{
  "source": "https://api.nasdaq.com/api/quote/LAMR/historical",
  "symbol": "LAMR",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "110.76",
      "high": "113.41",
      "low": "109.97",
      "close": "110.77",
      "volume": "275146"
    },
    {
      "date": "2021-08-09",
      "open": "110.10",
      "high": "110.25",
      "low": "108.17",
      "close": "108.51",
      "volume": "289723"
    },
    {
      "date": "2021-08-10",
      "open": "108.35",
      "high": "108.92",
      "low": "106.83",
      "close": "107.96",
      "volume": "296960"
    },
    {
      "date": "2021-08-11",
      "open": "107.95",
      "high": "109.67",
      "low": "106.24",
      "close": "109.36",
      "volume": "214811"
    },
    {
      "date": "2021-08-12",
      "open": "109.93",
      "high": "110.08",
      "low": "108.79",
      "close": "109.33",
      "volume": "196126"
    },
    {
      "date": "2021-08-13",
      "open": "109.73",
      "high": "109.81",
      "low": "108.55",
      "close": "109.32",
      "volume": "129017"
    },
    {
      "date": "2021-08-16",
      "open": "108.91",
      "high": "109.27",
      "low": "107.97",
      "close": "108.47",
      "volume": "172525"
    },
    {
      "date": "2021-08-17",
      "open": "107.85",
      "high": "108.59",
      "low": "106.78",
      "close": "108.46",
      "volume": "360144"
    },
    {
      "date": "2021-08-18",
      "open": "108.33",
      "high": "109.345",
      "low": "107.6747",
      "close": "108.58",
      "volume": "300271"
    },
    {
      "date": "2021-08-19",
      "open": "107.85",
      "high": "108.88",
      "low": "106.97",
      "close": "107.48",
      "volume": "325680"
    },
    {
      "date": "2021-08-20",
      "open": "107.79",
      "high": "109.70",
      "low": "106.82",
      "close": "109.34",
      "volume": "335477"
    },
    {
      "date": "2021-08-23",
      "open": "110.06",
      "high": "111.09",
      "low": "109.87",
      "close": "110.58",
      "volume": "381936"
    },
    {
      "date": "2021-08-24",
      "open": "110.34",
      "high": "111.25",
      "low": "109.775",
      "close": "110.85",
      "volume": "318442"
    },
    {
      "date": "2021-08-25",
      "open": "110.88",
      "high": "113.3389",
      "low": "110.35",
      "close": "113.09",
      "volume": "489306"
    },
    {
      "date": "2021-08-26",
      "open": "113.19",
      "high": "113.32",
      "low": "111.39",
      "close": "111.97",
      "volume": "220057"
    },
    {
      "date": "2021-08-27",
      "open": "112.50",
      "high": "114.26",
      "low": "112.50",
      "close": "113.41",
      "volume": "316732"
    },
    {
      "date": "2021-08-30",
      "open": "113.33",
      "high": "114.88",
      "low": "112.35",
      "close": "114.47",
      "volume": "298698"
    },
    {
      "date": "2021-08-31",
      "open": "114.29",
      "high": "114.619",
      "low": "113.61",
      "close": "113.83",
      "volume": "326920"
    },
    {
      "date": "2021-09-01",
      "open": "114.45",
      "high": "115.30",
      "low": "113.87",
      "close": "115.09",
      "volume": "286259"
    },
    {
      "date": "2021-09-02",
      "open": "115.42",
      "high": "116.54",
      "low": "115.02",
      "close": "116.26",
      "volume": "339311"
    },
    {
      "date": "2021-09-03",
      "open": "116.12",
      "high": "116.16",
      "low": "114.92",
      "close": "115.94",
      "volume": "307915"
    },
    {
      "date": "2021-09-07",
      "open": "115.70",
      "high": "116.01",
      "low": "114.21",
      "close": "114.66",
      "volume": "342968"
    },
    {
      "date": "2021-09-08",
      "open": "114.35",
      "high": "115.33",
      "low": "113.56",
      "close": "114.04",
      "volume": "349154"
    },
    {
      "date": "2021-09-09",
      "open": "113.59",
      "high": "114.16",
      "low": "111.76",
      "close": "111.81",
      "volume": "420654"
    },
    {
      "date": "2021-09-10",
      "open": "112.40",
      "high": "112.89",
      "low": "109.41",
      "close": "109.56",
      "volume": "421051"
    },
    {
      "date": "2021-09-13",
      "open": "110.77",
      "high": "112.74",
      "low": "110.09",
      "close": "111.25",
      "volume": "289725"
    },
    {
      "date": "2021-09-14",
      "open": "111.77",
      "high": "111.77",
      "low": "109.52",
      "close": "109.79",
      "volume": "417408"
    },
    {
      "date": "2021-09-15",
      "open": "109.90",
      "high": "111.19",
      "low": "108.61",
      "close": "110.92",
      "volume": "620243"
    },
    {
      "date": "2021-09-16",
      "open": "111.32",
      "high": "112.80",
      "low": "110.51",
      "close": "110.57",
      "volume": "503018"
    },
    {
      "date": "2021-09-17",
      "open": "108.68",
      "high": "110.32",
      "low": "108.67",
      "close": "109.82",
      "volume": "1081625"
    },
    {
      "date": "2021-09-20",
      "open": "107.34",
      "high": "110.55",
      "low": "106.97",
      "close": "110.25",
      "volume": "618891"
    },
    {
      "date": "2021-09-21",
      "open": "112.40",
      "high": "114.65",
      "low": "111.12",
      "close": "114.04",
      "volume": "663135"
    },
    {
      "date": "2021-09-22",
      "open": "115.42",
      "high": "118.7799",
      "low": "115.11",
      "close": "116.99",
      "volume": "600111"
    },
    {
      "date": "2021-09-23",
      "open": "117.71",
      "high": "119.20",
      "low": "117.65",
      "close": "118.20",
      "volume": "457478"
    },
    {
      "date": "2021-09-24",
      "open": "117.62",
      "high": "118.88",
      "low": "117.29",
      "close": "117.42",
      "volume": "501247"
    },
    {
      "date": "2021-09-27",
      "open": "117.96",
      "high": "118.85",
      "low": "116.305",
      "close": "116.45",
      "volume": "413090"
    },
    {
      "date": "2021-09-28",
      "open": "114.66",
      "high": "117.16",
      "low": "114.66",
      "close": "116.00",
      "volume": "286005"
    },
    {
      "date": "2021-09-29",
      "open": "117.12",
      "high": "117.78",
      "low": "115.91",
      "close": "116.18",
      "volume": "412145"
    },
    {
      "date": "2021-09-30",
      "open": "116.95",
      "high": "117.28",
      "low": "113.365",
      "close": "113.45",
      "volume": "584673"
    },
    {
      "date": "2021-10-01",
      "open": "113.73",
      "high": "117.80",
      "low": "112.81",
      "close": "116.41",
      "volume": "655418"
    },
    {
      "date": "2021-10-04",
      "open": "116.52",
      "high": "119.03",
      "low": "115.63",
      "close": "118.06",
      "volume": "603583"
    },
    {
      "date": "2021-10-05",
      "open": "118.31",
      "high": "118.98",
      "low": "115.34",
      "close": "115.48",
      "volume": "384012"
    },
    {
      "date": "2021-10-06",
      "open": "114.26",
      "high": "117.18",
      "low": "113.16",
      "close": "116.76",
      "volume": "441673"
    },
    {
      "date": "2021-10-07",
      "open": "117.20",
      "high": "118.93",
      "low": "117.20",
      "close": "117.65",
      "volume": "407803"
    },
    {
      "date": "2021-10-08",
      "open": "117.55",
      "high": "119.44",
      "low": "116.63",
      "close": "116.86",
      "volume": "211786"
    },
    {
      "date": "2021-10-11",
      "open": "117.42",
      "high": "117.95",
      "low": "116.395",
      "close": "117.34",
      "volume": "153543"
    },
    {
      "date": "2021-10-12",
      "open": "117.57",
      "high": "118.64",
      "low": "116.90",
      "close": "118.50",
      "volume": "302383"
    },
    {
      "date": "2021-10-13",
      "open": "118.62",
      "high": "118.84",
      "low": "117.17",
      "close": "118.52",
      "volume": "180211"
    },
    {
      "date": "2021-10-14",
      "open": "119.14",
      "high": "119.61",
      "low": "118.54",
      "close": "118.91",
      "volume": "206213"
    },
    {
      "date": "2021-10-15",
      "open": "119.93",
      "high": "120.36",
      "low": "118.91",
      "close": "119.13",
      "volume": "402734"
    },
    {
      "date": "2021-10-18",
      "open": "119.13",
      "high": "119.70",
      "low": "118.67",
      "close": "119.38",
      "volume": "152400"
    },
    {
      "date": "2021-10-19",
      "open": "120.00",
      "high": "120.6695",
      "low": "118.00",
      "close": "118.14",
      "volume": "134583"
    },
    {
      "date": "2021-10-20",
      "open": "117.66",
      "high": "119.20",
      "low": "116.75",
      "close": "118.85",
      "volume": "308749"
    },
    {
      "date": "2021-10-21",
      "open": "118.83",
      "high": "119.40",
      "low": "118.36",
      "close": "118.53",
      "volume": "141062"
    },
    {
      "date": "2021-10-22",
      "open": "118.74",
      "high": "118.92",
      "low": "115.65",
      "close": "115.88",
      "volume": "406429"
    },
    {
      "date": "2021-10-25",
      "open": "116.09",
      "high": "118.0299",
      "low": "115.26",
      "close": "116.57",
      "volume": "443701"
    },
    {
      "date": "2021-10-26",
      "open": "116.65",
      "high": "117.9506",
      "low": "115.41",
      "close": "115.60",
      "volume": "449902"
    },
    {
      "date": "2021-10-27",
      "open": "115.44",
      "high": "116.135",
      "low": "112.04",
      "close": "112.39",
      "volume": "809962"
    },
    {
      "date": "2021-10-28",
      "open": "111.95",
      "high": "113.06",
      "low": "111.70",
      "close": "112.50",
      "volume": "1009548"
    },
    {
      "date": "2021-10-29",
      "open": "112.29",
      "high": "114.1767",
      "low": "112.18",
      "close": "113.20",
      "volume": "570802"
    },
    {
      "date": "2021-11-01",
      "open": "113.66",
      "high": "117.61",
      "low": "112.99",
      "close": "117.02",
      "volume": "448825"
    },
    {
      "date": "2021-11-02",
      "open": "117.25",
      "high": "118.85",
      "low": "116.12",
      "close": "117.92",
      "volume": "601329"
    },
    {
      "date": "2021-11-03",
      "open": "117.40",
      "high": "122.80",
      "low": "117.40",
      "close": "121.50",
      "volume": "769845"
    },
    {
      "date": "2021-11-04",
      "open": "122.43",
      "high": "122.43",
      "low": "118.45",
      "close": "119.75",
      "volume": "412471"
    },
    {
      "date": "2021-11-05",
      "open": "120.95",
      "high": "123.92",
      "low": "120.81",
      "close": "121.50",
      "volume": "424332"
    },
    {
      "date": "2021-11-08",
      "open": "122.29",
      "high": "122.91",
      "low": "120.3016",
      "close": "120.69",
