": "71.25",
      "high": "73.25",
      "low": "70.85",
      "close": "72.89",
      "volume": "871451"
    },
    {
      "date": "2024-01-03",
      "open": "71.58",
      "high": "71.76",
      "low": "70.38",
      "close": "70.54",
      "volume": "770430"
    },
    {
      "date": "2024-01-04",
      "open": "70.73",
      "high": "71.665",
      "low": "70.385",
      "close": "71.04",
      "volume": "1003549"
    },
    {
      "date": "2024-01-05",
      "open": "70.86",
      "high": "73.98",
      "low": "70.46",
      "close": "72.46",
      "volume": "1878739"
    },
    {
      "date": "2024-01-08",
      "open": "72.47",
      "high": "73.18",
      "low": "71.83",
      "close": "73.15",
      "volume": "1679348"
    },
    {
      "date": "2024-01-09",
      "open": "72.06",
      "high": "72.73",
      "low": "71.82",
      "close": "72.64",
      "volume": "873293"
    },
    {
      "date": "2024-01-10",
      "open": "72.84",
      "high": "72.89",
      "low": "71.79",
      "close": "72.84",
      "volume": "965109"
    },
    {
      "date": "2024-01-11",
      "open": "72.70",
      "high": "72.74",
      "low": "71.33",
      "close": "72.35",
      "volume": "1205603"
    },
    {
      "date": "2024-01-12",
      "open": "72.54",
      "high": "73.065",
      "low": "70.95",
      "close": "71.79",
      "volume": "2023503"
    },
    {
      "date": "2024-01-16",
      "open": "70.39",
      "high": "71.16",
      "low": "69.77",
      "close": "70.08",
      "volume": "841481"
    },
    {
      "date": "2024-01-17",
      "open": "68.92",
      "high": "69.91",
      "low": "68.36",
      "close": "68.96",
      "volume": "1106596"
    },
    {
      "date": "2024-01-18",
      "open": "69.63",
      "high": "69.84",
      "low": "68.70",
      "close": "69.34",
      "volume": "1054533"
    },
    {
      "date": "2024-01-19",
      "open": "69.20",
      "high": "70.88",
      "low": "68.85",
      "close": "70.86",
      "volume": "965439"
    },
    {
      "date": "2024-01-22",
      "open": "71.59",
      "high": "73.03",
      "low": "71.14",
      "close": "72.92",
      "volume": "1779074"
    },
    {
      "date": "2024-01-23",
      "open": "73.76",
      "high": "74.40",
      "low": "72.74",
      "close": "73.68",
      "volume": "2986347"
    },
    {
      "date": "2024-01-24",
      "open": "72.50",
      "high": "76.875",
      "low": "72.05",
      "close": "75.73",
      "volume": "2678747"
    },
    {
      "date": "2024-01-25",
      "open": "76.37",
      "high": "76.645",
      "low": "73.58",
      "close": "74.95",
      "volume": "1629948"
    },
    {
      "date": "2024-01-26",
      "open": "75.23",
      "high": "76.10",
      "low": "74.105",
      "close": "74.28",
      "volume": "1037642"
    },
    {
      "date": "2024-01-29",
      "open": "73.96",
      "high": "76.10",
      "low": "73.93",
      "close": "76.04",
      "volume": "965954"
    },
    {
      "date": "2024-01-30",
      "open": "75.86",
      "high": "76.49",
      "low": "74.755",
      "close": "74.85",
      "volume": "1173501"
    },
    {
      "date": "2024-01-31",
      "open": "73.15",
      "high": "75.34",
      "low": "72.38",
      "close": "72.81",
      "volume": "2179499"
    },
    {
      "date": "2024-02-01",
      "open": "72.53",
      "high": "72.70",
      "low": "67.44",
      "close": "69.24",
      "volume": "2846184"
    },
    {
      "date": "2024-02-02",
      "open": "68.05",
      "high": "70.40",
      "low": "67.725",
      "close": "70.04",
      "volume": "1392528"
    },
    {
      "date": "2024-02-05",
      "open": "69.54",
      "high": "70.14",
      "low": "68.43",
      "close": "69.74",
      "volume": "1123987"
    },
    {
      "date": "2024-02-06",
      "open": "69.73",
      "high": "70.17",
      "low": "68.705",
      "close": "69.26",
      "volume": "1052341"
    },
    {
      "date": "2024-02-07",
      "open": "69.66",
      "high": "69.76",
      "low": "67.27",
      "close": "69.20",
      "volume": "1153244"
    },
    {
      "date": "2024-02-08",
      "open": "68.73",
      "high": "69.61",
      "low": "68.535",
      "close": "69.17",
      "volume": "735258"
    },
    {
      "date": "2024-02-09",
      "open": "69.06",
      "high": "69.445",
      "low": "68.21",
      "close": "69.41",
      "volume": "1105913"
    },
    {
      "date": "2024-02-12",
      "open": "69.49",
      "high": "71.99",
      "low": "69.445",
      "close": "71.63",
      "volume": "1167180"
    },
    {
      "date": "2024-02-13",
      "open": "69.57",
      "high": "70.36",
      "low": "68.36",
      "close": "69.47",
      "volume": "1299461"
    },
    {
      "date": "2024-02-14",
      "open": "70.29",
      "high": "71.63",
      "low": "70.01",
      "close": "71.56",
      "volume": "929337"
    },
    {
      "date": "2024-02-15",
      "open": "71.99",
      "high": "73.83",
      "low": "71.87",
      "close": "73.17",
      "volume": "684649"
    },
    {
      "date": "2024-02-16",
      "open": "72.39",
      "high": "73.365",
      "low": "71.86",
      "close": "71.89",
      "volume": "775708"
    },
    {
      "date": "2024-02-20",
      "open": "71.34",
      "high": "72.49",
      "low": "71.07",
      "close": "71.41",
      "volume": "656679"
    },
    {
      "date": "2024-02-21",
      "open": "71.00",
      "high": "71.14",
      "low": "70.33",
      "close": "70.91",
      "volume": "563568"
    },
    {
      "date": "2024-02-22",
      "open": "71.34",
      "high": "72.278",
      "low": "70.93",
      "close": "72.11",
      "volume": "663982"
    },
    {
      "date": "2024-02-23",
      "open": "71.93",
      "high": "72.8325",
      "low": "71.511",
      "close": "72.36",
      "volume": "667150"
    },
    {
      "date": "2024-02-26",
      "open": "71.69",
      "high": "72.57",
      "low": "70.75",
      "close": "71.18",
      "volume": "864837"
    },
    {
      "date": "2024-02-27",
      "open": "71.51",
      "high": "73.35",
      "low": "71.51",
      "close": "73.11",
      "volume": "784320"
    },
    {
      "date": "2024-02-28",
      "open": "72.50",
      "high": "73.11",
      "low": "72.03",
      "close": "72.13",
      "volume": "817441"
    },
    {
      "date": "2024-02-29",
      "open": "73.18",
      "high": "74.09",
      "low": "72.25",
      "close": "72.86",
      "volume": "741974"
    },
    {
      "date": "2024-03-01",
      "open": "72.14",
      "high": "72.48",
      "low": "70.60",
      "close": "72.16",
      "volume": "813462"
    },
    {
      "date": "2024-03-04",
      "open": "74.01",
      "high": "74.84",
      "low": "73.05",
      "close": "73.22",
      "volume": "1449920"
    },
    {
      "date": "2024-03-05",
      "open": "72.85",
      "high": "76.74",
      "low": "72.84",
      "close": "76.69",
      "volume": "1270691"
    },
    {
      "date": "2024-03-06",
      "open": "76.38",
      "high": "78.43",
      "low": "75.26",
      "close": "77.13",
      "volume": "1732955"
    },
    {
      "date": "2024-03-07",
      "open": "77.76",
      "high": "78.3852",
      "low": "76.55",
      "close": "76.86",
      "volume": "1094924"
    },
    {
      "date": "2024-03-08",
      "open": "77.95",
      "high": "78.635",
      "low": "76.57",
      "close": "76.82",
      "volume": "1038029"
    },
    {
      "date": "2024-03-11",
      "open": "76.67",
      "high": "77.50",
      "low": "76.085",
      "close": "76.37",
      "volume": "1404246"
    },
    {
      "date": "2024-03-12",
      "open": "76.39",
      "high": "76.99",
      "low": "75.59",
      "close": "76.38",
      "volume": "1085750"
    },
    {
      "date": "2024-03-13",
      "open": "76.50",
      "high": "77.525",
      "low": "76.31",
      "close": "76.64",
      "volume": "1090396"
    },
    {
      "date": "2024-03-14",
      "open": "76.35",
      "high": "76.7687",
      "low": "74.21",
      "close": "74.59",
      "volume": "1347739"
    },
    {
      "date": "2024-03-15",
      "open": "74.41",
      "high": "76.20",
      "low": "74.41",
      "close": "75.21",
      "volume": "9801043"
    },
    {
      "date": "2024-03-18",
      "open": "75.41",
      "high": "75.61",
      "low": "74.62",
      "close": "74.72",
      "volume": "760119"
    },
    {
      "date": "2024-03-19",
      "open": "74.50",
      "high": "75.33",
      "low": "74.50",
      "close": "74.71",
      "volume": "889630"
    },
    {
      "date": "2024-03-20",
      "open": "74.35",
      "high": "76.26",
      "low": "74.165",
      "close": "75.93",
      "volume": "1217130"
    },
    {
      "date": "2024-03-21",
      "open": "76.11",
      "high": "77.64",
      "low": "76.11",
      "close": "77.42",
      "volume": "1450400"
    },
    {
      "date": "2024-03-22",
      "open": "77.40",
      "high": "77.78",
      "low": "75.645",
      "close": "75.90",
      "volume": "741132"
    },
    {
      "date": "2024-03-25",
      "open": "76.07",
      "high": "77.18",
      "low": "75.7101",
      "close": "76.91",
      "volume": "1086972"
    },
    {
      "date": "2024-03-26",
      "open": "77.00",
      "high": "77.155",
      "low": "76.30",
      "close": "76.33",
      "volume": "682257"
    },
    {
      "date": "2024-03-27",
      "open": "76.75",
      "high": "79.25",
      "low": "76.705",
      "close": "79.25",
      "volume": "671642"
    },
    {
      "date": "2024-03-28",
      "open": "79.13",
      "high": "79.51",
      "low": "78.77",
      "close": "79.11",
      "volume": "625410"
    },
    {
      "date": "2024-04-01",
      "open": "79.54",
      "high": "79.54",
      "low": "77.77",
      "close": "78.01",
      "volume": "764805"
    },
    {
      "date": "2024-04-02",
      "open": "77.36",
      "high": "77.39",
      "low": "76.03",
      "close": "76.10",
      "volume": "642126"
    },
    {
      "date": "2024-04-03",
      "open": "76.35",
      "high": "76.77",
      "low": "75.435",
      "close": "75.77",
      "volume": "1156813"
    },
    {
      "date": "2024-04-04",
      "open": "76.60",
      "high": "77.11",
      "low": "74.97",
      "close": "74.99",
      "volume": "925003"
    },
    {
      "date": "2024-04-05",
      "open": "75.04",
      "high": "75.64",
      "low": "74.8498",
      "close": "75.41",
      "volume": "953473"
    },
    {
      "date": "2024-04-08",
      "open": "75.90",
      "high": "76.71",
      "low": "75.725",
      "close": "76.44",
      "volume": "562800"
    },
    {
      "date": "2024-04-09",
      "open": "76.46",
      "high": "77.04",
      "low": "75.81",
      "close": "76.25",
      "volume": "796630"
    },
    {
      "date": "2024-04-10",
      "open": "74.71",
      "high": "74.89",
      "low": "73.21",
      "close": "73.70",
      "volume": "997152"
    },
    {
      "date": "2024-04-11",
      "open": "73.80",
      "high": "74.25",
      "low": "72.96",
      "close": "73.87",
      "volume": "536547"
    },
    {
      "date": "2024-04-12",
      "open": "72.70",
      "high": "73.71",
      "low": "72.435",
      "close": "72.76",
      "volume": "659114"
    },
    {
      "date": "2024-04-15",
      "open": "73.41",
      "high": "74.21",
      "low": "71.83",
      "close": "72.38",
      "volume": "629677"
    },
    {
      "date": "2024-04-16",
      "open": "71.81",
      "high": "72.19",
      "low": "70.985",
      "close": "71.35",
      "volume": "782464"
    },
    {
      "date": "2024-04-17",
      "open": "72.33",
      "high": "72.49",
      "low": "71.25",
      "close": "71.56",
      "volume": "772109"
    },
    {
      "date": "2024-04-18",
      "open": "71.79",
      "high": "72.35",
      "low": "71.22",
      "close": "71.80",
      "volume": "780481"
    },
    {
      "date": "2024-04-19",
      "open": "71.51",
      "high": "73.03",
      "low": "71.42",
      "close": "72.88",
      "volume": "1720170"
    },
    {
      "date": "2024-04-22",
      "open": "72.99",
      "high": "74.77",
      "low": "72.95",
      "close": "74.47",
      "volume": "709543"
    },
    {
      "date": "2024-04-23",
      "open": "74.50",
      "high": "75.71",
      "low": "73.60",
      "close": "75.30",
      "volume": "1417761"
    },
    {
      "date": "2024-04-24",
      "open": "77.28",
      "high": "78.68",
      "low": "76.36",
      "close": "77.20",
      "volume": "1730393"
    },
    {
      "date": "2024-04-25",
      "open": "76.14",
      "high": "76.84",
      "low": "75.50",
      "close": "76.36",
      "volume": "1118648"
    },
    {
      "date": "2024-04-26",
      "open": "76.12",
      "high": "76.959",
      "low": "75.76",
      "close": "75.98",
      "volume": "503137"
    },
    {
      "date": "2024-04-29",
      "open": "75.98",
      "high": "76.6975",
      "low": "75.55",
      "close": "76.45",
      "volume": "817324"
    },
    {
      "date": "2024-04-30",
      "open": "75.92",