      "volume": "318591"
    },
    {
      "date": "2021-11-09",
      "open": "120.14",
      "high": "121.97",
      "low": "120.14",
      "close": "121.81",
      "volume": "262841"
    },
    {
      "date": "2021-11-10",
      "open": "121.50",
      "high": "123.045",
      "low": "120.14",
      "close": "120.24",
      "volume": "233709"
    },
    {
      "date": "2021-11-11",
      "open": "120.45",
      "high": "120.6448",
      "low": "119.21",
      "close": "119.79",
      "volume": "183085"
    },
    {
      "date": "2021-11-12",
      "open": "119.79",
      "high": "121.53",
      "low": "117.17",
      "close": "117.28",
      "volume": "283601"
    },
    {
      "date": "2021-11-15",
      "open": "117.93",
      "high": "118.66",
      "low": "117.18",
      "close": "117.94",
      "volume": "469569"
    },
    {
      "date": "2021-11-16",
      "open": "117.81",
      "high": "117.81",
      "low": "115.68",
      "close": "116.13",
      "volume": "313139"
    },
    {
      "date": "2021-11-17",
      "open": "115.55",
      "high": "117.06",
      "low": "114.93",
      "close": "116.81",
      "volume": "262204"
    },
    {
      "date": "2021-11-18",
      "open": "117.28",
      "high": "117.78",
      "low": "114.93",
      "close": "116.37",
      "volume": "310007"
    },
    {
      "date": "2021-11-19",
      "open": "116.21",
      "high": "116.605",
      "low": "113.20",
      "close": "114.17",
      "volume": "339915"
    },
    {
      "date": "2021-11-22",
      "open": "115.23",
      "high": "115.99",
      "low": "113.32",
      "close": "114.27",
      "volume": "350779"
    },
    {
      "date": "2021-11-23",
      "open": "114.74",
      "high": "114.99",
      "low": "113.09",
      "close": "113.55",
      "volume": "278251"
    },
    {
      "date": "2021-11-24",
      "open": "113.55",
      "high": "115.61",
      "low": "112.88",
      "close": "114.93",
      "volume": "387181"
    },
    {
      "date": "2021-11-26",
      "open": "112.45",
      "high": "112.45",
      "low": "108.96",
      "close": "111.33",
      "volume": "343331"
    },
    {
      "date": "2021-11-29",
      "open": "113.12",
      "high": "113.85",
      "low": "111.34",
      "close": "112.11",
      "volume": "315880"
    },
    {
      "date": "2021-11-30",
      "open": "110.44",
      "high": "111.14",
      "low": "108.85",
      "close": "109.26",
      "volume": "378431"
    },
    {
      "date": "2021-12-01",
      "open": "111.42",
      "high": "114.2306",
      "low": "106.43",
      "close": "106.52",
      "volume": "300327"
    },
    {
      "date": "2021-12-02",
      "open": "107.10",
      "high": "113.20",
      "low": "107.10",
      "close": "112.10",
      "volume": "410183"
    },
    {
      "date": "2021-12-03",
      "open": "112.18",
      "high": "113.77",
      "low": "110.01",
      "close": "111.16",
      "volume": "322066"
    },
    {
      "date": "2021-12-06",
      "open": "112.49",
      "high": "114.30",
      "low": "112.00",
      "close": "113.01",
      "volume": "348770"
    },
    {
      "date": "2021-12-07",
      "open": "114.06",
      "high": "115.59",
      "low": "110.73",
      "close": "115.40",
      "volume": "367383"
    },
    {
      "date": "2021-12-08",
      "open": "115.51",
      "high": "116.74",
      "low": "115.00",
      "close": "115.67",
      "volume": "174338"
    },
    {
      "date": "2021-12-09",
      "open": "114.88",
      "high": "115.58",
      "low": "114.22",
      "close": "114.44",
      "volume": "163800"
    },
    {
      "date": "2021-12-10",
      "open": "115.33",
      "high": "116.64",
      "low": "114.16",
      "close": "116.14",
      "volume": "449424"
    },
    {
      "date": "2021-12-13",
      "open": "115.62",
      "high": "117.00",
      "low": "114.075",
      "close": "114.70",
      "volume": "328939"
    },
    {
      "date": "2021-12-14",
      "open": "114.43",
      "high": "115.51",
      "low": "112.58",
      "close": "113.70",
      "volume": "395133"
    },
    {
      "date": "2021-12-15",
      "open": "114.08",
      "high": "114.85",
      "low": "112.74",
      "close": "114.58",
      "volume": "364984"
    },
    {
      "date": "2021-12-16",
      "open": "115.18",
      "high": "115.92",
      "low": "114.03",
      "close": "114.50",
      "volume": "453281"
    },
    {
      "date": "2021-12-17",
      "open": "112.40",
      "high": "116.75",
      "low": "111.68",
      "close": "115.20",
      "volume": "1042121"
    },
    {
      "date": "2021-12-20",
      "open": "112.37",
      "high": "113.46",
      "low": "111.28",
      "close": "113.07",
      "volume": "257357"
    },
    {
      "date": "2021-12-21",
      "open": "114.00",
      "high": "116.49",
      "low": "112.765",
      "close": "116.01",
      "volume": "316471"
    },
    {
      "date": "2021-12-22",
      "open": "116.18",
      "high": "120.48",
      "low": "115.02",
      "close": "120.02",
      "volume": "353551"
    },
    {
      "date": "2021-12-23",
      "open": "120.00",
      "high": "120.93",
      "low": "117.845",
      "close": "118.33",
      "volume": "229363"
    },
    {
      "date": "2021-12-27",
      "open": "118.26",
      "high": "119.91",
      "low": "116.9366",
      "close": "119.90",
      "volume": "227126"
    },
    {
      "date": "2021-12-28",
      "open": "119.57",
      "high": "120.91",
      "low": "117.08",
      "close": "120.09",
      "volume": "185686"
    },
    {
      "date": "2021-12-29",
      "open": "119.67",
      "high": "121.26",
      "low": "118.96",
      "close": "120.67",
      "volume": "200028"
    },
    {
      "date": "2021-12-30",
      "open": "121.06",
      "high": "123.02",
      "low": "120.1334",
      "close": "122.34",
      "volume": "230708"
    },
    {
      "date": "2021-12-31",
      "open": "122.02",
      "high": "123.13",
      "low": "121.27",
      "close": "121.30",
      "volume": "186342"
    },
    {
      "date": "2022-01-03",
      "open": "121.54",
      "high": "122.63",
      "low": "120.22",
      "close": "121.94",
      "volume": "394308"
    },
    {
      "date": "2022-01-04",
      "open": "122.29",
      "high": "124.32",
      "low": "121.27",
      "close": "121.42",
      "volume": "349956"
    },
    {
      "date": "2022-01-05",
      "open": "121.42",
      "high": "121.42",
      "low": "116.02",
      "close": "116.20",
      "volume": "449504"
    },
    {
      "date": "2022-01-06",
      "open": "117.26",
      "high": "118.09",
      "low": "116.01",
      "close": "116.63",
      "volume": "227463"
    },
    {
      "date": "2022-01-07",
      "open": "116.13",
      "high": "117.64",
      "low": "115.83",
      "close": "116.40",
      "volume": "343391"
    },
    {
      "date": "2022-01-10",
      "open": "116.49",
      "high": "116.885",
      "low": "112.795",
      "close": "114.32",
      "volume": "252007"
    },
    {
      "date": "2022-01-11",
      "open": "114.92",
      "high": "115.84",
      "low": "112.40",
      "close": "115.61",
      "volume": "277448"
    },
    {
      "date": "2022-01-12",
      "open": "115.77",
      "high": "116.57",
      "low": "114.64",
      "close": "114.88",
      "volume": "260530"
    },
    {
      "date": "2022-01-13",
      "open": "115.16",
      "high": "117.16",
      "low": "114.74",
      "close": "115.04",
      "volume": "433046"
    },
    {
      "date": "2022-01-14",
      "open": "114.71",
      "high": "115.53",
      "low": "112.20",
      "close": "112.68",
      "volume": "530098"
    },
    {
      "date": "2022-01-18",
      "open": "111.84",
      "high": "113.11",
      "low": "110.16",
      "close": "111.22",
      "volume": "295366"
    },
    {
      "date": "2022-01-19",
      "open": "111.61",
      "high": "112.05",
      "low": "109.28",
      "close": "109.48",
      "volume": "365530"
    },
    {
      "date": "2022-01-20",
      "open": "109.63",
      "high": "110.9699",
      "low": "108.24",
      "close": "108.45",
      "volume": "323907"
    },
    {
      "date": "2022-01-21",
      "open": "107.83",
      "high": "109.51",
      "low": "106.37",
      "close": "107.34",
      "volume": "609532"
    },
    {
      "date": "2022-01-24",
      "open": "105.99",
      "high": "109.63",
      "low": "103.34",
      "close": "109.17",
      "volume": "719624"
    },
    {
      "date": "2022-01-25",
      "open": "107.55",
      "high": "109.17",
      "low": "105.69",
      "close": "108.34",
      "volume": "493242"
    },
    {
      "date": "2022-01-26",
      "open": "109.06",
      "high": "110.5675",
      "low": "106.06",
      "close": "107.27",
      "volume": "411517"
    },
    {
      "date": "2022-01-27",
      "open": "108.45",
      "high": "110.15",
      "low": "103.99",
      "close": "104.63",
      "volume": "412167"
    },
    {
      "date": "2022-01-28",
      "open": "106.43",
      "high": "107.24",
      "low": "103.59",
      "close": "107.24",
      "volume": "505005"
    },
    {
      "date": "2022-01-31",
      "open": "106.89",
      "high": "110.76",
      "low": "106.09",
      "close": "110.76",
      "volume": "438063"
    },
    {
      "date": "2022-02-01",
      "open": "110.76",
      "high": "111.73",
      "low": "109.845",
      "close": "110.50",
      "volume": "387397"
    },
    {
      "date": "2022-02-02",
      "open": "111.26",
      "high": "111.51",
      "low": "110.11",
      "close": "110.64",
      "volume": "393347"
    },
    {
      "date": "2022-02-03",
      "open": "110.04",
      "high": "111.69",
      "low": "109.62",
      "close": "110.48",
      "volume": "340460"
    },
    {
      "date": "2022-02-04",
      "open": "109.80",
      "high": "111.57",
      "low": "109.425",
      "close": "110.09",
      "volume": "373657"
    },
    {
      "date": "2022-02-07",
      "open": "110.39",
      "high": "110.63",
      "low": "108.32",
      "close": "108.95",
      "volume": "333019"
    },
    {
      "date": "2022-02-08",
      "open": "109.31",
      "high": "111.28",
      "low": "108.94",
      "close": "110.68",
      "volume": "371073"
    },
    {
      "date": "2022-02-09",
      "open": "111.94",
      "high": "115.45",
      "low": "111.24",
      "close": "115.26",
      "volume": "438463"
    },
    {
      "date": "2022-02-10",
      "open": "113.45",
      "high": "116.74",
      "low": "111.83",
      "close": "112.59",
      "volume": "468779"
    },
    {
      "date": "2022-02-11",
      "open": "112.79",
      "high": "113.60",
      "low": "109.92",
      "close": "110.82",
      "volume": "349371"
    },
    {
      "date": "2022-02-14",
      "open": "110.83",