      "high": "76.54",
      "low": "74.47",
      "close": "74.49",
      "volume": "587958"
    },
    {
      "date": "2024-05-01",
      "open": "75.06",
      "high": "77.04",
      "low": "75.06",
      "close": "75.56",
      "volume": "758016"
    },
    {
      "date": "2024-05-02",
      "open": "75.97",
      "high": "76.00",
      "low": "74.47",
      "close": "75.23",
      "volume": "3515840"
    },
    {
      "date": "2024-05-03",
      "open": "76.50",
      "high": "77.06",
      "low": "75.93",
      "close": "76.64",
      "volume": "1173505"
    },
    {
      "date": "2024-05-06",
      "open": "77.51",
      "high": "77.85",
      "low": "76.94",
      "close": "77.49",
      "volume": "564531"
    },
    {
      "date": "2024-05-07",
      "open": "77.80",
      "high": "78.11",
      "low": "77.34",
      "close": "77.44",
      "volume": "727868"
    },
    {
      "date": "2024-05-08",
      "open": "76.80",
      "high": "77.51",
      "low": "76.64",
      "close": "77.44",
      "volume": "833321"
    },
    {
      "date": "2024-05-09",
      "open": "77.56",
      "high": "77.66",
      "low": "76.78",
      "close": "77.31",
      "volume": "898147"
    },
    {
      "date": "2024-05-10",
      "open": "77.47",
      "high": "77.53",
      "low": "76.55",
      "close": "77.20",
      "volume": "707499"
    },
    {
      "date": "2024-05-13",
      "open": "77.65",
      "high": "78.19",
      "low": "77.11",
      "close": "77.18",
      "volume": "492103"
    },
    {
      "date": "2024-05-14",
      "open": "77.85",
      "high": "78.09",
      "low": "77.49",
      "close": "77.86",
      "volume": "529386"
    },
    {
      "date": "2024-05-15",
      "open": "78.25",
      "high": "78.97",
      "low": "77.42",
      "close": "78.21",
      "volume": "827619"
    },
    {
      "date": "2024-05-16",
      "open": "78.08",
      "high": "78.16",
      "low": "77.32",
      "close": "77.35",
      "volume": "509249"
    },
    {
      "date": "2024-05-17",
      "open": "77.63",
      "high": "78.00",
      "low": "77.20",
      "close": "77.41",
      "volume": "395956"
    },
    {
      "date": "2024-05-20",
      "open": "77.61",
      "high": "77.79",
      "low": "76.34",
      "close": "76.38",
      "volume": "474708"
    },
    {
      "date": "2024-05-21",
      "open": "76.12",
      "high": "76.73",
      "low": "75.88",
      "close": "76.02",
      "volume": "528106"
    },
    {
      "date": "2024-05-22",
      "open": "75.74",
      "high": "76.04",
      "low": "74.59",
      "close": "74.88",
      "volume": "491284"
    },
    {
      "date": "2024-05-23",
      "open": "75.13",
      "high": "75.245",
      "low": "73.14",
      "close": "73.68",
      "volume": "625317"
    },
    {
      "date": "2024-05-24",
      "open": "74.33",
      "high": "74.56",
      "low": "73.46",
      "close": "73.79",
      "volume": "578261"
    },
    {
      "date": "2024-05-28",
      "open": "73.99",
      "high": "74.24",
      "low": "73.17",
      "close": "73.56",
      "volume": "732911"
    },
    {
      "date": "2024-05-29",
      "open": "72.38",
      "high": "72.525",
      "low": "71.47",
      "close": "72.09",
      "volume": "990853"
    },
    {
      "date": "2024-05-30",
      "open": "72.78",
      "high": "73.98",
      "low": "72.223",
      "close": "73.45",
      "volume": "854044"
    },
    {
      "date": "2024-05-31",
      "open": "73.90",
      "high": "74.40",
      "low": "73.67",
      "close": "74.19",
      "volume": "914443"
    },
    {
      "date": "2024-06-03",
      "open": "74.72",
      "high": "74.82",
      "low": "72.445",
      "close": "72.83",
      "volume": "593915"
    },
    {
      "date": "2024-06-04",
      "open": "72.06",
      "high": "72.51",
      "low": "70.93",
      "close": "71.17",
      "volume": "629376"
    },
    {
      "date": "2024-06-05",
      "open": "71.77",
      "high": "72.075",
      "low": "71.11",
      "close": "71.91",
      "volume": "562767"
    },
    {
      "date": "2024-06-06",
      "open": "72.035",
      "high": "72.48",
      "low": "71.64",
      "close": "72.29",
      "volume": "614718"
    },
    {
      "date": "2024-06-07",
      "open": "71.73",
      "high": "72.47",
      "low": "71.505",
      "close": "72.00",
      "volume": "639038"
    },
    {
      "date": "2024-06-10",
      "open": "71.03",
      "high": "71.18",
      "low": "70.23",
      "close": "70.64",
      "volume": "557581"
    },
    {
      "date": "2024-06-11",
      "open": "70.14",
      "high": "70.72",
      "low": "69.37",
      "close": "70.64",
      "volume": "748056"
    },
    {
      "date": "2024-06-12",
      "open": "72.06",
      "high": "73.21",
      "low": "71.15",
      "close": "71.72",
      "volume": "925244"
    },
    {
      "date": "2024-06-13",
      "open": "71.69",
      "high": "71.69",
      "low": "69.82",
      "close": "69.91",
      "volume": "879616"
    },
    {
      "date": "2024-06-14",
      "open": "69.33",
      "high": "69.815",
      "low": "68.78",
      "close": "69.41",
      "volume": "577306"
    },
    {
      "date": "2024-06-17",
      "open": "69.39",
      "high": "70.77",
      "low": "69.10",
      "close": "70.75",
      "volume": "479738"
    },
    {
      "date": "2024-06-18",
      "open": "70.51",
      "high": "71.305",
      "low": "70.445",
      "close": "71.17",
      "volume": "493561"
    },
    {
      "date": "2024-06-20",
      "open": "70.82",
      "high": "71.34",
      "low": "70.58",
      "close": "71.13",
      "volume": "600620"
    },
    {
      "date": "2024-06-21",
      "open": "70.97",
      "high": "71.67",
      "low": "70.29",
      "close": "71.65",
      "volume": "1593984"
    },
    {
      "date": "2024-06-24",
      "open": "72.16",
      "high": "73.56",
      "low": "71.70",
      "close": "72.84",
      "volume": "577595"
    },
    {
      "date": "2024-06-25",
      "open": "72.65",
      "high": "73.28",
      "low": "71.59",
      "close": "71.76",
      "volume": "577533"
    },
    {
      "date": "2024-06-26",
      "open": "71.27",
      "high": "71.97",
      "low": "70.70",
      "close": "71.90",
      "volume": "534457"
    },
    {
      "date": "2024-06-27",
      "open": "71.57",
      "high": "71.955",
      "low": "71.08",
      "close": "71.72",
      "volume": "754980"
    },
    {
      "date": "2024-06-28",
      "open": "72.30",
      "high": "73.395",
      "low": "72.09",
      "close": "73.23",
      "volume": "1856494"
    },
    {
      "date": "2024-07-01",
      "open": "73.46",
      "high": "73.89",
      "low": "72.92",
      "close": "73.36",
      "volume": "701937"
    },
    {
      "date": "2024-07-02",
      "open": "73.15",
      "high": "73.93",
      "low": "73.09",
      "close": "73.89",
      "volume": "515717"
    },
    {
      "date": "2024-07-03",
      "open": "74.05",
      "high": "74.115",
      "low": "72.60",
      "close": "72.65",
      "volume": "330174"
    },
    {
      "date": "2024-07-05",
      "open": "72.64",
      "high": "72.64",
      "low": "70.01",
      "close": "70.41",
      "volume": "1845523"
    },
    {
      "date": "2024-07-08",
      "open": "71.04",
      "high": "71.20",
      "low": "70.28",
      "close": "70.74",
      "volume": "655857"
    },
    {
      "date": "2024-07-09",
      "open": "70.62",
      "high": "72.285",
      "low": "70.36",
      "close": "71.76",
      "volume": "589885"
    },
    {
      "date": "2024-07-10",
      "open": "71.66",
      "high": "72.81",
      "low": "71.66",
      "close": "72.75",
      "volume": "471948"
    },
    {
      "date": "2024-07-11",
      "open": "73.85",
      "high": "76.14",
      "low": "73.51",
      "close": "75.77",
      "volume": "1076977"
    },
    {
      "date": "2024-07-12",
      "open": "76.13",
      "high": "76.69",
      "low": "75.52",
      "close": "76.30",
      "volume": "737271"
    },
    {
      "date": "2024-07-15",
      "open": "77.30",
      "high": "78.66",
      "low": "77.22",
      "close": "77.42",
      "volume": "617929"
    },
    {
      "date": "2024-07-16",
      "open": "78.03",
      "high": "81.11",
      "low": "77.835",
      "close": "80.90",
      "volume": "1310931"
    },
    {
      "date": "2024-07-17",
      "open": "80.16",
      "high": "82.31",
      "low": "80.16",
      "close": "81.19",
      "volume": "1082450"
    },
    {
      "date": "2024-07-18",
      "open": "80.75",
      "high": "82.50",
      "low": "78.88",
      "close": "79.79",
      "volume": "1159217"
    },
    {
      "date": "2024-07-19",
      "open": "79.52",
      "high": "81.30",
      "low": "79.465",
      "close": "79.92",
      "volume": "652205"
    },
    {
      "date": "2024-07-22",
      "open": "81.055",
      "high": "82.14",
      "low": "79.28",
      "close": "81.92",
      "volume": "1055169"
    },
    {
      "date": "2024-07-23",
      "open": "81.13",
      "high": "83.76",
      "low": "80.91",
      "close": "83.73",
      "volume": "1118777"
    },
    {
      "date": "2024-07-24",
      "open": "85.00",
      "high": "87.75",
      "low": "84.00",
      "close": "84.41",
      "volume": "1686009"
    },
    {
      "date": "2024-07-25",
      "open": "84.50",
      "high": "88.16",
      "low": "84.07",
      "close": "87.01",
      "volume": "1263907"
    },
    {
      "date": "2024-07-26",
      "open": "87.38",
      "high": "88.51",
      "low": "87.02",
      "close": "87.97",
      "volume": "862609"
    },
    {
      "date": "2024-07-29",
      "open": "88.00",
      "high": "88.275",
      "low": "86.31",
      "close": "86.89",
      "volume": "710608"
    },
    {
      "date": "2024-07-30",
      "open": "87.43",
      "high": "88.38",
      "low": "86.84",
      "close": "88.25",
      "volume": "567830"
    },
    {
      "date": "2024-07-31",
      "open": "88.28",
      "high": "89.75",
      "low": "87.28",
      "close": "87.89",
      "volume": "473463"
    },
    {
      "date": "2024-08-01",
      "open": "87.77",
      "high": "88.60",
      "low": "82.64",
      "close": "83.17",
      "volume": "1081264"
    },
    {
      "date": "2024-08-02",
      "open": "80.22",
      "high": "80.945",
      "low": "78.12",
      "close": "79.49",
      "volume": "873905"
    },
    {
      "date": "2024-08-05",
      "open": "76.42",
      "high": "77.81",
      "low": "74.50",
      "close": "76.83",
      "volume": "923857"
    },
    {
      "date": "2024-08-06",
      "open": "76.88",
      "high": "78.20",
      "low": "76.20",
      "close": "77.25",
      "volume": "817411"
    },
    {
      "date": "2024-08-07",
      "open": "78.49",
      "high": "79.42",
      "low": "76.89",
      "close": "77.44",
      "volume": "613652"
    },
    {
      "date": "2024-08-08",
      "open": "78.85",
      "high": "79.00",
      "low": "77.445",
      "close": "78.51",
      "volume": "394064"
    },
    {
      "date": "2024-08-09",
      "open": "78.15",
      "high": "78.67",
      "low": "77.76",
      "close": "78.11",
      "volume": "363409"
    },
    {
      "date": "2024-08-12",
      "open": "78.90",
      "high": "80.02",
      "low": "76.90",
      "close": "77.21",
      "volume": "460206"
    },
    {
      "date": "2024-08-13",
      "open": "77.93",
      "high": "78.28",
      "low": "76.47",
      "close": "78.15",
      "volume": "380371"
    },
    {
      "date": "2024-08-14",
      "open": "78.21",
      "high": "78.80",
      "low": "77.52",
      "close": "78.25",
      "volume": "292484"
    },
    {
      "date": "2024-08-15",
      "open": "79.80",
      "high": "81.13",
      "low": "79.80",
      "close": "80.15",
      "volume": "750479"
    },
    {
      "date": "2024-08-16",
      "open": "80.02",
      "high": "81.89",
      "low": "80.02",
      "close": "80.94",
      "volume": "540668"
    },
    {
      "date": "2024-08-19",
      "open": "81.06",
      "high": "81.90",
      "low": "80.78",
      "close": "81.825",
      "volume": "287749"
    },
    {
      "date": "2024-08-20",
      "open": "81.59",
      "high": "81.59",
      "low": "80.12",
      "close": "80.24",
      "volume": "373900"
    },
    {
      "date": "2024-08-21",
      "open": "79.85",
      "high": "80.92",
      "low": "79.78",
      "close": "80.86",
      "volume": "423060"
    },
    {
      "date": "2024-08-22",
      "open": "80.99",
      "high": "81.955",
      "low": "80.65",
      "close": "80.86",
      "volume": "433954"
    },
    {
      "date": "2024-08-23",
      "open": "81.58",
      "high": "85.62",
      "low": "81.415",
      "close": "84.69",
      "volume": "470090"
    },
    {
      "date": "2024-08-26",
      "open": "85.26",
      "high": "85.26",
      "low": "82.525",
      "close": "82.62",
      "volume": "784066"
    },
    {
      "date": "2024-08-27",
      "open": "82.34",
      "high": "82.39",
      "low": "81.20",
      "close": "81.98",
      "volume": "631849"
    },
    {
      "date": "2024-08-28",
      "open": "81.77",
      "high": "83.59",
      "low": "81.77",
      "close": "82.98",
      "volume": "526407"
    },
    {
      "date": "2024-08-29",
      "open": "83.44",
      "high": "83.95",
      "low": "82.13",
      "close": "83.27",
      "volume": "408006"
    },
    {
      "date": "2024-08-30",
      "open": "83.62",
      "high": "84.22",
      "low": "82.51",
      "close": "84.07",
      "volume": "418611"
    },
    {
      "date": "2024-09-03",
      "open": "83.30",
      "high": "84.34",
      "low": "82.24",
      "close": "82.81",
      "volume": "424317"
    },
    {
      "date": "2024-09-04",
      "open": "82.66",
      "high": "83.16",
      "low": "80.84",
      "close": "81.61",
      "volume": "748053"
    },
    {
      "date": "2024-09-05",
      "open": "82.33",
      "high": "82.33",
      "low": "80.11",
      "close": "80.57",
      "volume": "431157"
    },
    {
      "date": "2024-09-06",
      "open": "80.85",
      "high": "81.3175",
      "low": "78.47",
      "close": "78.73",
      "volume": "563719"
    },
    {
      "date": "2024-09-09",
      "open": "79.45",
      "high": "80.81",
      "low": "78.62",
      "close": "80.14",
      "volume": "688283"
    },
    {
      "date": "2024-09-10",
      "open": "80.54",
      "high": "80.54",
      "low": "77.595",
      "close": "79.33",
      "volume": "483457"
    },
    {
      "date": "2024-09-11",
      "open": "79.02",
      "high": "79.02",
      "low": "76.315",
      "close": "78.28",
      "volume": "630291"
    },
    {
      "date": "2024-09-12",
      "open": "78.59",
      "high": "78.65",
      "low": "77.53",
      "close": "78.08",
      "volume": "515625"
    },
    {
      "date": "2024-09-13",
      "open": "79.07",
      "high": "79.8299",
      "low": "78.57",
      "close": "79.50",
      "volume": "755560"
    },
    {
      "date": "2024-09-16",
      "open": "79.65",
      "high": "80.98",
      "low": "79.16",
      "close": "79.99",
      "volume": "671051"
    },
    {
      "date": "2024-09-17",
      "open": "80.41",
      "high": "82.35",
      "low": "80.28",
      "close": "81.28",
      "volume": "520134"
    },
    {
      "date": "2024-09-18",
      "open": "81.24",
      "high": "83.82",
      "low": "80.45",
      "close": "81.27",
      "volume": "519996"
    },
    {
      "date": "2024-09-19",
      "open": "82.80",
      "high": "83.65",
      "low": "81.37",
      "close": "83.22",
      "volume": "652043"
    },
    {
      "date": "2024-09-20",
      "open": "83.06",
      "high": "83.155",
      "low": "82.19",
      "close": "82.57",
      "volume": "1758614"
    },
    {
      "date": "2024-09-23",
      "open": "82.70",
      "high": "83.10",
      "low": "81.51",
      "close": "82.40",
      "volume": "507277"
    },
    {
      "date": "2024-09-24",
      "open": "82.53",
      "high": "83.20",
      "low": "81.175",
      "close": "81.32",
      "volume": "481965"
    },
    {
      "date": "2024-09-25",
      "open": "81.19",
      "high": "81.50",
      "low": "79.80",
      "close": "79.92",
      "volume": "459844"
    },
    {
      "date": "2024-09-26",
      "open": "81.25",
      "high": "81.70",
      "low": "80.54",
      "close": "81.21",
      "volume": "713236"
    },
    {
      "date": "2024-09-27",
      "open": "81.74",
      "high": "82.11",
      "low": "80.95",
      "close": "81.53",
      "volume": "992201"
    },
    {
      "date": "2024-09-30",
      "open": "81.67",
      "high": "83.465",
      "low": "80.99",
      "close": "82.74",
      "volume": "700450"
    },
    {
      "date": "2024-10-01",
      "open": "82.34",
      "high": "82.34",
      "low": "79.32",
      "close": "80.04",
      "volume": "533800"
    },
    {
      "date": "2024-10-02",
      "open": "79.84",
      "high": "80.87",
      "low": "79.50",
      "close": "80.61",
      "volume": "909530"
    },
    {
      "date": "2024-10-03",
      "open": "80.32",
      "high": "81.305",
      "low": "79.50",
      "close": "80.95",
      "volume": "616976"
    },
    {
      "date": "2024-10-04",
      "open": "82.24",
      "high": "83.42",
      "low": "81.59",
      "close": "82.92",
      "volume": "700129"
    },
    {
      "date": "2024-10-07",
      "open": "82.57",
      "high": "83.54",
      "low": "82.57",
      "close": "83.23",
      "volume": "689609"
    },
    {
      "date": "2024-10-08",
      "open": "83.43",
      "high": "84.41",
      "low": "83.00",
      "close": "83.12",
      "volume": "553635"
    },
    {
      "date": "2024-10-09",
      "open": "82.98",
      "high": "85.60",
      "low": "82.98",
      "close": "85.27",
      "volume": "806248"
    },
    {
      "date": "2024-10-10",
      "open": "84.76",
      "high": "85.47",
      "low": "84.24",
      "close": "85.11",
      "volume": "646438"
    },
    {
      "date": "2024-10-11",
      "open": "85.79",
      "high": "88.44",
      "low": "85.68",
      "close": "88.33",
      "volume": "765195"
    },
    {
      "date": "2024-10-14",
      "open": "88.50",
      "high": "89.49",
      "low": "87.50",
      "close": "89.30",
      "volume": "663803"
    },
    {
      "date": "2024-10-15",
      "open": "89.64",
      "high": "92.68",
      "low": "88.98",
      "close": "90.13",
      "volume": "915052"
    },
    {
      "date": "2024-10-16",
      "open": "91.15",
      "high": "92.43",
      "low": "90.72",
      "close": "91.66",
      "volume": "601241"
    },
    {
      "date": "2024-10-17",
      "open": "91.73",
      "high": "93.30",
      "low": "91.00",
      "close": "93.07",
      "volume": "662037"
    },
    {
      "date": "2024-10-18",
      "open": "92.45",
      "high": "93.07",
      "low": "91.63",
      "close": "91.83",
      "volume": "998940"
    },
    {
      "date": "2024-10-21",
      "open": "92.02",
      "high": "92.50",
      "low": "88.955",
      "close": "89.08",
      "volume": "906950"
    },
    {
      "date": "2024-10-22",
      "open": "89.28",
      "high": "90.61",
      "low": "88.29",
      "close": "90.38",
      "volume": "928419"
    },
    {
      "date": "2024-10-23",
      "open": "95.97",
      "high": "98.95",
      "low": "94.70",
      "close": "95.63",
      "volume": "2446018"
    },
    {
      "date": "2024-10-24",
      "open": "96.06",
      "high": "97.395",
      "low": "94.58",
      "close": "97.19",
      "volume": "968470"
    },
    {
      "date": "2024-10-25",
      "open": "97.50",
      "high": "97.63",
      "low": "94.29",
      "close": "95.10",
      "volume": "835862"
    },
    {
      "date": "2024-10-28",
      "open": "96.15",
      "high": "99.29",
      "low": "95.81",
      "close": "98.84",
      "volume": "1125652"
    },
    {
      "date": "2024-10-29",
      "open": "98.65",
      "high": "99.55",
      "low": "98.0801",
      "close": "98.48",
      "volume": "748824"
    },
    {
      "date": "2024-10-30",
      "open": "98.18",
      "high": "101.31",
      "low": "98.10",
      "close": "98.83",
      "volume": "828418"
    },
    {
      "date": "2024-10-31",
      "open": "99.03",
      "high": "99.50",
      "low": "97.39",
      "close": "97.49",
      "volume": "810582"
    },
    {
      "date": "2024-11-01",
      "open": "97.97",
      "high": "99.05",
      "low": "96.99",
      "close": "97.35",
      "volume": "683356"
    },
    {
      "date": "2024-11-04",
      "open": "97.06",
      "high": "97.13",
      "low": "94.57",
      "close": "96.46",
      "volume": "558224"
    },
    {
      "date": "2024-11-05",
      "open": "97.01",
      "high": "98.06",
      "low": "96.65",
      "close": "97.735",
      "volume": "410232"
    },
    {
      "date": "2024-11-06",
      "open": "103.58",
      "high": "107.33",
      "low": "103.32",
      "close": "107.16",
      "volume": "2444348"
    },
    {
      "date": "2024-11-07",
      "open": "105.94",
      "high": "106.355",
      "low": "101.37",
      "close": "101.69",
      "volume": "1703529"
    },
    {
      "date": "2024-11-08",
      "open": "102.00",
      "high": "103.24",
      "low": "101.30",
      "close": "101.88",
      "volume": "1033513"
    },
    {
      "date": "2024-11-11",
      "open": "103.59",
      "high": "107.10",
      "low": "103.025",
      "close": "105.98",
      "volume": "985867"
    },
    {
      "date": "2024-11-12",
      "open": "105.13",
      "high": "107.19",
      "low": "104.73",
      "close": "106.72",
      "volume": "709301"
    },
    {
      "date": "2024-11-13",
      "open": "107.00",
      "high": "107.68",
      "low": "103.75",
      "close": "103.84",
      "volume": "900165"
    },
    {
      "date": "2024-11-14",
      "open": "104.00",
      "high": "105.23",
      "low": "103.18",
      "close": "103.57",
      "volume": "688390"
    },
    {
      "date": "2024-11-15",
      "open": "104.73",
      "high": "105.00",
      "low": "102.57",
      "close": "103.34",
      "volume": "974424"
    },
    {
      "date": "2024-11-18",
      "open": "103.88",
      "high": "104.42",
      "low": "103.27",
      "close": "103.84",
      "volume": "802688"
    },
    {
      "date": "2024-11-19",
      "open": "101.93",
      "high": "104.48",
      "low": "101.93",
      "close": "104.23",
      "volume": "586824"
    },
    {
      "date": "2024-11-20",
      "open": "104.04",
      "high": "105.82",
      "low": "103.105",
      "close": "105.50",
      "volume": "767647"
    },
    {
      "date": "2024-11-21",
      "open": "106.29",
      "high": "108.50",
      "low": "105.9598",
      "close": "106.83",
      "volume": "724037"
    },
    {
      "date": "2024-11-22",
      "open": "106.73",
      "high": "110.31",
      "low": "106.73",
      "close": "110.08",
      "volume": "886483"
    },
    {
      "date": "2024-11-25",
      "open": "111.20",
      "high": "113.95",
      "low": "111.19",
      "close": "111.23",
      "volume": "1017737"
    },
    {
      "date": "2024-11-26",
      "open": "110.85",
      "high": "111.21",
      "low": "109.46",
      "close": "109.85",
      "volume": "613819"
    },
    {
      "date": "2024-11-27",
      "open": "110.80",
      "high": "111.97",
      "low": "109.565",
      "close": "110.05",
      "volume": "527088"
    },
    {
      "date": "2024-11-29",
      "open": "110.88",
      "high": "111.20",
      "low": "108.66",
      "close": "109.68",
      "volume": "309404"
    },
    {
      "date": "2024-12-02",
      "open": "110.14",
      "high": "110.58",
      "low": "107.91",
      "close": "108.00",
      "volume": "694291"
    },
    {
      "date": "2024-12-03",
      "open": "108.32",
      "high": "108.535",
      "low": "106.90",
      "close": "107.01",
      "volume": "937540"
    },
    {
      "date": "2024-12-04",
      "open": "107.01",
      "high": "107.24",
      "low": "104.88",
      "close": "106.56",
      "volume": "717827"
    },
    {
      "date": "2024-12-05",
      "open": "107.01",
      "high": "107.88",
      "low": "105.74",
      "close": "105.87",
      "volume": "572052"
    },
    {
      "date": "2024-12-06",
      "open": "106.33",
      "high": "106.69",
      "low": "104.68",
      "close": "105.33",
      "volume": "815505"
    },
    {
      "date": "2024-12-09",
      "open": "105.35",
      "high": "105.86",
      "low": "102.53",
      "close": "102.84",
      "volume": "881200"
    },
    {
      "date": "2024-12-10",
      "open": "103.72",
      "high": "104.51",
      "low": "101.88",
      "close": "103.61",
      "volume": "631411"
    },
    {
      "date": "2024-12-11",
      "open": "104.99",
      "high": "105.97",
      "low": "104.10",
      "close": "105.13",
      "volume": "724489"
    },
    {
      "date": "2024-12-12",
      "open": "105.22",
      "high": "105.69",
      "low": "102.91",
      "close": "103.11",
      "volume": "925717"
    },
    {
      "date": "2024-12-13",
      "open": "103.57",
      "high": "103.59",
      "low": "101.27",
      "close": "101.58",
      "volume": "759475"
    },
    {
      "date": "2024-12-16",
      "open": "101.59",
      "high": "102.04",
      "low": "100.703",
      "close": "101.97",
      "volume": "1304486"
    },
    {
      "date": "2024-12-17",
      "open": "101.11",
      "high": "101.48",
      "low": "99.30",
      "close": "100.18",
      "volume": "1247582"
    },
    {
      "date": "2024-12-18",
      "open": "100.88",
      "high": "100.88",
      "low": "94.90",
      "close": "95.10",
      "volume": "1051768"
    },
    {
      "date": "2024-12-19",
      "open": "96.65",
      "high": "97.25",
      "low": "94.43",
      "close": "94.87",
      "volume": "1388578"
    },
    {
      "date": "2024-12-20",
      "open": "94.02",
      "high": "96.92",
      "low": "94.01",
      "close": "95.91",
      "volume": "3726588"
    },
    {
      "date": "2024-12-23",
      "open": "95.77",