      "high": "112.11",
      "low": "109.19",
      "close": "109.39",
      "volume": "503440"
    },
    {
      "date": "2022-02-15",
      "open": "110.78",
      "high": "112.77",
      "low": "110.71",
      "close": "112.50",
      "volume": "240679"
    },
    {
      "date": "2022-02-16",
      "open": "112.42",
      "high": "113.77",
      "low": "112.12",
      "close": "113.24",
      "volume": "258963"
    },
    {
      "date": "2022-02-17",
      "open": "112.41",
      "high": "113.18",
      "low": "110.55",
      "close": "111.00",
      "volume": "257513"
    },
    {
      "date": "2022-02-18",
      "open": "110.68",
      "high": "113.29",
      "low": "110.68",
      "close": "111.31",
      "volume": "396573"
    },
    {
      "date": "2022-02-22",
      "open": "110.42",
      "high": "110.975",
      "low": "108.73",
      "close": "109.85",
      "volume": "406128"
    },
    {
      "date": "2022-02-23",
      "open": "110.71",
      "high": "111.17",
      "low": "109.0494",
      "close": "109.42",
      "volume": "473100"
    },
    {
      "date": "2022-02-24",
      "open": "106.15",
      "high": "113.05",
      "low": "105.96",
      "close": "112.76",
      "volume": "668645"
    },
    {
      "date": "2022-02-25",
      "open": "112.84",
      "high": "113.65",
      "low": "107.90",
      "close": "112.59",
      "volume": "1046157"
    },
    {
      "date": "2022-02-28",
      "open": "110.01",
      "high": "111.99",
      "low": "107.64",
      "close": "109.06",
      "volume": "951876"
    },
    {
      "date": "2022-03-01",
      "open": "108.53",
      "high": "109.74",
      "low": "106.20",
      "close": "107.17",
      "volume": "439549"
    },
    {
      "date": "2022-03-02",
      "open": "107.26",
      "high": "109.77",
      "low": "106.87",
      "close": "109.49",
      "volume": "432950"
    },
    {
      "date": "2022-03-03",
      "open": "110.43",
      "high": "110.96",
      "low": "108.78",
      "close": "110.41",
      "volume": "372674"
    },
    {
      "date": "2022-03-04",
      "open": "109.26",
      "high": "109.51",
      "low": "106.54",
      "close": "107.62",
      "volume": "364916"
    },
    {
      "date": "2022-03-07",
      "open": "107.13",
      "high": "107.60",
      "low": "101.45",
      "close": "101.57",
      "volume": "636653"
    },
    {
      "date": "2022-03-08",
      "open": "101.57",
      "high": "105.69",
      "low": "101.04",
      "close": "104.78",
      "volume": "595882"
    },
    {
      "date": "2022-03-09",
      "open": "106.93",
      "high": "110.19",
      "low": "106.81",
      "close": "108.98",
      "volume": "440205"
    },
    {
      "date": "2022-03-10",
      "open": "107.15",
      "high": "109.83",
      "low": "107.15",
      "close": "109.50",
      "volume": "508986"
    },
    {
      "date": "2022-03-11",
      "open": "110.00",
      "high": "111.32",
      "low": "108.89",
      "close": "108.91",
      "volume": "375446"
    },
    {
      "date": "2022-03-14",
      "open": "109.69",
      "high": "110.15",
      "low": "106.77",
      "close": "107.89",
      "volume": "429831"
    },
    {
      "date": "2022-03-15",
      "open": "108.60",
      "high": "109.96",
      "low": "107.74",
      "close": "109.81",
      "volume": "277658"
    },
    {
      "date": "2022-03-16",
      "open": "110.00",
      "high": "112.97",
      "low": "109.01",
      "close": "111.91",
      "volume": "420035"
    },
    {
      "date": "2022-03-17",
      "open": "111.63",
      "high": "113.45",
      "low": "111.02",
      "close": "113.21",
      "volume": "297970"
    },
    {
      "date": "2022-03-18",
      "open": "111.34",
      "high": "113.45",
      "low": "110.8201",
      "close": "112.49",
      "volume": "912099"
    },
    {
      "date": "2022-03-21",
      "open": "112.22",
      "high": "113.79",
      "low": "111.55",
      "close": "113.52",
      "volume": "594553"
    },
    {
      "date": "2022-03-22",
      "open": "114.07",
      "high": "115.695",
      "low": "113.51",
      "close": "113.62",
      "volume": "390995"
    },
    {
      "date": "2022-03-23",
      "open": "113.27",
      "high": "113.56",
      "low": "111.89",
      "close": "112.01",
      "volume": "330358"
    },
    {
      "date": "2022-03-24",
      "open": "111.99",
      "high": "113.38",
      "low": "110.55",
      "close": "113.32",
      "volume": "252295"
    },
    {
      "date": "2022-03-25",
      "open": "113.45",
      "high": "116.05",
      "low": "113.19",
      "close": "115.97",
      "volume": "319344"
    },
    {
      "date": "2022-03-28",
      "open": "115.61",
      "high": "115.61",
      "low": "113.80",
      "close": "114.48",
      "volume": "302758"
    },
    {
      "date": "2022-03-29",
      "open": "113.60",
      "high": "118.15",
      "low": "111.26",
      "close": "117.75",
      "volume": "405894"
    },
    {
      "date": "2022-03-30",
      "open": "117.85",
      "high": "118.08",
      "low": "116.16",
      "close": "116.98",
      "volume": "360417"
    },
    {
      "date": "2022-03-31",
      "open": "117.24",
      "high": "119.16",
      "low": "116.01",
      "close": "116.18",
      "volume": "380468"
    },
    {
      "date": "2022-04-01",
      "open": "116.68",
      "high": "118.41",
      "low": "116.2182",
      "close": "118.30",
      "volume": "369461"
    },
    {
      "date": "2022-04-04",
      "open": "118.06",
      "high": "118.65",
      "low": "116.20",
      "close": "117.51",
      "volume": "249725"
    },
    {
      "date": "2022-04-05",
      "open": "117.27",
      "high": "118.05",
      "low": "115.70",
      "close": "116.06",
      "volume": "254038"
    },
    {
      "date": "2022-04-06",
      "open": "115.59",
      "high": "117.06",
      "low": "114.41",
      "close": "116.26",
      "volume": "277075"
    },
    {
      "date": "2022-04-07",
      "open": "116.00",
      "high": "116.90",
      "low": "112.77",
      "close": "114.53",
      "volume": "314512"
    },
    {
      "date": "2022-04-08",
      "open": "114.60",
      "high": "115.08",
      "low": "113.23",
      "close": "113.37",
      "volume": "260202"
    },
    {
      "date": "2022-04-11",
      "open": "113.14",
      "high": "114.61",
      "low": "112.00",
      "close": "113.72",
      "volume": "372194"
    },
    {
      "date": "2022-04-12",
      "open": "114.15",
      "high": "114.88",
      "low": "112.82",
      "close": "113.10",
      "volume": "328906"
    },
    {
      "date": "2022-04-13",
      "open": "113.22",
      "high": "114.10",
      "low": "113.03",
      "close": "113.90",
      "volume": "323512"
    },
    {
      "date": "2022-04-14",
      "open": "113.91",
      "high": "115.185",
      "low": "112.59",
      "close": "112.75",
      "volume": "298681"
    },
    {
      "date": "2022-04-18",
      "open": "112.79",
      "high": "113.575",
      "low": "111.83",
      "close": "112.46",
      "volume": "259150"
    },
    {
      "date": "2022-04-19",
      "open": "112.77",
      "high": "115.465",
      "low": "112.58",
      "close": "114.88",
      "volume": "531752"
    },
    {
      "date": "2022-04-20",
      "open": "114.98",
      "high": "117.71",
      "low": "114.98",
      "close": "117.35",
      "volume": "555072"
    },
    {
      "date": "2022-04-21",
      "open": "118.47",
      "high": "119.68",
      "low": "116.49",
      "close": "116.64",
      "volume": "377367"
    },
    {
      "date": "2022-04-22",
      "open": "116.24",
      "high": "116.28",
      "low": "113.54",
      "close": "113.99",
      "volume": "314807"
    },
    {
      "date": "2022-04-25",
      "open": "113.59",
      "high": "114.78",
      "low": "111.975",
      "close": "114.09",
      "volume": "434811"
    },
    {
      "date": "2022-04-26",
      "open": "113.68",
      "high": "115.01",
      "low": "110.82",
      "close": "111.10",
      "volume": "580748"
    },
    {
      "date": "2022-04-27",
      "open": "111.37",
      "high": "112.895",
      "low": "111.06",
      "close": "111.96",
      "volume": "402742"
    },
    {
      "date": "2022-04-28",
      "open": "112.70",
      "high": "114.825",
      "low": "111.705",
      "close": "114.14",
      "volume": "356567"
    },
    {
      "date": "2022-04-29",
      "open": "113.34",
      "high": "114.24",
      "low": "110.19",
      "close": "110.41",
      "volume": "555128"
    },
    {
      "date": "2022-05-02",
      "open": "111.02",
      "high": "112.36",
      "low": "107.53",
      "close": "109.55",
      "volume": "569223"
    },
    {
      "date": "2022-05-03",
      "open": "109.79",
      "high": "111.66",
      "low": "106.33",
      "close": "107.06",
      "volume": "838182"
    },
    {
      "date": "2022-05-04",
      "open": "107.46",
      "high": "109.73",
      "low": "105.98",
      "close": "109.44",
      "volume": "727468"
    },
    {
      "date": "2022-05-05",
      "open": "111.09",
      "high": "115.18",
      "low": "106.76",
      "close": "107.19",
      "volume": "977342"
    },
    {
      "date": "2022-05-06",
      "open": "107.38",
      "high": "110.37",
      "low": "102.73",
      "close": "104.35",
      "volume": "881746"
    },
    {
      "date": "2022-05-09",
      "open": "102.81",
      "high": "103.68",
      "low": "97.38",
      "close": "97.74",
      "volume": "909943"
    },
    {
      "date": "2022-05-10",
      "open": "98.67",
      "high": "100.77",
      "low": "94.685",
      "close": "97.60",
      "volume": "906818"
    },
    {
      "date": "2022-05-11",
      "open": "98.07",
      "high": "100.20",
      "low": "96.83",
      "close": "96.89",
      "volume": "565037"
    },
    {
      "date": "2022-05-12",
      "open": "97.04",
      "high": "97.4964",
      "low": "93.63",
      "close": "96.12",
      "volume": "706997"
    },
    {
      "date": "2022-05-13",
      "open": "97.38",
      "high": "100.11",
      "low": "96.35",
      "close": "99.19",
      "volume": "508198"
    },
    {
      "date": "2022-05-16",
      "open": "99.25",
      "high": "99.6199",
      "low": "98.205",
      "close": "98.64",
      "volume": "328637"
    },
    {
      "date": "2022-05-17",
      "open": "99.83",
      "high": "100.99",
      "low": "98.89",
      "close": "100.71",
      "volume": "516603"
    },
    {
      "date": "2022-05-18",
      "open": "99.79",
      "high": "100.42",
      "low": "97.16",
      "close": "97.43",
      "volume": "446740"
    },
    {
      "date": "2022-05-19",
      "open": "96.29",
      "high": "97.50",
      "low": "93.62",
      "close": "94.45",
      "volume": "852319"