      "high": "96.38",
      "low": "95.08",
      "close": "96.30",
      "volume": "808642"
    },
    {
      "date": "2024-12-24",
      "open": "96.99",
      "high": "97.26",
      "low": "95.62",
      "close": "96.65",
      "volume": "348024"
    },
    {
      "date": "2024-12-26",
      "open": "96.58",
      "high": "97.49",
      "low": "95.75",
      "close": "97.18",
      "volume": "847239"
    },
    {
      "date": "2024-12-27",
      "open": "96.58",
      "high": "97.33",
      "low": "95.81",
      "close": "96.68",
      "volume": "690714"
    },
    {
      "date": "2024-12-30",
      "open": "96.12",
      "high": "96.94",
      "low": "95.08",
      "close": "96.28",
      "volume": "472734"
    },
    {
      "date": "2024-12-31",
      "open": "96.99",
      "high": "97.05",
      "low": "95.65",
      "close": "95.76",
      "volume": "609930"
    },
    {
      "date": "2025-01-02",
      "open": "96.37",
      "high": "96.70",
      "low": "94.13",
      "close": "94.47",
      "volume": "539438"
    },
    {
      "date": "2025-01-03",
      "open": "94.59",
      "high": "95.65",
      "low": "93.00",
      "close": "95.49",
      "volume": "670555"
    },
    {
      "date": "2025-01-06",
      "open": "96.23",
      "high": "98.4362",
      "low": "95.68",
      "close": "96.94",
      "volume": "708064"
    },
    {
      "date": "2025-01-07",
      "open": "97.27",
      "high": "97.8299",
      "low": "94.65",
      "close": "95.56",
      "volume": "792339"
    },
    {
      "date": "2025-01-08",
      "open": "94.91",
      "high": "95.63",
      "low": "93.99",
      "close": "95.35",
      "volume": "559701"
    },
    {
      "date": "2025-01-10",
      "open": "94.06",
      "high": "94.245",
      "low": "91.25",
      "close": "93.51",
      "volume": "1004173"
    },
    {
      "date": "2025-01-13",
      "open": "92.84",
      "high": "95.71",
      "low": "92.84",
      "close": "95.61",
      "volume": "813170"
    },
    {
      "date": "2025-01-14",
      "open": "96.74",
      "high": "98.9945",
      "low": "96.24",
      "close": "98.51",
      "volume": "1027672"
    },
    {
      "date": "2025-01-15",
      "open": "101.56",
      "high": "101.66",
      "low": "99.685",
      "close": "100.53",
      "volume": "1032493"
    },
    {
      "date": "2025-01-16",
      "open": "99.68",
      "high": "100.49",
      "low": "98.16",
      "close": "99.49",
      "volume": "762886"
    },
    {
      "date": "2025-01-17",
      "open": "100.19",
      "high": "101.09",
      "low": "99.83",
      "close": "100.80",
      "volume": "612509"
    },
    {
      "date": "2025-01-21",
      "open": "101.37",
      "high": "104.23",
      "low": "100.985",
      "close": "103.71",
      "volume": "1050013"
    },
    {
      "date": "2025-01-22",
      "open": "103.70",
      "high": "103.85",
      "low": "101.32",
      "close": "102.75",
      "volume": "954599"
    },
    {
      "date": "2025-01-23",
      "open": "103.14",
      "high": "104.13",
      "low": "102.58",
      "close": "103.50",
      "volume": "1795685"
    },
    {
      "date": "2025-01-24",
      "open": "100.51",
      "high": "103.05",
      "low": "99.25",
      "close": "102.93",
      "volume": "2181233"
    },
    {
      "date": "2025-01-27",
      "open": "104.24",
      "high": "104.24",
      "low": "102.04",
      "close": "103.91",
      "volume": "870525"
    },
    {
      "date": "2025-01-28",
      "open": "103.94",
      "high": "104.50",
      "low": "102.90",
      "close": "103.02",
      "volume": "615244"
    },
    {
      "date": "2025-01-29",
      "open": "102.87",
      "high": "104.155",
      "low": "102.37",
      "close": "103.25",
      "volume": "782628"
    },
    {
      "date": "2025-01-30",
      "open": "104.36",
      "high": "104.75",
      "low": "102.64",
      "close": "103.59",
      "volume": "808034"
    },
    {
      "date": "2025-01-31",
      "open": "103.85",
      "high": "104.93",
      "low": "102.68",
      "close": "102.97",
      "volume": "732844"
    },
    {
      "date": "2025-02-03",
      "open": "99.99",
      "high": "100.86",
      "low": "98.00",
      "close": "100.13",
      "volume": "886566"
    },
    {
      "date": "2025-02-04",
      "open": "100.31",
      "high": "102.015",
      "low": "100.16",
      "close": "101.63",
      "volume": "610534"
    },
    {
      "date": "2025-02-05",
      "open": "101.99",
      "high": "102.22",
      "low": "100.99",
      "close": "101.36",
      "volume": "987027"
    },
    {
      "date": "2025-02-06",
      "open": "102.10",
      "high": "102.22",
      "low": "100.50",
      "close": "102.07",
      "volume": "1364721"
    },
    {
      "date": "2025-02-07",
      "open": "102.45",
      "high": "102.45",
      "low": "99.855",
      "close": "100.23",
      "volume": "527987"
    },
    {
      "date": "2025-02-10",
      "open": "100.74",
      "high": "100.83",
      "low": "97.64",
      "close": "97.80",
      "volume": "971198"
    },
    {
      "date": "2025-02-11",
      "open": "97.22",
      "high": "99.17",
      "low": "96.8901",
      "close": "98.97",
      "volume": "931290"
    },
    {
      "date": "2025-02-12",
      "open": "97.83",
      "high": "98.81",
      "low": "96.98",
      "close": "97.11",
      "volume": "624158"
    },
    {
      "date": "2025-02-13",
      "open": "97.10",
      "high": "97.70",
      "low": "96.54",
      "close": "97.66",
      "volume": "572239"
    },
    {
      "date": "2025-02-14",
      "open": "98.25",
      "high": "99.475",
      "low": "97.905",
      "close": "98.57",
      "volume": "635106"
    },
    {
      "date": "2025-02-18",
      "open": "98.80",
      "high": "99.37",
      "low": "98.30",
      "close": "99.25",
      "volume": "901720"
    },
    {
      "date": "2025-02-19",
      "open": "98.22",
      "high": "98.97",
      "low": "97.88",
      "close": "98.23",
      "volume": "696100"
    },
    {
      "date": "2025-02-20",
      "open": "98.28",
      "high": "98.89",
      "low": "95.86",
      "close": "97.12",
      "volume": "644675"
    },
    {
      "date": "2025-02-21",
      "open": "97.85",
      "high": "97.85",
      "low": "93.79",
      "close": "93.89",
      "volume": "717176"
    },
    {
      "date": "2025-02-24",
      "open": "94.90",
      "high": "94.90",
      "low": "92.87",
      "close": "93.42",
      "volume": "696523"
    },
    {
      "date": "2025-02-25",
      "open": "94.00",
      "high": "94.855",
      "low": "92.31",
      "close": "93.36",
      "volume": "1093483"
    },
    {
      "date": "2025-02-26",
      "open": "93.84",
      "high": "95.30",
      "low": "93.27",
      "close": "93.71",
      "volume": "1125039"
    },
    {
      "date": "2025-02-27",
      "open": "93.77",
      "high": "95.30",
      "low": "93.34",
      "close": "93.63",
      "volume": "1037290"
    },
    {
      "date": "2025-02-28",
      "open": "94.06",
      "high": "94.86",
      "low": "92.915",
      "close": "94.43",
      "volume": "1520581"
    },
    {
      "date": "2025-03-03",
      "open": "94.86",
      "high": "96.29",
      "low": "93.10",
      "close": "93.62",
      "volume": "1069512"
    },
    {
      "date": "2025-03-04",
      "open": "92.31",
      "high": "94.06",
      "low": "87.675",
      "close": "90.30",
      "volume": "1552120"
    },
    {
      "date": "2025-03-05",
      "open": "90.63",
      "high": "91.39",
      "low": "88.82",
      "close": "90.44",
      "volume": "1466987"
    },
    {
      "date": "2025-03-06",
      "open": "89.73",
      "high": "89.87",
      "low": "87.88",
      "close": "89.41",
      "volume": "1099474"
    },
    {
      "date": "2025-03-07",
      "open": "89.82",
      "high": "90.12",
      "low": "87.00",
      "close": "89.08",
      "volume": "1718997"
    },
    {
      "date": "2025-03-10",
      "open": "87.57",
      "high": "88.27",
      "low": "83.6375",
      "close": "84.39",
      "volume": "1649457"
    },
    {
      "date": "2025-03-11",
      "open": "84.40",
      "high": "85.915",
      "low": "83.24",
      "close": "84.35",
      "volume": "1420358"
    },
    {
      "date": "2025-03-12",
      "open": "85.55",
      "high": "86.2189",
      "low": "84.41",
      "close": "85.43",
      "volume": "901935"
    },
    {
      "date": "2025-03-13",
      "open": "85.52",
      "high": "86.63",
      "low": "84.89",
      "close": "85.03",
      "volume": "989625"
    },
    {
      "date": "2025-03-14",
      "open": "86.09",
      "high": "88.08",
      "low": "85.705",
      "close": "87.97",
      "volume": "3827062"
    },
    {
      "date": "2025-03-17",
      "open": "87.97",
      "high": "89.23",
      "low": "87.59",
      "close": "88.79",
      "volume": "896153"
    },
    {
      "date": "2025-03-18",
      "open": "88.17",
      "high": "88.55",
      "low": "87.27",
      "close": "88.19",
      "volume": "835412"
    },
    {
      "date": "2025-03-19",
      "open": "88.12",
      "high": "91.15",
      "low": "87.985",
      "close": "90.36",
      "volume": "951405"
    },
    {
      "date": "2025-03-20",
      "open": "89.29",
      "high": "91.49",
      "low": "89.29",
      "close": "89.89",
      "volume": "1085989"
    },
    {
      "date": "2025-03-21",
      "open": "89.14",
      "high": "90.75",
      "low": "88.52",
      "close": "89.99",
      "volume": "4355150"
    },
    {
      "date": "2025-03-24",
      "open": "91.19",
      "high": "93.64",
      "low": "91.10",
      "close": "93.26",
      "volume": "1211954"
    },
    {
      "date": "2025-03-25",
      "open": "93.26",
      "high": "94.19",
      "low": "92.71",
      "close": "93.03",
      "volume": "1139326"
    },
    {
      "date": "2025-03-26",
      "open": "93.62",
      "high": "94.82",
      "low": "92.00",
      "close": "92.24",
      "volume": "979538"
    },
    {
      "date": "2025-03-27",
      "open": "91.94",
      "high": "92.43",
      "low": "90.1799",
      "close": "90.87",
      "volume": "914743"
    },
    {
      "date": "2025-03-28",
      "open": "90.53",
      "high": "91.70",
      "low": "88.66",
      "close": "89.07",
      "volume": "927308"
    },
    {
      "date": "2025-03-31",
      "open": "88.00",
      "high": "90.09",
      "low": "87.58",
      "close": "89.76",
      "volume": "636417"
    },
    {
      "date": "2025-04-01",
      "open": "89.09",
      "high": "89.555",
      "low": "87.525",
      "close": "88.72",
      "volume": "870903"
    },
    {
      "date": "2025-04-02",
      "open": "87.36",
      "high": "90.83",
      "low": "87.22",
      "close": "90.75",
      "volume": "959532"
    },
    {
      "date": "2025-04-03",
      "open": "93.24",
      "high": "93.24",
      "low": "77.79",
      "close": "77.92",
      "volume": "2810432"
    },
    {
      "date": "2025-04-04",
      "open": "73.89",
      "high": "74.95",
      "low": "70.28",
      "close": "74.04",
      "volume": "2883835"
    },
    {
      "date": "2025-04-07",
      "open": "70.32",
      "high": "77.075",
      "low": "69.745",
      "close": "72.32",
      "volume": "2276502"
    },
    {
      "date": "2025-04-08",
      "open": "74.78",
      "high": "76.86",
      "low": "69.98",
      "close": "71.03",
      "volume": "1666551"
    },
    {
      "date": "2025-04-09",
      "open": "69.83",
      "high": "77.8725",
      "low": "68.27",
      "close": "77.16",
      "volume": "2757122"
    },
    {
      "date": "2025-04-10",
      "open": "75.37",
      "high": "75.37",
      "low": "68.50",
      "close": "71.17",
      "volume": "1971766"
    },
    {
      "date": "2025-04-11",
      "open": "70.63",
      "high": "72.98",
      "low": "69.02",
      "close": "72.16",
      "volume": "1362350"
    },
    {
      "date": "2025-04-14",
      "open": "73.46",
      "high": "74.83",
      "low": "72.18",
      "close": "74.40",
      "volume": "1191262"
    },
    {
      "date": "2025-04-15",
      "open": "74.77",
      "high": "77.25",
      "low": "74.59",
      "close": "75.81",
      "volume": "1113659"
    },
    {
      "date": "2025-04-16",
      "open": "75.22",
      "high": "76.76",
      "low": "74.91",
      "close": "75.90",
      "volume": "1060526"
    },
    {
      "date": "2025-04-17",
      "open": "76.12",
      "high": "78.22",
      "low": "75.96",
      "close": "77.43",
      "volume": "1412507"
    },
    {
      "date": "2025-04-21",
      "open": "76.49",
      "high": "76.882",
      "low": "75.225",
      "close": "76.28",
      "volume": "923056"
    },
    {
      "date": "2025-04-22",
      "open": "77.02",
      "high": "79.53",
      "low": "77.02",
      "close": "79.21",
      "volume": "1311698"
    },
    {
      "date": "2025-04-23",
      "open": "88.00",
      "high": "91.54",
      "low": "83.8711",
      "close": "84.44",
      "volume": "3189087"
    },
    {
      "date": "2025-04-24",