    },
    {
      "date": "2022-05-20",
      "open": "96.07",
      "high": "96.12",
      "low": "93.42",
      "close": "94.97",
      "volume": "906400"
    },
    {
      "date": "2022-05-23",
      "open": "95.62",
      "high": "97.615",
      "low": "93.485",
      "close": "96.61",
      "volume": "559278"
    },
    {
      "date": "2022-05-24",
      "open": "95.39",
      "high": "96.30",
      "low": "89.14",
      "close": "91.49",
      "volume": "998241"
    },
    {
      "date": "2022-05-25",
      "open": "91.46",
      "high": "94.74",
      "low": "90.78",
      "close": "94.12",
      "volume": "830500"
    },
    {
      "date": "2022-05-26",
      "open": "94.31",
      "high": "96.989",
      "low": "94.2125",
      "close": "95.97",
      "volume": "654749"
    },
    {
      "date": "2022-05-27",
      "open": "96.34",
      "high": "98.77",
      "low": "96.34",
      "close": "98.77",
      "volume": "399876"
    },
    {
      "date": "2022-05-31",
      "open": "98.00",
      "high": "98.71",
      "low": "97.36",
      "close": "97.95",
      "volume": "747562"
    },
    {
      "date": "2022-06-01",
      "open": "98.38",
      "high": "98.38",
      "low": "95.99",
      "close": "96.99",
      "volume": "324553"
    },
    {
      "date": "2022-06-02",
      "open": "96.50",
      "high": "97.84",
      "low": "95.50",
      "close": "97.83",
      "volume": "441740"
    },
    {
      "date": "2022-06-03",
      "open": "97.29",
      "high": "97.42",
      "low": "95.565",
      "close": "96.02",
      "volume": "323176"
    },
    {
      "date": "2022-06-06",
      "open": "97.09",
      "high": "97.09",
      "low": "96.00",
      "close": "96.58",
      "volume": "319823"
    },
    {
      "date": "2022-06-07",
      "open": "96.06",
      "high": "97.84",
      "low": "95.42",
      "close": "97.83",
      "volume": "286927"
    },
    {
      "date": "2022-06-08",
      "open": "96.86",
      "high": "97.145",
      "low": "95.115",
      "close": "95.63",
      "volume": "333778"
    },
    {
      "date": "2022-06-09",
      "open": "95.10",
      "high": "96.02",
      "low": "93.29",
      "close": "93.31",
      "volume": "466673"
    },
    {
      "date": "2022-06-10",
      "open": "90.79",
      "high": "91.03",
      "low": "88.065",
      "close": "89.41",
      "volume": "995278"
    },
    {
      "date": "2022-06-13",
      "open": "86.62",
      "high": "87.51",
      "low": "85.39",
      "close": "86.92",
      "volume": "1159829"
    },
    {
      "date": "2022-06-14",
      "open": "87.25",
      "high": "87.60",
      "low": "85.91",
      "close": "86.85",
      "volume": "920004"
    },
    {
      "date": "2022-06-15",
      "open": "87.48",
      "high": "89.75",
      "low": "86.67",
      "close": "88.36",
      "volume": "829820"
    },
    {
      "date": "2022-06-16",
      "open": "85.56",
      "high": "86.33",
      "low": "83.96",
      "close": "84.54",
      "volume": "1454227"
    },
    {
      "date": "2022-06-17",
      "open": "84.70",
      "high": "89.18",
      "low": "84.70",
      "close": "88.35",
      "volume": "1575939"
    },
    {
      "date": "2022-06-21",
      "open": "89.43",
      "high": "91.14",
      "low": "88.5337",
      "close": "89.52",
      "volume": "720201"
    },
    {
      "date": "2022-06-22",
      "open": "88.54",
      "high": "89.99",
      "low": "88.3929",
      "close": "89.60",
      "volume": "630070"
    },
    {
      "date": "2022-06-23",
      "open": "89.60",
      "high": "91.24",
      "low": "89.30",
      "close": "91.07",
      "volume": "566436"
    },
    {
      "date": "2022-06-24",
      "open": "91.66",
      "high": "93.59",
      "low": "91.66",
      "close": "92.09",
      "volume": "1271974"
    },
    {
      "date": "2022-06-27",
      "open": "92.01",
      "high": "92.25",
      "low": "90.78",
      "close": "91.18",
      "volume": "396749"
    },
    {
      "date": "2022-06-28",
      "open": "91.84",
      "high": "92.81",
      "low": "89.05",
      "close": "89.11",
      "volume": "457095"
    },
    {
      "date": "2022-06-29",
      "open": "88.74",
      "high": "88.82",
      "low": "87.525",
      "close": "88.29",
      "volume": "533808"
    },
    {
      "date": "2022-06-30",
      "open": "87.48",
      "high": "88.54",
      "low": "86.60",
      "close": "87.97",
      "volume": "575289"
    },
    {
      "date": "2022-07-01",
      "open": "87.45",
      "high": "88.75",
      "low": "87.05",
      "close": "88.49",
      "volume": "617564"
    },
    {
      "date": "2022-07-05",
      "open": "87.90",
      "high": "88.39",
      "low": "86.16",
      "close": "88.36",
      "volume": "572077"
    },
    {
      "date": "2022-07-06",
      "open": "88.67",
      "high": "89.255",
      "low": "88.05",
      "close": "88.41",
      "volume": "432889"
    },
    {
      "date": "2022-07-07",
      "open": "90.26",
      "high": "92.245",
      "low": "89.80",
      "close": "91.72",
      "volume": "598098"
    },
    {
      "date": "2022-07-08",
      "open": "91.65",
      "high": "92.81",
      "low": "91.02",
      "close": "91.38",
      "volume": "403575"
    },
    {
      "date": "2022-07-11",
      "open": "90.62",
      "high": "91.63",
      "low": "89.76",
      "close": "90.30",
      "volume": "389073"
    },
    {
      "date": "2022-07-12",
      "open": "90.19",
      "high": "91.585",
      "low": "89.77",
      "close": "90.47",
      "volume": "363204"
    },
    {
      "date": "2022-07-13",
      "open": "89.18",
      "high": "90.53",
      "low": "89.02",
      "close": "90.38",
      "volume": "295274"
    },
    {
      "date": "2022-07-14",
      "open": "88.68",
      "high": "89.63",
      "low": "88.28",
      "close": "88.86",
      "volume": "410584"
    },
    {
      "date": "2022-07-15",
      "open": "89.91",
      "high": "92.11",
      "low": "89.6314",
      "close": "91.69",
      "volume": "315825"
    },
    {
      "date": "2022-07-18",
      "open": "92.21",
      "high": "93.26",
      "low": "91.62",
      "close": "92.60",
      "volume": "529229"
    },
    {
      "date": "2022-07-19",
      "open": "93.38",
      "high": "97.55",
      "low": "93.17",
      "close": "96.95",
      "volume": "722585"
    },
    {
      "date": "2022-07-20",
      "open": "96.49",
      "high": "100.67",
      "low": "96.49",
      "close": "99.77",
      "volume": "952528"
    },
    {
      "date": "2022-07-21",
      "open": "98.91",
      "high": "99.30",
      "low": "97.44",
      "close": "98.36",
      "volume": "402235"
    },
    {
      "date": "2022-07-22",
      "open": "99.01",
      "high": "99.01",
      "low": "95.29",
      "close": "96.14",
      "volume": "579157"
    },
    {
      "date": "2022-07-25",
      "open": "96.38",
      "high": "96.605",
      "low": "95.365",
      "close": "96.22",
      "volume": "439936"
    },
    {
      "date": "2022-07-26",
      "open": "95.86",
      "high": "96.3246",
      "low": "94.03",
      "close": "94.20",
      "volume": "438519"
    },
    {
      "date": "2022-07-27",
      "open": "94.49",
      "high": "97.8097",
      "low": "94.49",
      "close": "97.75",
      "volume": "488685"
    },
    {
      "date": "2022-07-28",
      "open": "98.08",
      "high": "100.03",
      "low": "97.73",
      "close": "99.79",
      "volume": "433069"
    },
    {
      "date": "2022-07-29",
      "open": "100.00",
      "high": "101.77",
      "low": "98.80",
      "close": "101.06",
      "volume": "567043"
    },
    {
      "date": "2022-08-01",
      "open": "100.56",
      "high": "101.78",
      "low": "99.46",
      "close": "100.87",
      "volume": "500631"
    },
    {
      "date": "2022-08-02",
      "open": "100.03",
      "high": "100.571",
      "low": "98.90",
      "close": "99.06",
      "volume": "512806"
    },
    {
      "date": "2022-08-03",
      "open": "101.71",
      "high": "102.8478",
      "low": "99.91",
      "close": "100.12",
      "volume": "609879"
    },
    {
      "date": "2022-08-04",
      "open": "100.60",
      "high": "100.62",
      "low": "98.825",
      "close": "100.07",
      "volume": "514025"
    },
    {
      "date": "2022-08-05",
      "open": "98.78",
      "high": "100.72",
      "low": "98.78",
      "close": "100.62",
      "volume": "250829"
    },
    {
      "date": "2022-08-08",
      "open": "101.13",
      "high": "102.805",
      "low": "100.34",
      "close": "102.53",
      "volume": "375133"
    },
    {
      "date": "2022-08-09",
      "open": "102.02",
      "high": "102.42",
      "low": "101.28",
      "close": "102.29",
      "volume": "395214"
    },
    {
      "date": "2022-08-10",
      "open": "103.46",
      "high": "104.565",
      "low": "102.97",
      "close": "104.47",
      "volume": "336768"
    },
    {
      "date": "2022-08-11",
      "open": "104.63",
      "high": "106.04",
      "low": "103.72",
      "close": "104.41",
      "volume": "376056"
    },
    {
      "date": "2022-08-12",
      "open": "104.70",
      "high": "105.61",
      "low": "104.28",
      "close": "105.55",
      "volume": "194550"
    },
    {
      "date": "2022-08-15",
      "open": "105.66",
      "high": "106.80",
      "low": "104.57",
      "close": "105.89",
      "volume": "351751"
    },
    {
      "date": "2022-08-16",
      "open": "105.43",
      "high": "106.54",
      "low": "105.225",
      "close": "105.93",
      "volume": "220693"
    },
    {
      "date": "2022-08-17",
      "open": "104.50",
      "high": "105.41",
      "low": "103.00",
      "close": "103.66",
      "volume": "425786"
    },
    {
      "date": "2022-08-18",
      "open": "103.41",
      "high": "104.44",
      "low": "103.03",
      "close": "104.06",
      "volume": "244836"
    },
    {
      "date": "2022-08-19",
      "open": "103.26",
      "high": "103.39",
      "low": "102.17",
      "close": "102.74",
      "volume": "496522"
    },
    {
      "date": "2022-08-22",
      "open": "101.32",
      "high": "101.32",
      "low": "97.21",
      "close": "97.53",
      "volume": "490317"
    },
    {
      "date": "2022-08-23",
      "open": "97.30",
      "high": "98.15",
      "low": "97.07",
      "close": "97.80",
      "volume": "259116"
    },
    {
      "date": "2022-08-24",
      "open": "97.64",
      "high": "99.00",
      "low": "97.465",
      "close": "98.56",
      "volume": "280444"
    },
    {
      "date": "2022-08-25",
      "open": "99.12",
      "high": "100.32",
      "low": "98.7658",
      "close": "100.29",
      "volume": "198069"
    },
    {
      "date": "2022-08-26",
      "open": "100.29",
      "high": "100.29",
      "low": "97.19",
      "close": "97.29",
      "volume": "344140"
    },
    {
      "date": "2022-08-29",
      "open": "96.56",
      "high": "96.97",
      "low": "95.75",
      "close": "95.84",
      "volume": "434901"
    },
    {
      "date": "2022-08-30",
      "open": "95.86",
      "high": "96.22",
      "low": "93.90",
      "close": "94.05",
      "volume": "430556"
    },
    {
      "date": "2022-08-31",
      "open": "94.08",
      "high": "95.755",
      "low": "93.85",
      "close": "93.89",
      "volume": "305508"
    },
    {
      "date": "2022-09-01",
      "open": "93.85",
      "high": "93.96",
      "low": "91.93",
      "close": "93.89",
      "volume": "409461"
    },
    {
      "date": "2022-09-02",
      "open": "95.10",
      "high": "95.10",
      "low": "92.30",
      "close": "92.49",
      "volume": "350291"
    },
    {
      "date": "2022-09-06",
      "open": "93.23",
      "high": "93.755",
      "low": "92.05",
      "close": "92.98",
      "volume": "627276"
    },
    {
      "date": "2022-09-07",
      "open": "93.38",
      "high": "96.76",
      "low": "93.315",
      "close": "96.67",
      "volume": "335822"
    },
    {
      "date": "2022-09-08",
      "open": "95.88",
      "high": "97.66",
      "low": "94.84",
      "close": "96.88",
      "volume": "443782"
    },
    {
      "date": "2022-09-09",
      "open": "97.63",
      "high": "98.58",
      "low": "97.185",
      "close": "98.27",
      "volume": "462519"
    },
    {
      "date": "2022-09-12",
      "open": "98.65",
      "high": "99.72",
      "low": "98.62",
      "close": "99.63",
      "volume": "469530"
    },
    {
      "date": "2022-09-13",
      "open": "97.26",
      "high": "97.92",
      "low": "95.43",
      "close": "95.55",
      "volume": "388303"
    },
    {
      "date": "2022-09-14",
      "open": "94.87",
      "high": "96.05",
      "low": "94.19",
      "close": "95.32",
      "volume": "634213"
    },
    {
      "date": "2022-09-15",
      "open": "94.67",
      "high": "96.4246",
      "low": "94.39",
      "close": "94.75",
      "volume": "427465"
    },
    {
      "date": "2022-09-16",
      "open": "92.91",
      "high": "93.18",
      "low": "91.39",
      "close": "92.71",
      "volume": "1139136"
    },
    {
      "date": "2022-09-19",
      "open": "91.87",
      "high": "93.24",
      "low": "91.758",
      "close": "92.95",
      "volume": "375661"
    },
    {
      "date": "2022-09-20",
      "open": "91.63",
      "high": "92.0234",
      "low": "89.305",
      "close": "90.15",
      "volume": "417649"
    },
    {
      "date": "2022-09-21",
      "open": "90.58",
      "high": "91.15",
      "low": "88.22",
      "close": "88.34",
      "volume": "300118"
    },
    {
      "date": "2022-09-22",
      "open": "88.35",
      "high": "88.35",
      "low": "84.865",
      "close": "85.10",
      "volume": "591306"
    },
    {
      "date": "2022-09-23",
      "open": "84.31",
      "high": "84.61",
      "low": "82.77",
      "close": "84.20",
      "volume": "666865"
    },
    {
      "date": "2022-09-26",
      "open": "83.87",
      "high": "84.98",
      "low": "81.59",
      "close": "82.59",
      "volume": "739886"
    },
    {
      "date": "2022-09-27",
      "open": "83.25",
      "high": "84.50",
      "low": "82.51",
      "close": "82.87",
      "volume": "629836"
    },
    {
      "date": "2022-09-28",
      "open": "83.69",
      "high": "86.24",
      "low": "82.72",
      "close": "85.90",
      "volume": "617927"
    },
    {
      "date": "2022-09-29",
      "open": "84.82",
      "high": "84.82",
      "low": "82.50",
      "close": "83.90",
      "volume": "638848"
    },
    {
      "date": "2022-09-30",
      "open": "84.57",
      "high": "85.81",
      "low": "82.31",
      "close": "82.49",
      "volume": "788678"
    },
    {
      "date": "2022-10-03",
      "open": "83.27",
      "high": "84.4499",
      "low": "82.83",
      "close": "84.09",
      "volume": "755509"
    },
    {
      "date": "2022-10-04",
      "open": "85.75",
      "high": "88.735",
      "low": "85.75",
      "close": "88.63",
      "volume": "1064378"
    },
    {
      "date": "2022-10-05",
      "open": "86.34",
      "high": "88.24",
      "low": "85.80",
      "close": "87.71",
      "volume": "946080"
    },
    {
      "date": "2022-10-06",
      "open": "87.79",
      "high": "88.49",
      "low": "86.37",
      "close": "87.10",
      "volume": "447378"
    },
    {
      "date": "2022-10-07",
      "open": "86.58",
      "high": "86.99",
      "low": "84.50",
      "close": "85.10",
      "volume": "686599"
    },
    {
      "date": "2022-10-10",
      "open": "86.44",
      "high": "86.44",
      "low": "83.62",
      "close": "83.78",
      "volume": "449439"
    },
    {
      "date": "2022-10-11",
      "open": "84.17",
      "high": "85.03",
      "low": "82.18",
      "close": "84.25",
      "volume": "635130"
    },
    {
      "date": "2022-10-12",
      "open": "84.20",
      "high": "84.45",
      "low": "82.717",
      "close": "83.33",
      "volume": "539570"
    },
    {
      "date": "2022-10-13",
      "open": "82.00",
      "high": "85.70",
      "low": "81.10",
      "close": "85.06",
      "volume": "361559"
    },
    {
      "date": "2022-10-14",
      "open": "86.00",
      "high": "86.22",
      "low": "84.03",
      "close": "84.12",
      "volume": "568484"
    },
    {
      "date": "2022-10-17",
      "open": "85.91",
      "high": "87.81",
      "low": "85.87",
      "close": "87.29",
      "volume": "513713"
    },
    {
      "date": "2022-10-18",
      "open": "89.29",
      "high": "90.53",
      "low": "88.12",
      "close": "88.73",
      "volume": "514607"
    },
    {
      "date": "2022-10-19",
      "open": "88.00",
      "high": "89.08",
      "low": "86.71",
      "close": "87.02",
      "volume": "604833"
    },
    {
      "date": "2022-10-20",
      "open": "87.61",
      "high": "88.46",
      "low": "86.95",
      "close": "87.44",
      "volume": "401599"
    },
    {
      "date": "2022-10-21",
      "open": "87.21",
      "high": "88.885",
      "low": "85.85",
      "close": "88.61",
      "volume": "554515"
    },
    {
      "date": "2022-10-24",
      "open": "88.81",
      "high": "89.825",
      "low": "87.84",
      "close": "88.63",
      "volume": "314617"
    },
    {
      "date": "2022-10-25",
      "open": "88.53",
      "high": "92.09",
      "low": "88.53",
      "close": "91.75",
      "volume": "476834"
    },
    {
      "date": "2022-10-26",
      "open": "91.35",
      "high": "92.65",
      "low": "90.915",
      "close": "91.59",
      "volume": "460794"
    },
    {
      "date": "2022-10-27",
      "open": "92.69",
      "high": "92.88",
      "low": "91.62",
      "close": "92.10",
      "volume": "334204"
    },
    {
      "date": "2022-10-28",
      "open": "91.81",
      "high": "93.55",
      "low": "91.40",
      "close": "93.47",
      "volume": "511179"
    },
    {
      "date": "2022-10-31",
      "open": "92.79",
      "high": "93.30",
      "low": "91.83",
      "close": "92.23",
      "volume": "917578"
    },
    {
      "date": "2022-11-01",
      "open": "93.55",
      "high": "94.155",
      "low": "92.65",
      "close": "93.56",
      "volume": "531861"
    },
    {
      "date": "2022-11-02",
      "open": "92.97",
      "high": "92.97",
      "low": "90.08",
      "close": "90.41",
      "volume": "737675"
    },
    {
      "date": "2022-11-03",
      "open": "88.77",
      "high": "90.725",
      "low": "87.82",
      "close": "89.70",
      "volume": "655518"
    },
    {
      "date": "2022-11-04",
      "open": "92.28",
      "high": "94.76",
      "low": "87.42",
      "close": "88.76",
      "volume": "1298298"
    },
    {
      "date": "2022-11-07",
      "open": "89.42",
      "high": "89.92",
      "low": "86.77",
      "close": "88.00",
      "volume": "778142"
    },
    {
      "date": "2022-11-08",
      "open": "88.24",
      "high": "89.485",
      "low": "86.46",
      "close": "87.34",
      "volume": "568705"
    },
    {
      "date": "2022-11-09",
      "open": "86.75",
      "high": "88.09",
      "low": "86.28",
      "close": "88.07",
      "volume": "603552"
    },
    {
      "date": "2022-11-10",
      "open": "90.75",
      "high": "95.455",
      "low": "89.9381",
      "close": "95.28",
      "volume": "556345"
    },
    {
      "date": "2022-11-11",
      "open": "96.00",
      "high": "97.09",
      "low": "95.40",
      "close": "95.91",
      "volume": "624501"
    },
    {
      "date": "2022-11-14",
      "open": "95.31",
      "high": "96.255",
      "low": "93.53",
      "close": "93.67",
      "volume": "589750"
    },
    {
      "date": "2022-11-15",
      "open": "95.05",
      "high": "96.80",
      "low": "94.87",
      "close": "95.72",
      "volume": "379302"
    },
    {
      "date": "2022-11-16",
      "open": "94.80",
      "high": "96.49",
      "low": "94.77",
      "close": "96.19",
      "volume": "577282"
    },
    {
      "date": "2022-11-17",
      "open": "95.12",
      "high": "96.12",
      "low": "94.20",
      "close": "96.00",
      "volume": "584978"
    },
    {
      "date": "2022-11-18",
      "open": "97.26",
      "high": "97.65",
      "low": "95.39",
      "close": "96.48",
      "volume": "599426"
    },
    {
      "date": "2022-11-21",
      "open": "95.94",
      "high": "96.78",
      "low": "95.25",
      "close": "96.52",
      "volume": "513513"
    },
    {
      "date": "2022-11-22",
      "open": "97.17",
      "high": "98.13",
      "low": "96.31",
      "close": "98.04",
      "volume": "430328"
    },
    {
      "date": "2022-11-23",
      "open": "98.04",
      "high": "99.54",
      "low": "97.51",
      "close": "99.44",
      "volume": "478497"
    },
    {
      "date": "2022-11-25",
      "open": "99.42",
      "high": "100.56",
      "low": "99.08",
      "close": "99.98",
      "volume": "273763"
    },
    {
      "date": "2022-11-28",
      "open": "99.46",
      "high": "99.74",
      "low": "98.09",
      "close": "98.95",
      "volume": "552835"
    },
    {
      "date": "2022-11-29",
      "open": "98.58",
      "high": "99.73",
      "low": "98.45",
      "close": "99.14",
      "volume": "503759"
    },
    {
      "date": "2022-11-30",
      "open": "98.57",
      "high": "100.45",
      "low": "97.73",
      "close": "100.14",
      "volume": "829238"
    },
    {
      "date": "2022-12-01",
      "open": "101.11",
      "high": "101.79",
      "low": "98.79",
      "close": "100.11",
      "volume": "495287"
    },
    {
      "date": "2022-12-02",
      "open": "99.00",
      "high": "99.94",