      "open": "83.92",
      "high": "86.39",
      "low": "83.11",
      "close": "85.97",
      "volume": "1479144"
    },
    {
      "date": "2025-04-25",
      "open": "85.11",
      "high": "85.89",
      "low": "84.49",
      "close": "85.26",
      "volume": "758158"
    },
    {
      "date": "2025-04-28",
      "open": "85.29",
      "high": "87.10",
      "low": "85.10",
      "close": "86.23",
      "volume": "1091923"
    },
    {
      "date": "2025-04-29",
      "open": "86.23",
      "high": "87.06",
      "low": "84.265",
      "close": "86.31",
      "volume": "1061683"
    },
    {
      "date": "2025-04-30",
      "open": "84.50",
      "high": "85.97",
      "low": "83.36",
      "close": "85.55",
      "volume": "826774"
    },
    {
      "date": "2025-05-01",
      "open": "85.55",
      "high": "87.57",
      "low": "85.02",
      "close": "86.87",
      "volume": "654532"
    },
    {
      "date": "2025-05-02",
      "open": "87.44",
      "high": "89.50",
      "low": "87.31",
      "close": "89.11",
      "volume": "822757"
    },
    {
      "date": "2025-05-05",
      "open": "88.13",
      "high": "89.94",
      "low": "88.13",
      "close": "88.18",
      "volume": "573679"
    },
    {
      "date": "2025-05-06",
      "open": "87.05",
      "high": "87.745",
      "low": "86.21",
      "close": "86.64",
      "volume": "595893"
    },
    {
      "date": "2025-05-07",
      "open": "87.66",
      "high": "88.1325",
      "low": "86.58",
      "close": "87.40",
      "volume": "683151"
    },
    {
      "date": "2025-05-08",
      "open": "89.03",
      "high": "90.565",
      "low": "88.275",
      "close": "89.80",
      "volume": "616334"
    },
    {
      "date": "2025-05-09",
      "open": "89.93",
      "high": "90.245",
      "low": "89.22",
      "close": "89.67",
      "volume": "1021889"
    },
    {
      "date": "2025-05-12",
      "open": "94.99",
      "high": "97.28",
      "low": "94.915",
      "close": "95.57",
      "volume": "1683263"
    },
    {
      "date": "2025-05-13",
      "open": "95.45",
      "high": "96.50",
      "low": "94.74",
      "close": "96.00",
      "volume": "911023"
    },
    {
      "date": "2025-05-14",
      "open": "95.85",
      "high": "96.49",
      "low": "95.14",
      "close": "95.69",
      "volume": "578659"
    },
    {
      "date": "2025-05-15",
      "open": "95.54",
      "high": "95.85",
      "low": "94.53",
      "close": "95.10",
      "volume": "392119"
    },
    {
      "date": "2025-05-16",
      "open": "94.87",
      "high": "95.63",
      "low": "94.16",
      "close": "95.50",
      "volume": "590128"
    },
    {
      "date": "2025-05-19",
      "open": "94.32",
      "high": "95.15",
      "low": "94.18",
      "close": "95.06",
      "volume": "424114"
    },
    {
      "date": "2025-05-20",
      "open": "95.06",
      "high": "95.14",
      "low": "94.03",
      "close": "94.34",
      "volume": "689273"
    },
    {
      "date": "2025-05-21",
      "open": "93.77",
      "high": "94.00",
      "low": "90.635",
      "close": "90.67",
      "volume": "708555"
    },
    {
      "date": "2025-05-22",
      "open": "90.48",
      "high": "92.08",
      "low": "89.90",
      "close": "90.94",
      "volume": "803098"
    },
    {
      "date": "2025-05-23",
      "open": "88.75",
      "high": "90.8154",
      "low": "88.26",
      "close": "90.33",
      "volume": "434556"
    },
    {
      "date": "2025-05-27",
      "open": "90.33",
      "high": "92.605",
      "low": "90.27",
      "close": "92.37",
      "volume": "1413079"
    },
    {
      "date": "2025-05-28",
      "open": "93.00",
      "high": "93.00",
      "low": "91.45",
      "close": "91.93",
      "volume": "1101846"
    },
    {
      "date": "2025-05-29",
      "open": "92.75",
      "high": "92.75",
      "low": "91.255",
      "close": "92.02",
      "volume": "511547"
    },
    {
      "date": "2025-05-30",
      "open": "91.69",
      "high": "92.08",
      "low": "90.30",
      "close": "91.20",
      "volume": "850731"
    },
    {
      "date": "2025-06-02",
      "open": "90.97",
      "high": "90.97",
      "low": "88.975",
      "close": "90.48",
      "volume": "598833"
    },
    {
      "date": "2025-06-03",
      "open": "90.50",
      "high": "92.5999",
      "low": "90.0874",
      "close": "92.24",
      "volume": "793530"
    },
    {
      "date": "2025-06-04",
      "open": "92.24",
      "high": "92.865",
      "low": "90.93",
      "close": "90.97",
      "volume": "495300"
    },
    {
      "date": "2025-06-05",
      "open": "91.14",
      "high": "92.315",
      "low": "90.315",
      "close": "91.53",
      "volume": "526157"
    },
    {
      "date": "2025-06-06",
      "open": "93.03",
      "high": "94.32",
      "low": "92.86",
      "close": "94.26",
      "volume": "577825"
    },
    {
      "date": "2025-06-09",
      "open": "94.53",
      "high": "95.745",
      "low": "94.0188",
      "close": "94.77",
      "volume": "949455"
    },
    {
      "date": "2025-06-10",
      "open": "94.84",
      "high": "96.30",
      "low": "94.5763",
      "close": "95.26",
      "volume": "1058396"
    },
    {
      "date": "2025-06-11",
      "open": "95.58",
      "high": "96.05",
      "low": "93.74",
      "close": "93.80",
      "volume": "500450"
    },
    {
      "date": "2025-06-12",
      "open": "93.06",
      "high": "94.37",
      "low": "91.74",
      "close": "94.24",
      "volume": "662125"
    },
    {
      "date": "2025-06-13",
      "open": "92.92",
      "high": "93.51",
      "low": "91.235",
      "close": "91.52",
      "volume": "762147"
    },
    {
      "date": "2025-06-16",
      "open": "92.24",
      "high": "93.395",
      "low": "91.7307",
      "close": "92.57",
      "volume": "502140"
    },
    {
      "date": "2025-06-17",
      "open": "91.56",
      "high": "92.48",
      "low": "90.79",
      "close": "91.66",
      "volume": "938945"
    },
    {
      "date": "2025-06-18",
      "open": "91.66",
      "high": "94.335",
      "low": "91.355",
      "close": "93.61",
      "volume": "1000468"
    },
    {
      "date": "2025-06-20",
      "open": "94.79",
      "high": "95.27",
      "low": "93.94",
      "close": "95.08",
      "volume": "2052220"
    },
    {
      "date": "2025-06-23",
      "open": "94.89",
      "high": "97.59",
      "low": "94.61",
      "close": "97.51",
      "volume": "848666"
    },
    {
      "date": "2025-06-24",
      "open": "98.43",
      "high": "100.10",
      "low": "98.18",
      "close": "98.96",
      "volume": "993670"
    },
    {
      "date": "2025-06-25",
      "open": "98.97",
      "high": "99.02",
      "low": "97.88",
      "close": "98.83",
      "volume": "585885"
    },
    {
      "date": "2025-06-26",
      "open": "99.54",
      "high": "101.85",
      "low": "98.35",
      "close": "101.75",
      "volume": "1010621"
    },
    {
      "date": "2025-06-27",
      "open": "102.17",
      "high": "102.225",
      "low": "100.18",
      "close": "101.11",
      "volume": "1304149"
    },
    {
      "date": "2025-06-30",
      "open": "101.70",
      "high": "102.345",
      "low": "100.885",
      "close": "100.98",
      "volume": "755054"
    },
    {
      "date": "2025-07-01",
      "open": "100.46",
      "high": "105.48",
      "low": "100.45",
      "close": "104.81",
      "volume": "744255"
    },
    {
      "date": "2025-07-02",
      "open": "105.28",
      "high": "107.55",
      "low": "104.90",
      "close": "107.45",
      "volume": "832872"
    },
    {
      "date": "2025-07-03",
      "open": "108.38",
      "high": "109.65",
      "low": "107.835",
      "close": "108.87",
      "volume": "604281"
    },
    {
      "date": "2025-07-07",
      "open": "108.70",
      "high": "109.829",
      "low": "106.795",
      "close": "107.81",
      "volume": "714536"
    },
    {
      "date": "2025-07-08",
      "open": "108.50",
      "high": "110.01",
      "low": "108.08",
      "close": "108.20",
      "volume": "1170478"
    },
    {
      "date": "2025-07-09",
      "open": "108.99",
      "high": "109.33",
      "low": "106.37",
      "close": "107.17",
      "volume": "1206123"
    },
    {
      "date": "2025-07-10",
      "open": "107.69",
      "high": "108.98",
      "low": "107.0298",
      "close": "108.14",
      "volume": "635283"
    },
    {
      "date": "2025-07-11",
      "open": "107.43",
      "high": "107.75",
      "low": "106.25",
      "close": "106.95",
      "volume": "830053"
    },
    {
      "date": "2025-07-14",
      "open": "107.05",
      "high": "108.09",
      "low": "106.725",
      "close": "108.00",
      "volume": "652429"
    },
    {
      "date": "2025-07-15",
      "open": "107.70",
      "high": "108.76",
      "low": "104.54",
      "close": "104.63",
      "volume": "825474"
    },
    {
      "date": "2025-07-16",
      "open": "105.60",
      "high": "106.00",
      "low": "103.575",
      "close": "105.51",
      "volume": "1239111"
    },
    {
      "date": "2025-07-17",
      "open": "105.58",
      "high": "108.41",
      "low": "105.58",
      "close": "108.22",
      "volume": "1361517"
    },
    {
      "date": "2025-07-18",
      "open": "108.69",
      "high": "109.2837",
      "low": "107.68",
      "close": "108.95",
      "volume": "860360"
    },
    {
      "date": "2025-07-21",
      "open": "108.95",
      "high": "109.92",
      "low": "108.18",
      "close": "108.40",
      "volume": "831041"
    },
    {
      "date": "2025-07-22",
      "open": "108.50",
      "high": "110.025",
      "low": "107.58",
      "close": "108.96",
      "volume": "1410607"
    },
    {
      "date": "2025-07-23",
      "open": "108.68",
      "high": "108.985",
      "low": "104.44",
      "close": "106.38",
      "volume": "1664655"
    },
    {
      "date": "2025-07-24",
      "open": "105.93",
      "high": "106.04",
      "low": "102.96",
      "close": "103.51",
      "volume": "1291241"
    },
    {
      "date": "2025-07-25",
      "open": "103.41",
      "high": "103.77",
      "low": "101.32",
      "close": "103.61",
      "volume": "948042"
    },
    {
      "date": "2025-07-28",
      "open": "103.73",
      "high": "103.905",
      "low": "102.89",
      "close": "103.87",
      "volume": "666317"
    },
    {
      "date": "2025-07-29",
      "open": "104.87",
      "high": "104.93",
      "low": "102.96",
      "close": "103.24",
      "volume": "876312"
    },
    {
      "date": "2025-07-30",
      "open": "103.61",
      "high": "103.975",
      "low": "100.88",
      "close": "101.43",
      "volume": "673723"
    },
    {
      "date": "2025-07-31",
      "open": "100.85",
      "high": "101.597",
      "low": "100.01",
      "close": "100.25",
      "volume": "708476"
    },
    {
      "date": "2025-08-01",
      "open": "98.25",
      "high": "99.16",
      "low": "95.775",
      "close": "98.80",
      "volume": "1263509"
    },
    {
      "date": "2025-08-04",
      "open": "98.83",
      "high": "100.10",
      "low": "98.20",
      "close": "100.03",
      "volume": "641616"
    },
    {
      "date": "2025-08-05",
      "open": "100.28",
      "high": "100.405",
      "low": "97.37",
      "close": "99.26",
      "volume": "867111"
    },
    {
      "date": "2025-08-06",
      "open": "99.41",
      "high": "99.445",
      "low": "98.295",
      "close": "98.49",
      "volume": "781052"
    },
    {
      "date": "2025-08-07",
      "open": "98.94",
      "high": "99.83",
      "low": "97.01",
      "close": "97.41",
      "volume": "817948"
    },
    {
      "date": "2025-08-08",
      "open": "98.65",
      "high": "99.75",
      "low": "97.565",
      "close": "99.11",
      "volume": "871538"
    },
    {
      "date": "2025-08-11",
      "open": "99.11",
      "high": "99.785",
      "low": "98.46",
      "close": "98.87",
      "volume": "907383"
    },
    {
      "date": "2025-08-12",
      "open": "99.77",
      "high": "102.35",
      "low": "99.52",
      "close": "102.17",
      "volume": "454880"
    },
    {
      "date": "2025-08-13",
      "open": "102.81",
      "high": "103.25",
      "low": "101.905",
      "close": "102.88",
      "volume": "560599"
    },
    {
      "date": "2025-08-14",
      "open": "101.54",
      "high": "103.34",
      "low": "100.90",
      "close": "103.25",
      "volume": "433170"
    },
    {
      "date": "2025-08-15",
      "open": "103.18",
      "high": "103.30",
      "low": "101.10",
      "close": "101.19",
      "volume": "660896"
    },
    {
      "date": "2025-08-18",
      "open": "100.89",
      "high": "102.42",
      "low": "100.26",
      "close": "102.15",
      "volume": "831118"
    },
    {
      "date": "2025-08-19",
      "open": "101.61",
      "high": "102.94",
      "low": "100.86",
      "close": "101.22",
      "volume": "514789"
    },
    {
      "date": "2025-08-20",
      "open": "101.42",
      "high": "101.82",