      "low": "98.34",
      "close": "99.28",
      "volume": "462727"
    },
    {
      "date": "2022-12-05",
      "open": "98.94",
      "high": "98.94",
      "low": "94.75",
      "close": "95.38",
      "volume": "701512"
    },
    {
      "date": "2022-12-06",
      "open": "95.00",
      "high": "96.70",
      "low": "92.60",
      "close": "92.88",
      "volume": "743900"
    },
    {
      "date": "2022-12-07",
      "open": "92.88",
      "high": "94.60",
      "low": "92.53",
      "close": "93.44",
      "volume": "387230"
    },
    {
      "date": "2022-12-08",
      "open": "93.47",
      "high": "95.06",
      "low": "93.37",
      "close": "94.11",
      "volume": "326144"
    },
    {
      "date": "2022-12-09",
      "open": "93.81",
      "high": "95.61",
      "low": "93.63",
      "close": "94.71",
      "volume": "379305"
    },
    {
      "date": "2022-12-12",
      "open": "94.88",
      "high": "97.26",
      "low": "94.24",
      "close": "97.12",
      "volume": "483936"
    },
    {
      "date": "2022-12-13",
      "open": "100.92",
      "high": "101.62",
      "low": "98.91",
      "close": "100.49",
      "volume": "1212350"
    },
    {
      "date": "2022-12-14",
      "open": "100.26",
      "high": "101.88",
      "low": "99.95",
      "close": "100.60",
      "volume": "739935"
    },
    {
      "date": "2022-12-15",
      "open": "100.00",
      "high": "100.215",
      "low": "96.73",
      "close": "96.98",
      "volume": "682146"
    },
    {
      "date": "2022-12-16",
      "open": "94.29",
      "high": "95.21",
      "low": "92.43",
      "close": "93.78",
      "volume": "870512"
    },
    {
      "date": "2022-12-19",
      "open": "93.69",
      "high": "93.69",
      "low": "91.50",
      "close": "92.12",
      "volume": "468761"
    },
    {
      "date": "2022-12-20",
      "open": "91.50",
      "high": "92.62",
      "low": "90.83",
      "close": "92.37",
      "volume": "302426"
    },
    {
      "date": "2022-12-21",
      "open": "92.88",
      "high": "94.48",
      "low": "92.88",
      "close": "93.49",
      "volume": "404451"
    },
    {
      "date": "2022-12-22",
      "open": "92.67",
      "high": "93.36",
      "low": "91.38",
      "close": "93.16",
      "volume": "380713"
    },
    {
      "date": "2022-12-23",
      "open": "92.91",
      "high": "94.02",
      "low": "92.25",
      "close": "93.76",
      "volume": "234784"
    },
    {
      "date": "2022-12-27",
      "open": "94.14",
      "high": "94.14",
      "low": "92.80",
      "close": "93.77",
      "volume": "284739"
    },
    {
      "date": "2022-12-28",
      "open": "93.77",
      "high": "94.42",
      "low": "93.12",
      "close": "93.50",
      "volume": "728713"
    },
    {
      "date": "2022-12-29",
      "open": "94.03",
      "high": "96.28",
      "low": "93.86",
      "close": "94.69",
      "volume": "462754"
    },
    {
      "date": "2022-12-30",
      "open": "93.80",
      "high": "94.675",
      "low": "93.23",
      "close": "94.40",
      "volume": "297801"
    },
    {
      "date": "2023-01-03",
      "open": "95.64",
      "high": "96.02",
      "low": "91.49",
      "close": "91.81",
      "volume": "794978"
    },
    {
      "date": "2023-01-04",
      "open": "92.28",
      "high": "94.64",
      "low": "92.28",
      "close": "93.84",
      "volume": "480239"
    },
    {
      "date": "2023-01-05",
      "open": "92.85",
      "high": "93.355",
      "low": "91.44",
      "close": "92.32",
      "volume": "431032"
    },
    {
      "date": "2023-01-06",
      "open": "93.01",
      "high": "96.51",
      "low": "93.01",
      "close": "96.14",
      "volume": "396530"
    },
    {
      "date": "2023-01-09",
      "open": "96.30",
      "high": "97.22",
      "low": "95.6801",
      "close": "96.32",
      "volume": "283305"
    },
    {
      "date": "2023-01-10",
      "open": "96.50",
      "high": "98.30",
      "low": "95.06",
      "close": "98.29",
      "volume": "455869"
    },
    {
      "date": "2023-01-11",
      "open": "99.23",
      "high": "102.77",
      "low": "99.095",
      "close": "101.41",
      "volume": "938244"
    },
    {
      "date": "2023-01-12",
      "open": "102.09",
      "high": "102.96",
      "low": "101.5101",
      "close": "101.98",
      "volume": "838367"
    },
    {
      "date": "2023-01-13",
      "open": "101.22",
      "high": "102.38",
      "low": "100.34",
      "close": "102.10",
      "volume": "441830"
    },
    {
      "date": "2023-01-17",
      "open": "102.25",
      "high": "103.63",
      "low": "101.93",
      "close": "102.97",
      "volume": "776791"
    },
    {
      "date": "2023-01-18",
      "open": "103.00",
      "high": "103.84",
      "low": "101.01",
      "close": "101.34",
      "volume": "404906"
    },
    {
      "date": "2023-01-19",
      "open": "100.59",
      "high": "101.01",
      "low": "99.225",
      "close": "99.35",
      "volume": "466186"
    },
    {
      "date": "2023-01-20",
      "open": "99.17",
      "high": "100.62",
      "low": "98.52",
      "close": "100.12",
      "volume": "397259"
    },
    {
      "date": "2023-01-23",
      "open": "100.11",
      "high": "102.46",
      "low": "99.67",
      "close": "102.39",
      "volume": "647132"
    },
    {
      "date": "2023-01-24",
      "open": "102.39",
      "high": "102.66",
      "low": "101.14",
      "close": "101.16",
      "volume": "289552"
    },
    {
      "date": "2023-01-25",
      "open": "100.35",
      "high": "102.11",
      "low": "99.84",
      "close": "101.63",
      "volume": "506478"
    },
    {
      "date": "2023-01-26",
      "open": "102.03",
      "high": "104.29",
      "low": "101.82",
      "close": "104.21",
      "volume": "318224"
    },
    {
      "date": "2023-01-27",
      "open": "104.11",
      "high": "105.25",
      "low": "103.84",
      "close": "104.60",
      "volume": "360826"
    },
    {
      "date": "2023-01-30",
      "open": "104.09",
      "high": "104.99",
      "low": "103.16",
      "close": "103.48",
      "volume": "371905"
    },
    {
      "date": "2023-01-31",
      "open": "103.48",
      "high": "106.65",
      "low": "103.15",
      "close": "106.54",
      "volume": "641811"
    },
    {
      "date": "2023-02-01",
      "open": "105.75",
      "high": "107.73",
      "low": "105.53",
      "close": "106.71",
      "volume": "730640"
    },
    {
      "date": "2023-02-02",
      "open": "107.80",
      "high": "111.49",
      "low": "107.80",
      "close": "111.21",
      "volume": "695628"
    },
    {
      "date": "2023-02-03",
      "open": "109.60",
      "high": "110.15",
      "low": "108.42",
      "close": "109.61",
      "volume": "394411"
    },
    {
      "date": "2023-02-06",
      "open": "108.01",
      "high": "109.14",
      "low": "107.75",
      "close": "108.05",
      "volume": "339091"
    },
    {
      "date": "2023-02-07",
      "open": "107.59",
      "high": "109.30",
      "low": "106.70",
      "close": "109.01",
      "volume": "463527"
    },
    {
      "date": "2023-02-08",
      "open": "108.17",
      "high": "108.80",
      "low": "107.51",
      "close": "108.00",
      "volume": "349899"
    },
    {
      "date": "2023-02-09",
      "open": "108.63",
      "high": "109.26",
      "low": "106.13",
      "close": "106.53",
      "volume": "324582"
    },
    {
      "date": "2023-02-10",
      "open": "106.13",
      "high": "106.64",
      "low": "105.155",
      "close": "106.64",
      "volume": "267928"
    },
    {
      "date": "2023-02-13",
      "open": "106.83",
      "high": "107.27",
      "low": "106.28",
      "close": "106.79",
      "volume": "337230"
    },
    {
      "date": "2023-02-14",
      "open": "105.98",
      "high": "107.40",
      "low": "105.07",
      "close": "106.96",
      "volume": "419588"
    },
    {
      "date": "2023-02-15",
      "open": "106.40",
      "high": "108.57",
      "low": "105.85",
      "close": "107.73",
      "volume": "241325"
    },
    {
      "date": "2023-02-16",
      "open": "105.83",
      "high": "107.50",
      "low": "105.55",
      "close": "106.84",
      "volume": "310505"
    },
    {
      "date": "2023-02-17",
      "open": "106.20",
      "high": "107.76",
      "low": "105.23",
      "close": "107.73",
      "volume": "321223"
    },
    {
      "date": "2023-02-21",
      "open": "105.59",
      "high": "106.36",
      "low": "105.01",
      "close": "105.08",
      "volume": "405362"
    },
    {
      "date": "2023-02-22",
      "open": "105.53",
      "high": "106.24",
      "low": "104.71",
      "close": "105.11",
      "volume": "361880"
    },
    {
      "date": "2023-02-23",
      "open": "106.07",
      "high": "106.10",
      "low": "103.14",
      "close": "104.73",
      "volume": "809757"
    },
    {
      "date": "2023-02-24",
      "open": "102.90",
      "high": "103.84",
      "low": "100.49",
      "close": "101.87",
      "volume": "665878"
    },
    {
      "date": "2023-02-27",
      "open": "102.00",
      "high": "104.63",
      "low": "101.78",
      "close": "103.73",
      "volume": "581330"
    },
    {
      "date": "2023-02-28",
      "open": "104.08",
      "high": "105.56",
      "low": "103.85",
      "close": "104.56",
      "volume": "583491"
    },
    {
      "date": "2023-03-01",
      "open": "104.99",
      "high": "105.7599",
      "low": "103.29",
      "close": "104.42",
      "volume": "447465"
    },
    {
      "date": "2023-03-02",
      "open": "104.22",
      "high": "106.08",
      "low": "103.74",
      "close": "105.99",
      "volume": "396536"
    },
    {
      "date": "2023-03-03",
      "open": "106.45",
      "high": "106.71",
      "low": "105.33",
      "close": "106.34",
      "volume": "379672"
    },
    {
      "date": "2023-03-06",
      "open": "106.40",
      "high": "106.885",
      "low": "104.97",
      "close": "105.08",
      "volume": "218862"
    },
    {
      "date": "2023-03-07",
      "open": "105.11",
      "high": "105.33",
      "low": "103.815",
      "close": "103.95",
      "volume": "302649"
    },
    {
      "date": "2023-03-08",
      "open": "104.03",
      "high": "106.27",
      "low": "103.66",
      "close": "105.12",
      "volume": "334446"
    },
    {
      "date": "2023-03-09",
      "open": "105.14",
      "high": "105.53",
      "low": "100.82",
      "close": "100.98",
      "volume": "478345"
    },
    {
      "date": "2023-03-10",
      "open": "100.20",
      "high": "101.10",
      "low": "96.91",
      "close": "98.19",
      "volume": "494231"
    },
    {
      "date": "2023-03-13",
      "open": "97.44",
      "high": "99.345",
      "low": "96.57",
      "close": "98.11",
      "volume": "448920"
    },
    {
      "date": "2023-03-14",
      "open": "100.46",
      "high": "100.90",
      "low": "97.40",
      "close": "98.46",
      "volume": "382610"
    },
    {
      "date": "2023-03-15",
      "open": "96.99",
      "high": "97.59",
      "low": "95.66",
      "close": "97.25",
      "volume": "421192"
    },
    {
      "date": "2023-03-16",
      "open": "95.52",
      "high": "96.02",
      "low": "92.307",
      "close": "95.90",
      "volume": "485625"
    },
    {
      "date": "2023-03-17",
      "open": "95.27",
      "high": "95.27",
      "low": "93.23",
      "close": "93.82",
      "volume": "743773"
    },
    {
      "date": "2023-03-20",
      "open": "94.76",
      "high": "96.88",
      "low": "94.385",
      "close": "95.70",
      "volume": "544357"
    },
    {
      "date": "2023-03-21",
      "open": "96.33",
      "high": "97.5915",
      "low": "95.94",
      "close": "96.20",
      "volume": "292067"
    },
    {
      "date": "2023-03-22",
      "open": "95.43",
      "high": "95.80",
      "low": "92.87",
      "close": "92.94",
      "volume": "447636"
    },
    {
      "date": "2023-03-23",
      "open": "93.27",
      "high": "94.6199",
      "low": "91.4936",
      "close": "91.99",
      "volume": "350832"
    },
    {
      "date": "2023-03-24",
      "open": "91.14",
      "high": "94.98",
      "low": "91.02",
      "close": "94.62",
      "volume": "447139"
    },
    {
      "date": "2023-03-27",
      "open": "95.84",
      "high": "95.84",
      "low": "94.15",
      "close": "94.46",
      "volume": "529757"
    },
    {
      "date": "2023-03-28",
      "open": "93.51",
      "high": "94.90",
      "low": "93.51",
      "close": "94.32",
      "volume": "309007"
    },
    {
      "date": "2023-03-29",
      "open": "95.53",
      "high": "95.99",
      "low": "94.50",
      "close": "95.72",
      "volume": "329145"
    },
    {
      "date": "2023-03-30",
      "open": "96.00",
      "high": "97.61",
      "low": "96.00",
      "close": "97.11",
      "volume": "259895"
    },
    {
      "date": "2023-03-31",
      "open": "98.22",
      "high": "100.11",
      "low": "97.875",
      "close": "99.89",
      "volume": "470155"
    },
    {
      "date": "2023-04-03",
      "open": "99.62",
      "high": "100.28",
      "low": "98.77",
      "close": "99.91",
      "volume": "345194"
    },
    {
      "date": "2023-04-04",
      "open": "100.45",
      "high": "100.45",
      "low": "97.91",
      "close": "98.41",
      "volume": "436256"
    },
    {
      "date": "2023-04-05",
      "open": "98.50",
      "high": "98.73",
      "low": "97.13",
      "close": "97.59",
      "volume": "371962"
    },
    {
      "date": "2023-04-06",
      "open": "98.22",
      "high": "98.3307",
      "low": "97.19",
      "close": "98.02",
      "volume": "244534"
    },
    {
      "date": "2023-04-10",
      "open": "97.90",
      "high": "99.80",
      "low": "97.44",
      "close": "99.78",
      "volume": "235973"
    },
    {
      "date": "2023-04-11",
      "open": "100.32",
      "high": "101.975",
      "low": "99.58",
      "close": "101.28",
      "volume": "413184"
    },
    {
      "date": "2023-04-12",
      "open": "102.40",
      "high": "102.40",
      "low": "100.64",
      "close": "100.82",
      "volume": "291925"
    },
    {
      "date": "2023-04-13",
      "open": "100.96",
      "high": "102.45",
      "low": "100.46",
      "close": "102.31",
      "volume": "343283"
    },
    {
      "date": "2023-04-14",
      "open": "102.40",
      "high": "102.80",
      "low": "100.5113",
      "close": "101.76",
      "volume": "460442"
    },
    {
      "date": "2023-04-17",
      "open": "102.09",
      "high": "104.94",
      "low": "101.90",
      "close": "104.77",
      "volume": "558995"
    },
    {
      "date": "2023-04-18",
      "open": "104.98",
      "high": "104.98",
      "low": "103.86",
      "close": "104.61",
      "volume": "530215"
    },
    {
      "date": "2023-04-19",
      "open": "104.25",
      "high": "105.085",
      "low": "103.83",
      "close": "104.98",
      "volume": "377811"
    },
    {
      "date": "2023-04-20",
      "open": "104.17",
      "high": "104.59",
      "low": "102.62",
      "close": "102.87",
      "volume": "230801"
    },
    {
      "date": "2023-04-21",
      "open": "103.28",
      "high": "104.05",
      "low": "101.94",
      "close": "103.62",
      "volume": "229105"
    },
    {
      "date": "2023-04-24",
      "open": "103.62",
      "high": "104.86",
      "low": "103.3722",
      "close": "104.64",
      "volume": "232900"
    },
    {
      "date": "2023-04-25",
      "open": "103.80",
      "high": "104.68",
      "low": "103.1834",
      "close": "103.74",
      "volume": "280529"
    },
    {
      "date": "2023-04-26",
      "open": "103.37",
      "high": "104.045",
      "low": "102.77",
      "close": "102.79",
      "volume": "285138"
    },
    {
      "date": "2023-04-27",
      "open": "102.97",
      "high": "105.26",
      "low": "102.76",
      "close": "105.04",
      "volume": "340527"
    },
    {
      "date": "2023-04-28",
      "open": "105.26",
      "high": "106.09",
      "low": "105.00",
      "close": "105.68",
      "volume": "457724"
    },
    {
      "date": "2023-05-01",
      "open": "105.62",
      "high": "106.72",
      "low": "105.075",
      "close": "105.39",
      "volume": "388349"
    },
    {
      "date": "2023-05-02",
      "open": "104.81",
      "high": "104.81",
      "low": "101.855",
      "close": "102.18",
      "volume": "498781"
    },
    {
      "date": "2023-05-03",
      "open": "102.67",
      "high": "104.25",
      "low": "102.03",
      "close": "102.25",
      "volume": "532961"
    },
    {
      "date": "2023-05-04",
      "open": "102.88",
      "high": "103.435",
      "low": "96.15",
      "close": "97.11",
      "volume": "880830"
    },
    {
      "date": "2023-05-05",
      "open": "98.24",
      "high": "99.1944",
      "low": "95.52",
      "close": "96.52",
      "volume": "632554"
    },
    {
      "date": "2023-05-08",
      "open": "96.32",
      "high": "96.32",
      "low": "94.31",
      "close": "94.56",
      "volume": "562485"
    },
    {
      "date": "2023-05-09",
      "open": "93.75",
      "high": "95.85",
      "low": "93.57",
      "close": "94.76",
      "volume": "586123"
    },
    {
      "date": "2023-05-10",
      "open": "95.63",
      "high": "95.63",
      "low": "94.16",
      "close": "95.38",
      "volume": "224543"
    },
    {
      "date": "2023-05-11",
      "open": "94.63",
      "high": "94.69",
      "low": "93.82",
      "close": "94.53",
      "volume": "352535"
    },
    {
      "date": "2023-05-12",
      "open": "94.94",
      "high": "95.215",
      "low": "93.79",
      "close": "94.87",
      "volume": "292210"
    },
    {
      "date": "2023-05-15",
      "open": "95.24",
      "high": "95.76",
      "low": "94.635",
      "close": "94.83",
      "volume": "307272"
    },
    {
      "date": "2023-05-16",
      "open": "94.77",
      "high": "94.97",
      "low": "92.44",
      "close": "92.56",
      "volume": "285404"
    },
    {
      "date": "2023-05-17",
      "open": "93.26",
      "high": "95.28",
      "low": "92.475",
      "close": "95.25",
      "volume": "305033"
    },
    {
      "date": "2023-05-18",
      "open": "94.69",
      "high": "95.17",
      "low": "93.52",
      "close": "94.69",
      "volume": "366585"
    },
    {
      "date": "2023-05-19",
      "open": "95.38",
      "high": "95.583",
      "low": "94.2579",
      "close": "94.53",
      "volume": "375585"
    },
    {
      "date": "2023-05-22",
      "open": "94.81",
      "high": "95.415",
      "low": "93.62",
      "close": "93.77",
      "volume": "415800"
    },
    {
      "date": "2023-05-23",
      "open": "93.55",
      "high": "94.30",
      "low": "91.10",
      "close": "92.01",
      "volume": "625114"
    },
    {
      "date": "2023-05-24",
      "open": "91.33",
      "high": "91.33",
      "low": "88.36",
      "close": "89.18",
      "volume": "671685"
    },
    {
      "date": "2023-05-25",
      "open": "89.35",
      "high": "91.30",
      "low": "88.34",
      "close": "90.47",
      "volume": "454332"
    },
    {
      "date": "2023-05-26",
      "open": "90.70",
      "high": "91.265",
      "low": "90.13",
      "close": "91.10",
      "volume": "415377"
    },
    {
      "date": "2023-05-30",
      "open": "91.78",
      "high": "91.81",
      "low": "90.03",
      "close": "90.09",
      "volume": "369553"
    },
    {
      "date": "2023-05-31",
      "open": "90.02",
      "high": "90.805",
      "low": "88.91",
      "close": "89.88",
      "volume": "613215"
    },
    {
      "date": "2023-06-01",
      "open": "89.85",
      "high": "91.66",
      "low": "89.115",
      "close": "91.51",
      "volume": "324841"
    },
    {
      "date": "2023-06-02",
      "open": "92.71",
      "high": "94.35",
      "low": "91.95",
      "close": "93.63",
      "volume": "413845"
    },
    {
      "date": "2023-06-05",
      "open": "92.99",
      "high": "93.32",
      "low": "91.765",
      "close": "91.89",
      "volume": "408123"
    },
    {
      "date": "2023-06-06",
      "open": "92.03",
      "high": "92.66",
      "low": "91.59",
      "close": "92.13",
      "volume": "362693"
    },
    {
      "date": "2023-06-07",
      "open": "92.26",
      "high": "94.665",
      "low": "92.26",
      "close": "94.17",
      "volume": "344719"
    },
    {
      "date": "2023-06-08",
      "open": "93.85",
      "high": "94.10",
      "low": "92.31",
      "close": "93.25",
      "volume": "244824"
    },
    {
      "date": "2023-06-09",
      "open": "93.01",
      "high": "93.48",
      "low": "92.4577",
      "close": "92.94",
      "volume": "232039"
    },
    {
      "date": "2023-06-12",
      "open": "92.77",
      "high": "93.76",
      "low": "92.48",
      "close": "93.31",
      "volume": "219500"
    },
    {
      "date": "2023-06-13",
      "open": "93.75",
      "high": "94.915",
      "low": "93.53",
      "close": "94.70",
      "volume": "315091"
    },
    {
      "date": "2023-06-14",
      "open": "95.00",
      "high": "96.80",
      "low": "94.92",
      "close": "95.88",
      "volume": "669436"
    },
    {
      "date": "2023-06-15",
      "open": "94.14",
      "high": "95.77",
      "low": "93.12",
      "close": "95.71",
      "volume": "567180"
    },
    {
      "date": "2023-06-16",
      "open": "96.17",
      "high": "96.605",
      "low": "95.625",
      "close": "96.50",
      "volume": "757814"
    },
    {
      "date": "2023-06-20",