      "low": "100.17",
      "close": "101.42",
      "volume": "607012"
    },
    {
      "date": "2025-08-21",
      "open": "100.94",
      "high": "101.64",
      "low": "100.01",
      "close": "100.71",
      "volume": "906879"
    },
    {
      "date": "2025-08-22",
      "open": "101.25",
      "high": "105.602",
      "low": "101.25",
      "close": "105.20",
      "volume": "935932"
    },
    {
      "date": "2025-08-25",
      "open": "105.27",
      "high": "105.27",
      "low": "104.34",
      "close": "104.40",
      "volume": "472279"
    },
    {
      "date": "2025-08-26",
      "open": "104.40",
      "high": "106.63",
      "low": "104.38",
      "close": "106.08",
      "volume": "743062"
    },
    {
      "date": "2025-08-27",
      "open": "105.85",
      "high": "107.42",
      "low": "105.25",
      "close": "106.36",
      "volume": "810418"
    },
    {
      "date": "2025-08-28",
      "open": "106.36",
      "high": "106.90",
      "low": "105.28",
      "close": "105.96",
      "volume": "645212"
    },
    {
      "date": "2025-08-29",
      "open": "105.91",
      "high": "106.595",
      "low": "105.02",
      "close": "105.14",
      "volume": "717454"
    },
    {
      "date": "2025-09-02",
      "open": "103.48",
      "high": "105.84",
      "low": "102.76",
      "close": "105.70",
      "volume": "744631"
    },
    {
      "date": "2025-09-03",
      "open": "105.62",
      "high": "106.94",
      "low": "104.46",
      "close": "106.47",
      "volume": "891387"
    },
    {
      "date": "2025-09-04",
      "open": "107.00",
      "high": "108.68",
      "low": "106.32",
      "close": "108.59",
      "volume": "848548"
    },
    {
      "date": "2025-09-05",
      "open": "109.15",
      "high": "109.92",
      "low": "105.98",
      "close": "107.575",
      "volume": "1021680"
    },
    {
      "date": "2025-09-08",
      "open": "108.48",
      "high": "110.80",
      "low": "107.58",
      "close": "109.61",
      "volume": "1564889"
    },
    {
      "date": "2025-09-09",
      "open": "109.45",
      "high": "110.70",
      "low": "107.605",
      "close": "108.16",
      "volume": "1126212"
    },
    {
      "date": "2025-09-10",
      "open": "108.09",
      "high": "109.30",
      "low": "107.57",
      "close": "107.99",
      "volume": "632385"
    },
    {
      "date": "2025-09-11",
      "open": "108.15",
      "high": "109.38",
      "low": "106.88",
      "close": "109.27",
      "volume": "1044575"
    },
    {
      "date": "2025-09-12",
      "open": "109.32",
      "high": "110.48",
      "low": "108.635",
      "close": "109.38",
      "volume": "1045442"
    },
    {
      "date": "2025-09-15",
      "open": "109.54",
      "high": "110.10",
      "low": "107.53",
      "close": "107.92",
      "volume": "1384990"
    },
    {
      "date": "2025-09-16",
      "open": "107.51",
      "high": "107.715",
      "low": "105.39",
      "close": "106.73",
      "volume": "750102"
    },
    {
      "date": "2025-09-17",
      "open": "107.30",
      "high": "109.62",
      "low": "105.89",
      "close": "107.53",
      "volume": "1343920"
    },
    {
      "date": "2025-09-18",
      "open": "108.08",
      "high": "110.355",
      "low": "107.725",
      "close": "109.70",
      "volume": "782853"
    },
    {
      "date": "2025-09-19",
      "open": "109.61",
      "high": "109.61",
      "low": "108.42",
      "close": "108.95",
      "volume": "3004956"
    },
    {
      "date": "2025-09-22",
      "open": "108.95",
      "high": "108.95",
      "low": "106.425",
      "close": "106.74",
      "volume": "883504"
    },
    {
      "date": "2025-09-23",
      "open": "107.17",
      "high": "109.29",
      "low": "105.55",
      "close": "106.31",
      "volume": "1022724"
    },
    {
      "date": "2025-09-24",
      "open": "106.42",
      "high": "107.00",
      "low": "105.17",
      "close": "105.76",
      "volume": "909372"
    },
    {
      "date": "2025-09-25",
      "open": "105.76",
      "high": "108.05",
      "low": "104.61",
      "close": "107.91",
      "volume": "1003217"
    },
    {
      "date": "2025-09-26",
      "open": "108.68",
      "high": "109.435",
      "low": "107.43",
      "close": "108.36",
      "volume": "662985"
    },
    {
      "date": "2025-09-29",
      "open": "109.26",
      "high": "109.26",
      "low": "106.235",
      "close": "106.58",
      "volume": "545540"
    },
    {
      "date": "2025-09-30",
      "open": "106.83",
      "high": "107.11",
      "low": "104.73",
      "close": "106.45",
      "volume": "762685"
    },
    {
      "date": "2025-10-01",
      "open": "106.11",
      "high": "106.72",
      "low": "105.2878",
      "close": "105.71",
      "volume": "746657"
    },
    {
      "date": "2025-10-02",
      "open": "105.38",
      "high": "105.925",
      "low": "104.21",
      "close": "105.26",
      "volume": "641054"
    },
    {
      "date": "2025-10-03",
      "open": "105.97",
      "high": "106.72",
      "low": "105.14",
      "close": "106.51",
      "volume": "798052"
    },
    {
      "date": "2025-10-06",
      "open": "106.97",
      "high": "108.78",
      "low": "105.415",
      "close": "107.45",
      "volume": "824419"
    },
    {
      "date": "2025-10-07",
      "open": "107.88",
      "high": "108.64",
      "low": "106.62",
      "close": "106.87",
      "volume": "487882"
    },
    {
      "date": "2025-10-08",
      "open": "106.87",
      "high": "107.69",
      "low": "105.82",
      "close": "106.13",
      "volume": "549509"
    },
    {
      "date": "2025-10-09",
      "open": "106.68",
      "high": "106.75",
      "low": "104.765",
      "close": "104.95",
      "volume": "645940"
    },
    {
      "date": "2025-10-10",
      "open": "104.95",
      "high": "106.21",
      "low": "99.05",
      "close": "99.275",
      "volume": "1543376"
    },
    {
      "date": "2025-10-13",
      "open": "101.70",
      "high": "101.70",
      "low": "99.57",
      "close": "101.18",
      "volume": "794687"
    },
    {
      "date": "2025-10-14",
      "open": "100.63",
      "high": "104.2808",
      "low": "99.87",
      "close": "103.50",
      "volume": "709474"
    },
    {
      "date": "2025-10-15",
      "open": "103.66",
      "high": "103.69",
      "low": "100.435",
      "close": "101.24",
      "volume": "605415"
    },
    {
      "date": "2025-10-16",
      "open": "100.50",
      "high": "100.765",
      "low": "92.67",
      "close": "94.31",
      "volume": "1539370"
    },
    {
      "date": "2025-10-17",
      "open": "95.40",
      "high": "96.485",
      "low": "93.70",
      "close": "95.98",
      "volume": "1464237"
    },
    {
      "date": "2025-10-20",
      "open": "96.74",
      "high": "98.67",
      "low": "96.03",
      "close": "98.32",
      "volume": "663912"
    },
    {
      "date": "2025-10-21",
      "open": "97.89",
      "high": "99.28",
      "low": "97.55",
      "close": "98.81",
      "volume": "1414994"
    },
    {
      "date": "2025-10-22",
      "open": "101.40",
      "high": "103.63",
      "low": "100.3801",
      "close": "102.36",
      "volume": "1859609"
    },
    {
      "date": "2025-10-23",
      "open": "102.38",
      "high": "103.00",
      "low": "101.11",
      "close": "101.97",
      "volume": "724194"
    },
    {
      "date": "2025-10-24",
      "open": "102.72",
      "high": "104.11",
      "low": "102.35",
      "close": "102.52",
      "volume": "765296"
    },
    {
      "date": "2025-10-27",
      "open": "103.74",
      "high": "103.74",
      "low": "101.98",
      "close": "102.77",
      "volume": "602132"
    },
    {
      "date": "2025-10-28",
      "open": "102.70",
      "high": "102.92",
      "low": "100.42",
      "close": "100.77",
      "volume": "617575"
    },
    {
      "date": "2025-10-29",
      "open": "100.84",
      "high": "102.3199",
      "low": "99.11",
      "close": "99.83",
      "volume": "752508"
    },
    {
      "date": "2025-10-30",
      "open": "100.02",
      "high": "101.719",
      "low": "99.83",
      "close": "101.13",
      "volume": "666499"
    },
    {
      "date": "2025-10-31",
      "open": "100.33",
      "high": "102.11",
      "low": "99.57",
      "close": "101.60",
      "volume": "514974"
    },
    {
      "date": "2025-11-03",
      "open": "100.48",
      "high": "100.7806",
      "low": "98.08",
      "close": "100.42",
      "volume": "623994"
    },
    {
      "date": "2025-11-04",
      "open": "99.60",
      "high": "101.00",
      "low": "98.30",
      "close": "99.96",
      "volume": "445526"
    },
    {
      "date": "2025-11-05",
      "open": "100.03",
      "high": "101.95",
      "low": "99.185",
      "close": "100.69",
      "volume": "570816"
    },
    {
      "date": "2025-11-06",
      "open": "100.81",
      "high": "102.98",
      "low": "100.215",
      "close": "102.12",
      "volume": "1135976"
    },
    {
      "date": "2025-11-07",
      "open": "101.62",
      "high": "104.02",
      "low": "101.00",
      "close": "103.87",
      "volume": "682562"
    },
    {
      "date": "2025-11-10",
      "open": "104.02",
      "high": "106.19",
      "low": "103.63",
      "close": "105.13",
      "volume": "1163112"
    },
    {
      "date": "2025-11-11",
      "open": "104.88",
      "high": "105.74",
      "low": "103.72",
      "close": "105.02",
      "volume": "566710"
    },
    {
      "date": "2025-11-12",
      "open": "105.16",
      "high": "107.035",
      "low": "104.7417",
      "close": "105.35",
      "volume": "614826"
    },
    {
      "date": "2025-11-13",
      "open": "104.66",
      "high": "105.895",
      "low": "103.1925",
      "close": "103.75",
      "volume": "628168"
    },
    {
      "date": "2025-11-14",
      "open": "102.24",
      "high": "103.9999",
      "low": "101.5401",
      "close": "102.82",
      "volume": "455397"
    },
    {
      "date": "2025-11-17",
      "open": "102.86",
      "high": "103.50",
      "low": "98.72",
      "close": "99.52",
      "volume": "605082"
    },
    {
      "date": "2025-11-18",
      "open": "99.24",
      "high": "101.645",
      "low": "98.755",
      "close": "100.59",
      "volume": "504956"
    },
    {
      "date": "2025-11-19",
      "open": "101.13",
      "high": "102.68",
      "low": "99.43",
      "close": "102.335",
      "volume": "398073"
    },
    {
      "date": "2025-11-20",
      "open": "103.43",
      "high": "104.75",
      "low": "100.86",
      "close": "100.97",
      "volume": "427908"
    },
    {
      "date": "2025-11-21",
      "open": "101.50",
      "high": "105.44",
      "low": "101.50",
      "close": "104.49",
      "volume": "437128"
    },
    {
      "date": "2025-11-24",
      "open": "104.05",
      "high": "105.295",
      "low": "102.75",
      "close": "104.27",
      "volume": "593308"
    },
    {
      "date": "2025-11-25",
      "open": "104.97",
      "high": "108.47",
      "low": "103.94",
      "close": "107.38",
      "volume": "441913"
    },
    {
      "date": "2025-11-26",
      "open": "107.14",
      "high": "107.789",
      "low": "106.46",
      "close": "106.60",
      "volume": "473426"
    },
    {
      "date": "2025-11-28",
      "open": "106.52",
      "high": "107.13",
      "low": "106.21",
      "close": "106.70",
      "volume": "189204"
    },
    {
      "date": "2025-12-01",
      "open": "106.41",
      "high": "108.675",
      "low": "105.7001",
      "close": "107.54",
      "volume": "451395"
    },
    {
      "date": "2025-12-02",
      "open": "108.05",
      "high": "108.7252",
      "low": "107.02",
      "close": "107.15",
      "volume": "509918"
    },
    {
      "date": "2025-12-03",
      "open": "107.42",
      "high": "109.71",
      "low": "107.2001",
      "close": "108.94",
      "volume": "322066"
    },
    {
      "date": "2025-12-04",
      "open": "108.37",
      "high": "109.76",
      "low": "108.11",
      "close": "108.90",
      "volume": "469621"
    },
    {
      "date": "2025-12-05",
      "open": "109.43",
      "high": "110.47",
      "low": "108.30",
      "close": "110.33",
      "volume": "609478"
    },
    {
      "date": "2025-12-08",
      "open": "110.46",
      "high": "111.36",
      "low": "109.59",
      "close": "110.34",
      "volume": "519759"
    },
    {
      "date": "2025-12-09",
      "open": "110.74",
      "high": "112.23",
      "low": "109.00",
      "close": "109.61",
      "volume": "420440"
    },
    {
      "date": "2025-12-10",
      "open": "110.07",
      "high": "115.43",
      "low": "109.04",
      "close": "114.81",
      "volume": "862331"
    },
    {
      "date": "2025-12-11",
      "open": "114.62",
      "high": "116.50",
      "low": "113.52",
      "close": "114.81",
      "volume": "712576"
    },
    {
      "date": "2025-12-12",
      "open": "115.17",
      "high": "115.41",
      "low": "112.63",
      "close": "113.62",
      "volume": "561031"
    },
    {
      "date": "2025-12-15",
      "open": "114.69",
      "high": "115.439",
      "low": "113.495",
      "close": "113.62",
      "volume": "970504"
    },
    {
      "date": "2025-12-16",
      "open": "114.27",
      "high": "115.21",
      "low": "113.535",
      "close": "114.47",
      "volume": "785803"
    },
    {
      "date": "2025-12-17",
      "open": "114.62",
      "high": "116.18",
      "low": "114.22",
      "close": "114.66",
      "volume": "671631"
    },
    {
      "date": "2025-12-18",
      "open": "115.28",
      "high": "117.00",
      "low": "114.1523",
      "close": "115.22",
      "volume": "923478"
    },
    {
      "date": "2025-12-19",
      "open": "115.38",
      "high": "116.17",
      "low": "113.07",
      "close": "113.56",
      "volume": "3069745"
    },
    {
      "date": "2025-12-22",
      "open": "114.25",
      "high": "116.125",
      "low": "114.01",
      "close": "115.70",
      "volume": "669702"
    },
    {
      "date": "2025-12-23",
      "open": "115.70",
      "high": "115.98",
      "low": "115.0075",
      "close": "115.57",
      "volume": "494418"
    },
    {
      "date": "2025-12-24",
      "open": "115.96",
      "high": "116.49",
      "low": "115.1803",
      "close": "115.37",
      "volume": "312915"
    },
    {
      "date": "2025-12-26",
      "open": "115.32",
      "high": "116.10",
      "low": "115.19",
      "close": "116.01",
      "volume": "313521"
    },
    {
      "date": "2025-12-29",
      "open": "116.12",
      "high": "116.15",
      "low": "114.45",
      "close": "114.82",
      "volume": "492936"
    },
    {
      "date": "2025-12-30",
      "open": "114.82",
      "high": "114.82",
      "low": "113.32",
      "close": "114.07",
      "volume": "353143"
    },
    {
      "date": "2025-12-31",
      "open": "114.13",
      "high": "114.7799",
      "low": "112.34",
      "close": "112.39",
      "volume": "548570"
    },
    {
      "date": "2026-01-02",
      "open": "112.41",
      "high": "115.51",
      "low": "111.79",
      "close": "115.06",
      "volume": "532320"
    },
    {
      "date": "2026-01-05",
      "open": "114.72",
      "high": "118.5458",
      "low": "114.72",
      "close": "116.35",
      "volume": "903372"
    },
    {
      "date": "2026-01-06",
      "open": "116.50",
      "high": "117.72",
      "low": "115.52",
      "close": "117.69",
      "volume": "628802"
    },
    {
      "date": "2026-01-07",
      "open": "117.79",
      "high": "117.96",
      "low": "116.05",
      "close": "116.48",
      "volume": "636008"
    },
    {
      "date": "2026-01-08",
      "open": "116.48",
      "high": "119.68",
      "low": "116.005",
      "close": "118.84",
      "volume": "618123"
    },
    {
      "date": "2026-01-09",
      "open": "118.68",
      "high": "119.73",
      "low": "116.91",
      "close": "117.45",
      "volume": "504429"
    },
    {
      "date": "2026-01-12",
      "open": "116.20",
      "high": "116.6554",
      "low": "114.82",
      "close": "115.05",
      "volume": "1202792"
    },
    {
      "date": "2026-01-13",
      "open": "115.91",
      "high": "116.63",
      "low": "114.37",
      "close": "114.45",
      "volume": "613457"
    },
    {
      "date": "2026-01-14",
      "open": "114.29",
      "high": "115.75",
      "low": "113.68",
      "close": "114.46",
      "volume": "1189428"
    },
    {
      "date": "2026-01-15",
      "open": "115.11",
      "high": "117.325",
      "low": "114.94",
      "close": "115.77",
      "volume": "988472"
    },
    {
      "date": "2026-01-16",
      "open": "115.61",
      "high": "116.015",
      "low": "114.70",
      "close": "115.23",
      "volume": "1868744"
    },
    {
      "date": "2026-01-20",
      "open": "113.23",
      "high": "115.47",
      "low": "111.96",
      "close": "112.00",
      "volume": "1445498"
    },
    {
      "date": "2026-01-21",
      "open": "112.98",
      "high": "116.45",
      "low": "112.06",
      "close": "115.50",
      "volume": "2625593"
    },
    {
      "date": "2026-01-22",
      "open": "116.50",
      "high": "117.84",
      "low": "115.01",
      "close": "115.30",
      "volume": "1687453"
    },
    {
      "date": "2026-01-23",
      "open": "117.61",
      "high": "117.61",
      "low": "110.76",
      "close": "111.35",
      "volume": "2011025"
    },
    {
      "date": "2026-01-26",
      "open": "111.10",
      "high": "114.105",
      "low": "111.06",
      "close": "113.52",
      "volume": "2010033"
    },
    {
      "date": "2026-01-27",
      "open": "113.69",
      "high": "114.165",
      "low": "112.02",
      "close": "113.40",
      "volume": "1415387"
    },
    {
      "date": "2026-01-28",
      "open": "113.29",
      "high": "115.545",
      "low": "112.72",
      "close": "114.07",
      "volume": "1010089"
    },
    {
      "date": "2026-01-29",
      "open": "114.66",
      "high": "116.07",
      "low": "113.50",
      "close": "114.42",
      "volume": "1291262"
    },
    {
      "date": "2026-01-30",
      "open": "114.22",
      "high": "115.46",
      "low": "113.67",
      "close": "114.44",
      "volume": "1273855"
    },
    {
      "date": "2026-02-02",
      "open": "113.41",
      "high": "115.545",
      "low": "112.93",
      "close": "114.63",
      "volume": "821706"
    },
    {
      "date": "2026-02-03",
      "open": "114.62",
      "high": "117.10",
      "low": "113.35",
      "close": "114.73",
      "volume": "983644"
    },
    {
      "date": "2026-02-04",
      "open": "116.04",
      "high": "119.20",
      "low": "116.04",
      "close": "117.66",
      "volume": "828449"
    },
    {
      "date": "2026-02-05",
      "open": "117.57",
      "high": "119.335",
      "low": "116.05",
      "close": "118.46",
      "volume": "1162282"
    },
    {
      "date": "2026-02-06",
      "open": "119.85",
      "high": "123.22",
      "low": "119.525",
      "close": "122.50",
      "volume": "1140774"
    },
    {
      "date": "2026-02-09",
      "open": "122.61",
      "high": "123.82",
      "low": "121.69",
      "close": "122.56",
      "volume": "779172"
    },
    {
      "date": "2026-02-10",
      "open": "122.37",
      "high": "123.49",
      "low": "120.00",
      "close": "120.54",
      "volume": "1030791"
    },
    {
      "date": "2026-02-11",
      "open": "121.93",
      "high": "123.51",
      "low": "118.67",
      "close": "119.10",
      "volume": "837632"
    },
    {
      "date": "2026-02-12",
      "open": "119.47",
      "high": "120.44",
      "low": "114.38",
      "close": "117.24",
      "volume": "842937"
    },
    {
      "date": "2026-02-13",
      "open": "117.06",
      "high": "118.62",
      "low": "115.3465",
      "close": "117.83",
      "volume": "821117"
    },
    {
      "date": "2026-02-17",
      "open": "118.36",
      "high": "120.34",
      "low": "117.83",
      "close": "119.61",
      "volume": "892065"
    },
    {
      "date": "2026-02-18",
      "open": "120.02",
      "high": "122.855",
      "low": "119.225",
      "close": "121.64",
      "volume": "1603626"
    },
    {
      "date": "2026-02-19",
      "open": "121.05",
      "high": "121.80",
      "low": "118.115",
      "close": "119.86",
      "volume": "1012968"
    },
    {
      "date": "2026-02-20",
      "open": "119.86",
      "high": "121.61",
      "low": "118.01",
      "close": "121.31",
      "volume": "721183"
    },
    {
      "date": "2026-02-23",
      "open": "121.17",
      "high": "121.55",
      "low": "114.59",
      "close": "116.10",
      "volume": "957095"
    },
    {
      "date": "2026-02-24",
      "open": "115.75",
      "high": "116.30",
      "low": "113.85",
      "close": "114.47",
      "volume": "664147"
    },
    {
      "date": "2026-02-25",
      "open": "115.95",
      "high": "116.6199",
      "low": "115.087",
      "close": "115.51",
      "volume": "919850"
    },
    {
      "date": "2026-02-26",
      "open": "116.24",
      "high": "118.20",
      "low": "114.87",
      "close": "116.50",
      "volume": "987285"
    },
    {
      "date": "2026-02-27",
      "open": "113.72",
      "high": "114.195",
      "low": "108.585",
      "close": "109.45",
      "volume": "1413962"
    },
    {
      "date": "2026-03-02",
      "open": "108.91",
      "high": "112.09",
      "low": "107.26",
      "close": "110.91",
      "volume": "1361831"
    },
    {
      "date": "2026-03-03",
      "open": "107.96",
      "high": "111.11",
      "low": "107.27",
      "close": "110.50",
      "volume": "1113871"
    },
    {
      "date": "2026-03-04",
      "open": "110.84",
      "high": "111.91",
      "low": "110.175",
      "close": "111.59",
      "volume": "857365"
    },
    {
      "date": "2026-03-05",
      "open": "110.32",
      "high": "111.135",
      "low": "108.85",
      "close": "110.27",
      "volume": "749976"
    },
    {
      "date": "2026-03-06",
      "open": "106.87",
      "high": "106.87",
      "low": "104.92",
      "close": "106.32",
      "volume": "1157331"
    },
    {
      "date": "2026-03-09",
      "open": "104.64",
      "high": "107.73",
      "low": "102.27",
      "close": "107.00",
      "volume": "1540142"
    },
    {
      "date": "2026-03-10",
      "open": "107.23",
      "high": "109.62",
      "low": "105.96",
      "close": "107.65",
      "volume": "911180"
    },
    {
      "date": "2026-03-11",
      "open": "106.75",
      "high": "107.70",
      "low": "104.61",
      "close": "105.69",
      "volume": "981705"
    },
    {
      "date": "2026-03-12",
      "open": "103.19",
      "high": "106.15",
      "low": "103.01",
      "close": "105.75",
      "volume": "1198600"
    },
    {
      "date": "2026-03-13",
      "open": "106.41",
      "high": "106.975",
      "low": "104.28",
      "close": "104.49",
      "volume": "816843"
    },
    {
      "date": "2026-03-16",
      "open": "105.28",
      "high": "105.34",
      "low": "103.065",
      "close": "103.30",
      "volume": "2092435"
    },
    {
      "date": "2026-03-17",
      "open": "104.73",
      "high": "105.33",
      "low": "104.14",
      "close": "104.86",
      "volume": "984586"
    },
    {
      "date": "2026-03-18",
      "open": "104.49",
      "high": "105.37",
      "low": "103.70",
      "close": "104.04",
      "volume": "1266421"
    },
    {
      "date": "2026-03-19",
      "open": "103.21",
      "high": "105.92",
      "low": "102.75",
      "close": "105.42",
      "volume": "1362792"
    },
    {
      "date": "2026-03-20",
      "open": "105.33",
      "high": "105.60",
      "low": "103.17",
      "close": "103.53",
      "volume": "5583802"
    },
    {
      "date": "2026-03-23",
      "open": "106.64",
      "high": "107.70",
      "low": "104.89",
      "close": "104.97",
      "volume": "1365207"
    },
    {
      "date": "2026-03-24",
      "open": "103.78",
      "high": "106.85",
      "low": "103.775",
      "close": "105.79",
      "volume": "1083911"
    },
    {
      "date": "2026-03-25",
      "open": "106.73",
      "high": "107.84",
      "low": "105.68",
      "close": "106.77",
      "volume": "837343"
    },
    {
      "date": "2026-03-26",
      "open": "106.35",
      "high": "106.82",
      "low": "105.48",
      "close": "106.13",
      "volume": "840301"
    },
    {
      "date": "2026-03-27",
      "open": "105.84",
      "high": "105.84",
      "low": "103.58",
      "close": "103.96",
      "volume": "792560"
    },
    {
      "date": "2026-03-30",
      "open": "105.10",
      "high": "105.135",
      "low": "103.46",
      "close": "103.81",
      "volume": "923307"
    },
    {
      "date": "2026-03-31",
      "open": "105.68",
      "high": "107.715",
      "low": "104.6775",
      "close": "106.76",
      "volume": "1083407"
    },
    {
      "date": "2026-04-01",
      "open": "107.57",
      "high": "110.11",
      "low": "107.57",
      "close": "109.33",
      "volume": "1194329"
    },
    {
      "date": "2026-04-02",
      "open": "107.34",
      "high": "109.11",
      "low": "106.08",
      "close": "108.99",
      "volume": "899799"
    },
    {
      "date": "2026-04-06",
      "open": "108.99",
      "high": "110.23",
      "low": "108.8325",
      "close": "109.95",
      "volume": "487364"
    },
    {
      "date": "2026-04-07",
      "open": "111.45",
      "high": "111.45",
      "low": "109.695",
      "close": "110.61",
      "volume": "941526"
    },
    {
      "date": "2026-04-08",
      "open": "113.45",
      "high": "116.00",
      "low": "113.45",
      "close": "114.60",
      "volume": "1023595"
    },
    {
      "date": "2026-04-09",
      "open": "114.26",
      "high": "117.265",
      "low": "113.84",
      "close": "116.73",
      "volume": "856885"
    },
    {
      "date": "2026-04-10",
      "open": "116.81",
      "high": "117.00",
      "low": "115.41",
      "close": "115.55",
      "volume": "541070"
    },
    {
      "date": "2026-04-13",
      "open": "115.47",
      "high": "117.61",
      "low": "114.405",
      "close": "117.41",
      "volume": "734188"
    },
    {
      "date": "2026-04-14",
      "open": "117.01",
      "high": "118.81",
      "low": "116.12",
      "close": "117.89",
      "volume": "793423"
    },
    {
      "date": "2026-04-15",
      "open": "118.18",
      "high": "118.38",
      "low": "116.50",
      "close": "117.34",
      "volume": "655585"
    },
    {
      "date": "2026-04-16",
      "open": "117.04",
      "high": "117.535",
      "low": "115.665",
      "close": "115.91",
      "volume": "848315"
    },
    {
      "date": "2026-04-17",
      "open": "117.55",
      "high": "119.89",
      "low": "117.09",
      "close": "118.02",
      "volume": "810453"
    },
    {
      "date": "2026-04-20",
      "open": "117.84",
      "high": "119.559",
      "low": "117.60",
      "close": "119.09",
      "volume": "967185"
    },
    {
      "date": "2026-04-21",
      "open": "119.03",
      "high": "121.39",
      "low": "118.69",
      "close": "120.90",
      "volume": "2255819"
    },
    {
      "date": "2026-04-22",
      "open": "122.72",
      "high": "124.84",
      "low": "120.90",
      "close": "122.09",
      "volume": "1809677"
    },
    {
      "date": "2026-04-23",
      "open": "122.57",
      "high": "124.31",
      "low": "121.60",
      "close": "124.16",
      "volume": "1049589"
    },
    {
      "date": "2026-04-24",
      "open": "124.16",
      "high": "124.63",
      "low": "122.01",
      "close": "122.67",
      "volume": "886604"
    },
    {
      "date": "2026-04-27",
      "open": "123.39",
      "high": "125.53",
      "low": "123.36",
      "close": "124.98",
      "volume": "920754"
    },
    {
      "date": "2026-04-28",
      "open": "125.91",
      "high": "126.50",
      "low": "124.46",
      "close": "124.92",
      "volume": "666714"
    },
    {
      "date": "2026-04-29",
      "open": "124.70",
      "high": "125.59",
      "low": "123.64",
      "close": "124.70",
      "volume": "1130747"
    },
    {
      "date": "2026-04-30",
      "open": "124.03",
      "high": "126.9999",
      "low": "123.96",
      "close": "126.47",
      "volume": "911328"
    },
    {
      "date": "2026-05-01",
      "open": "126.15",
      "high": "127.515",
      "low": "125.13",
      "close": "125.82",
      "volume": "914587"
    },
    {
      "date": "2026-05-04",
      "open": "124.17",
      "high": "125.15",
      "low": "123.00",
      "close": "123.42",
      "volume": "586864"
    },
    {
      "date": "2026-05-05",
      "open": "123.74",
      "high": "124.53",
      "low": "123.24",
      "close": "123.55",
      "volume": "720300"
    },
    {
      "date": "2026-05-06",
      "open": "125.12",
      "high": "126.19",
      "low": "124.515",
      "close": "125.22",
      "volume": "780875"
    },
    {
      "date": "2026-05-07",
      "open": "125.22",
      "high": "125.31",
      "low": "121.53",
      "close": "121.93",
      "volume": "1217073"
    },
    {
      "date": "2026-05-08",
      "open": "122.74",
      "high": "123.035",
      "low": "121.68",
      "close": "122.99",
      "volume": "723152"
    },
    {
      "date": "2026-05-11",
      "open": "123.50",
      "high": "123.97",
      "low": "121.295",
      "close": "121.91",
      "volume": "1028177"
    },
    {
      "date": "2026-05-12",
      "open": "122.14",
      "high": "122.14",
      "low": "119.18",
      "close": "120.91",
      "volume": "1016501"
    },
    {
      "date": "2026-05-13",
      "open": "120.75",
      "high": "121.3199",
      "low": "118.845",
      "close": "119.04",
      "volume": "837799"
    },
    {
      "date": "2026-05-14",
      "open": "119.47",
      "high": "121.37",
      "low": "119.47",
      "close": "120.48",
      "volume": "898422"
    },
    {
      "date": "2026-05-15",
      "open": "120.35",
      "high": "120.43",
      "low": "117.94",
      "close": "119.41",
      "volume": "919444"
    },
    {
      "date": "2026-05-18",
      "open": "119.93",
      "high": "121.35",
      "low": "119.86",
      "close": "121.05",
      "volume": "754254"
    },
    {
      "date": "2026-05-19",
      "open": "120.58",
      "high": "121.295",
      "low": "119.37",
      "close": "120.94",
      "volume": "868689"
    },
    {
      "date": "2026-05-20",
      "open": "121.48",
      "high": "123.75",
      "low": "119.86",
      "close": "123.29",
      "volume": "747542"
    },
    {
      "date": "2026-05-21",
      "open": "122.67",
      "high": "123.69",
      "low": "120.78",
      "close": "123.00",
      "volume": "500631"
    },
    {
      "date": "2026-05-22",
      "open": "123.00",
      "high": "124.06",
      "low": "122.59",
      "close": "123.12",
      "volume": "818437"
    },
    {
      "date": "2026-05-26",
      "open": "124.13",
      "high": "125.74",
      "low": "123.30",
      "close": "124.70",
      "volume": "801043"
    },
    {
      "date": "2026-05-27",
      "open": "124.98",
      "high": "125.56",
      "low": "123.17",
      "close": "123.48",
      "volume": "594753"
    },
    {
      "date": "2026-05-28",
      "open": "123.05",
      "high": "123.64",
      "low": "121.77",
      "close": "123.05",
      "volume": "698073"
    },
    {
      "date": "2026-05-29",
      "open": "122.85",
      "high": "123.9699",
      "low": "121.88",
      "close": "122.54",
      "volume": "804093"
    },
    {
      "date": "2026-06-01",
      "open": "121.42",
      "high": "121.67",
      "low": "119.49",
      "close": "120.67",
      "volume": "670505"
    },
    {
      "date": "2026-06-02",
      "open": "120.60",
      "high": "122.16",
      "low": "120.06",
      "close": "121.95",
      "volume": "709475"
    },
    {
      "date": "2026-06-03",
      "open": "121.97",
      "high": "122.58",
      "low": "120.3397",
      "close": "121.15",
      "volume": "793588"
    },
    {
      "date": "2026-06-04",
      "open": "122.79",
      "high": "125.50",
      "low": "121.5908",
      "close": "125.21",
      "volume": "629597"
    },
    {
      "date": "2026-06-05",
      "open": "125.66",
      "high": "126.80",
      "low": "124.70",
      "close": "125.94",
      "volume": "781864"
    },
    {
      "date": "2026-06-08",
      "open": "126.24",
      "high": "127.54",
      "low": "126.00",
      "close": "126.26",
      "volume": "701345"
    },
    {
      "date": "2026-06-09",
      "open": "127.34",
      "high": "130.10",
      "low": "127.135",
      "close": "128.66",
      "volume": "849778"
    },
    {
      "date": "2026-06-10",
      "open": "128.45",
      "high": "130.42",
      "low": "127.66",
      "close": "128.09",
      "volume": "638890"
    },
    {
      "date": "2026-06-11",
      "open": "129.03",
      "high": "130.54",
      "low": "127.93",
      "close": "130.18",
      "volume": "762615"
    },
    {
      "date": "2026-06-12",
      "open": "130.87",
      "high": "132.88",
      "low": "130.24",
      "close": "132.63",
      "volume": "1000595"
    },
    {
      "date": "2026-06-15",
      "open": "135.997",
      "high": "135.997",
      "low": "131.00",
      "close": "131.32",
      "volume": "965053"
    },
    {
      "date": "2026-06-16",
      "open": "132.56",
      "high": "133.71",
      "low": "130.25",
      "close": "130.61",
      "volume": "1057384"
    },
    {
      "date": "2026-06-17",
      "open": "130.40",
      "high": "131.47",
      "low": "125.18",
      "close": "127.26",
      "volume": "1889883"
    },
    {
      "date": "2026-06-18",
      "open": "128.20",
      "high": "129.21",
      "low": "126.18",
      "close": "126.81",
      "volume": "3430859"
    },
    {
      "date": "2026-06-22",
      "open": "127.57",
      "high": "129.34",
      "low": "126.91",
      "close": "129.13",
      "volume": "1061027"
    },
    {
      "date": "2026-06-23",
      "open": "125.382",
      "high": "131.28",
      "low": "125.382",
      "close": "130.89",
      "volume": "894201"
    },
    {
      "date": "2026-06-24",
      "open": "131.04",
      "high": "132.225",
      "low": "130.635",
      "close": "130.69",
      "volume": "1099856"
    },
    {
      "date": "2026-06-25",
      "open": "131.17",
      "high": "131.80",
      "low": "129.61",
      "close": "130.24",
      "volume": "839882"
    },
    {
      "date": "2026-06-26",
      "open": "130.69",
      "high": "130.7802",
      "low": "128.941",
      "close": "129.47",
      "volume": "1429883"
    },
    {
      "date": "2026-06-29",
      "open": "129.73",
      "high": "130.76",
      "low": "128.30",
      "close": "129.09",
      "volume": "846444"
    },
    {
      "date": "2026-06-30",
      "open": "129.10",
      "high": "129.835",
      "low": "128.00",
      "close": "129.09",
      "volume": "1014585"
    },
    {
      "date": "2026-07-01",
      "open": "129.72",
      "high": "131.69",
      "low": "128.68",
      "close": "130.70",
      "volume": "1239029"
    },
    {
      "date": "2026-07-02",
      "open": "131.31",
      "high": "132.085",
      "low": "128.675",
      "close": "129.30",
      "volume": "1142768"
    },
    {
      "date": "2026-07-06",
      "open": "129.21",
      "high": "131.66",
      "low": "129.21",
      "close": "131.61",
      "volume": "688128"
    },
    {
      "date": "2026-07-07",
      "open": "131.40",
      "high": "132.61",
      "low": "129.98",
      "close": "130.49",
      "volume": "922321"
    },
    {
      "date": "2026-07-08",
      "open": "130.13",
      "high": "130.13",
      "low": "127.07",
      "close": "127.61",
      "volume": "1315946"
    },
    {
      "date": "2026-07-09",
      "open": "128.41",
      "high": "132.17",
      "low": "128.195",
      "close": "131.01",
      "volume": "1135781"
    },
    {
      "date": "2026-07-10",
      "open": "131.60",
      "high": "132.12",
      "low": "130.33",
      "close": "131.54",
      "volume": "798712"
    },
    {
      "date": "2026-07-13",
      "open": "131.40",
      "high": "131.805",
      "low": "130.22",
      "close": "131.41",
      "volume": "928632"
    },
    {
      "date": "2026-07-14",
      "open": "131.51",
      "high": "132.90",
      "low": "130.79",
      "close": "131.21",
      "volume": "575173"
    },
    {
      "date": "2026-07-15",
      "open": "131.46",
      "high": "133.16",
      "low": "131.06",
      "close": "132.41",
      "volume": "798328"
    },
    {
      "date": "2026-07-16",
      "open": "132.80",
      "high": "136.24",
      "low": "132.80",
      "close": "136.14",
      "volume": "830862"
    },
    {
      "date": "2026-07-17",
      "open": "134.75",
      "high": "135.65",
      "low": "133.49",
      "close": "134.52",
      "volume": "715507"
    },
    {
      "date": "2026-07-20",
      "open": "134.70",
      "high": "135.13",
      "low": "133.25",
      "close": "133.92",
      "volume": "991605"
    },
    {
      "date": "2026-07-21",
      "open": "133.65",
      "high": "133.90",
      "low": "131.755",
      "close": "133.40",
      "volume": "1126950"
    },
    {
      "date": "2026-07-22",
      "open": "132.34",
      "high": "133.04",
      "low": "130.30",
      "close": "131.60",
      "volume": "1480188"
    },
    {
      "date": "2026-07-23",
      "open": "130.28",
      "high": "131.249",
      "low": "129.02",
      "close": "130.63",
      "volume": "882547"
    },
    {
      "date": "2026-07-24",
      "open": "131.27",
      "high": "132.10",
      "low": "130.22",
      "close": "131.00",
      "volume": "569749"
    },
    {
      "date": "2026-07-27",
      "open": "130.875",
      "high": "132.89",
      "low": "129.80",
      "close": "129.89",
      "volume": "691881"
    },
    {
      "date": "2026-07-28",
      "open": "130.16",
      "high": "131.81",
      "low": "130.16",
      "close": "131.31",
      "volume": "685951"
    },
    {
      "date": "2026-07-29",
      "open": "130.46",
      "high": "132.32",
      "low": "129.735",
      "close": "130.28",
      "volume": "774740"
    },
    {
      "date": "2026-07-30",
      "open": "131.22",
      "high": "131.85",
      "low": "130.07",
      "close": "130.91",
      "volume": "698339"
    },
    {
      "date": "2026-07-31",
      "open": "131.84",
      "high": "131.905",
      "low": "130.185",
      "close": "131.00",
      "volume": "672380"
    },
    {
      "date": "2026-08-03",
      "open": "130.93",
      "high": "132.81",
      "low": "130.93",
      "close": "132.15",
      "volume": "575570"
    },
    {
      "date": "2026-08-04",
      "open": "132.11",
      "high": "134.67",
      "low": "131.77",
      "close": "133.40",
      "volume": "684119"
    },
    {
      "date": "2026-08-05",
      "open": "133.89",
      "high": "134.36",
      "low": "132.84",
      "close": "133.25",
      "volume": "513196"
    }
  ]
}