      "open": "96.17",
      "high": "96.17",
      "low": "94.67",
      "close": "94.99",
      "volume": "485930"
    },
    {
      "date": "2023-06-21",
      "open": "94.51",
      "high": "94.99",
      "low": "93.3018",
      "close": "94.58",
      "volume": "412074"
    },
    {
      "date": "2023-06-22",
      "open": "94.29",
      "high": "94.7184",
      "low": "92.50",
      "close": "93.26",
      "volume": "332177"
    },
    {
      "date": "2023-06-23",
      "open": "92.42",
      "high": "93.27",
      "low": "92.20",
      "close": "92.41",
      "volume": "678990"
    },
    {
      "date": "2023-06-26",
      "open": "92.37",
      "high": "95.05",
      "low": "92.26",
      "close": "94.79",
      "volume": "440794"
    },
    {
      "date": "2023-06-27",
      "open": "94.53",
      "high": "97.19",
      "low": "94.38",
      "close": "96.97",
      "volume": "329759"
    },
    {
      "date": "2023-06-28",
      "open": "96.82",
      "high": "97.72",
      "low": "96.09",
      "close": "97.13",
      "volume": "307127"
    },
    {
      "date": "2023-06-29",
      "open": "96.98",
      "high": "98.985",
      "low": "96.98",
      "close": "98.81",
      "volume": "249828"
    },
    {
      "date": "2023-06-30",
      "open": "99.51",
      "high": "99.76",
      "low": "98.22",
      "close": "99.25",
      "volume": "600210"
    },
    {
      "date": "2023-07-03",
      "open": "99.20",
      "high": "100.39",
      "low": "98.91",
      "close": "98.93",
      "volume": "233515"
    },
    {
      "date": "2023-07-05",
      "open": "98.51",
      "high": "99.60",
      "low": "97.85",
      "close": "99.13",
      "volume": "256195"
    },
    {
      "date": "2023-07-06",
      "open": "98.05",
      "high": "98.17",
      "low": "96.755",
      "close": "97.66",
      "volume": "271536"
    },
    {
      "date": "2023-07-07",
      "open": "97.26",
      "high": "99.352",
      "low": "97.26",
      "close": "99.03",
      "volume": "172393"
    },
    {
      "date": "2023-07-10",
      "open": "98.93",
      "high": "100.105",
      "low": "98.93",
      "close": "99.95",
      "volume": "223364"
    },
    {
      "date": "2023-07-11",
      "open": "100.51",
      "high": "101.12",
      "low": "99.945",
      "close": "101.03",
      "volume": "239820"
    },
    {
      "date": "2023-07-12",
      "open": "102.03",
      "high": "102.51",
      "low": "101.16",
      "close": "101.49",
      "volume": "327413"
    },
    {
      "date": "2023-07-13",
      "open": "102.03",
      "high": "102.03",
      "low": "100.84",
      "close": "101.03",
      "volume": "316478"
    },
    {
      "date": "2023-07-14",
      "open": "100.67",
      "high": "101.60",
      "low": "99.69",
      "close": "101.57",
      "volume": "279606"
    },
    {
      "date": "2023-07-17",
      "open": "101.40",
      "high": "102.49",
      "low": "101.00",
      "close": "102.20",
      "volume": "243492"
    },
    {
      "date": "2023-07-18",
      "open": "102.45",
      "high": "103.44",
      "low": "102.11",
      "close": "103.31",
      "volume": "294323"
    },
    {
      "date": "2023-07-19",
      "open": "103.54",
      "high": "104.25",
      "low": "101.96",
      "close": "102.30",
      "volume": "451993"
    },
    {
      "date": "2023-07-20",
      "open": "102.38",
      "high": "102.86",
      "low": "101.42",
      "close": "102.54",
      "volume": "287592"
    },
    {
      "date": "2023-07-21",
      "open": "102.96",
      "high": "102.96",
      "low": "100.60",
      "close": "100.77",
      "volume": "417457"
    },
    {
      "date": "2023-07-24",
      "open": "100.76",
      "high": "101.04",
      "low": "97.115",
      "close": "97.75",
      "volume": "852377"
    },
    {
      "date": "2023-07-25",
      "open": "97.39",
      "high": "98.14",
      "low": "96.87",
      "close": "97.69",
      "volume": "494696"
    },
    {
      "date": "2023-07-26",
      "open": "97.69",
      "high": "98.97",
      "low": "97.575",
      "close": "97.84",
      "volume": "273727"
    },
    {
      "date": "2023-07-27",
      "open": "97.88",
      "high": "98.02",
      "low": "96.19",
      "close": "96.55",
      "volume": "307168"
    },
    {
      "date": "2023-07-28",
      "open": "97.26",
      "high": "98.75",
      "low": "96.96",
      "close": "98.42",
      "volume": "280360"
    },
    {
      "date": "2023-07-31",
      "open": "98.30",
      "high": "100.09",
      "low": "98.30",
      "close": "98.70",
      "volume": "357866"
    },
    {
      "date": "2023-08-01",
      "open": "98.46",
      "high": "98.935",
      "low": "97.58",
      "close": "98.89",
      "volume": "367887"
    },
    {
      "date": "2023-08-02",
      "open": "97.98",
      "high": "98.39",
      "low": "95.65",
      "close": "96.41",
      "volume": "704056"
    },
    {
      "date": "2023-08-03",
      "open": "90.00",
      "high": "93.10",
      "low": "87.70",
      "close": "91.70",
      "volume": "1631243"
    },
    {
      "date": "2023-08-04",
      "open": "91.79",
      "high": "91.79",
      "low": "87.40",
      "close": "89.40",
      "volume": "1341108"
    },
    {
      "date": "2023-08-07",
      "open": "89.06",
      "high": "90.50",
      "low": "88.43",
      "close": "90.22",
      "volume": "591564"
    },
    {
      "date": "2023-08-08",
      "open": "89.00",
      "high": "89.54",
      "low": "87.53",
      "close": "89.46",
      "volume": "536433"
    },
    {
      "date": "2023-08-09",
      "open": "89.46",
      "high": "90.09",
      "low": "88.7527",
      "close": "89.40",
      "volume": "441108"
    },
    {
      "date": "2023-08-10",
      "open": "89.61",
      "high": "90.99",
      "low": "89.38",
      "close": "89.93",
      "volume": "367777"
    },
    {
      "date": "2023-08-11",
      "open": "89.50",
      "high": "90.56",
      "low": "89.359",
      "close": "90.01",
      "volume": "372023"
    },
    {
      "date": "2023-08-14",
      "open": "89.64",
      "high": "89.83",
      "low": "88.41",
      "close": "89.00",
      "volume": "282919"
    },
    {
      "date": "2023-08-15",
      "open": "88.38",
      "high": "89.13",
      "low": "87.76",
      "close": "87.84",
      "volume": "339739"
    },
    {
      "date": "2023-08-16",
      "open": "87.72",
      "high": "88.40",
      "low": "86.84",
      "close": "86.90",
      "volume": "249481"
    },
    {
      "date": "2023-08-17",
      "open": "86.88",
      "high": "87.04",
      "low": "85.38",
      "close": "85.55",
      "volume": "296789"
    },
    {
      "date": "2023-08-18",
      "open": "85.01",
      "high": "87.345",
      "low": "85.01",
      "close": "87.18",
      "volume": "384879"
    },
    {
      "date": "2023-08-21",
      "open": "87.33",
      "high": "87.69",
      "low": "86.1768",
      "close": "87.65",
      "volume": "414915"
    },
    {
      "date": "2023-08-22",
      "open": "88.00",
      "high": "88.83",
      "low": "87.49",
      "close": "88.50",
      "volume": "353868"
    },
    {
      "date": "2023-08-23",
      "open": "88.64",
      "high": "90.52",
      "low": "88.605",
      "close": "90.31",
      "volume": "420573"
    },
    {
      "date": "2023-08-24",
      "open": "90.31",
      "high": "91.10",
      "low": "88.55",
      "close": "88.98",
      "volume": "463081"
    },
    {
      "date": "2023-08-25",
      "open": "89.20",
      "high": "89.96",
      "low": "88.785",
      "close": "89.27",
      "volume": "300731"
    },
    {
      "date": "2023-08-28",
      "open": "89.50",
      "high": "90.645",
      "low": "89.345",
      "close": "90.28",
      "volume": "317897"
    },
    {
      "date": "2023-08-29",
      "open": "90.10",
      "high": "91.65",
      "low": "90.05",
      "close": "91.58",
      "volume": "240780"
    },
    {
      "date": "2023-08-30",
      "open": "91.71",
      "high": "91.79",
      "low": "91.27",
      "close": "91.33",
      "volume": "347750"
    },
    {
      "date": "2023-08-31",
      "open": "91.38",
      "high": "91.74",
      "low": "90.89",
      "close": "91.22",
      "volume": "307362"
    },
    {
      "date": "2023-09-01",
      "open": "91.97",
      "high": "92.0884",
      "low": "90.961",
      "close": "91.48",
      "volume": "229963"
    },
    {
      "date": "2023-09-05",
      "open": "90.78",
      "high": "91.055",
      "low": "88.85",
      "close": "89.60",
      "volume": "438941"
    },
    {
      "date": "2023-09-06",
      "open": "89.84",
      "high": "90.07",
      "low": "89.05",
      "close": "89.64",
      "volume": "269563"
    },
    {
      "date": "2023-09-07",
      "open": "89.07",
      "high": "89.70",
      "low": "87.27",
      "close": "87.43",
      "volume": "542764"
    },
    {
      "date": "2023-09-08",
      "open": "87.23",
      "high": "87.42",
      "low": "86.30",
      "close": "86.47",
      "volume": "567690"
    },
    {
      "date": "2023-09-11",
      "open": "87.05",
      "high": "87.18",
      "low": "86.167",
      "close": "87.15",
      "volume": "361258"
    },
    {
      "date": "2023-09-12",
      "open": "86.71",
      "high": "87.23",
      "low": "85.57",
      "close": "86.81",
      "volume": "299738"
    },
    {
      "date": "2023-09-13",
      "open": "86.85",
      "high": "87.12",
      "low": "85.31",
      "close": "85.74",
      "volume": "330279"
    },
    {
      "date": "2023-09-14",
      "open": "86.41",
      "high": "87.76",
      "low": "86.41",
      "close": "87.75",
      "volume": "304531"
    },
    {
      "date": "2023-09-15",
      "open": "86.47",
      "high": "86.4817",
      "low": "85.10",
      "close": "85.50",
      "volume": "1122689"
    },
    {
      "date": "2023-09-18",
      "open": "85.60",
      "high": "86.06",
      "low": "84.26",
      "close": "84.49",
      "volume": "492870"
    },
    {
      "date": "2023-09-19",
      "open": "84.49",
      "high": "84.866",
      "low": "83.85",
      "close": "84.58",
      "volume": "452064"
    },
    {
      "date": "2023-09-20",
      "open": "85.03",
      "high": "85.70",
      "low": "84.68",
      "close": "84.71",
      "volume": "308067"
    },
    {
      "date": "2023-09-21",
      "open": "83.90",
      "high": "84.97",
      "low": "83.541",
      "close": "83.93",
      "volume": "431731"
    },
    {
      "date": "2023-09-22",
      "open": "84.02",
      "high": "84.79",
      "low": "83.80",
      "close": "84.24",
      "volume": "471265"
    },
    {
      "date": "2023-09-25",
      "open": "83.98",
      "high": "85.1999",
      "low": "83.85",
      "close": "84.93",
      "volume": "414383"
    },
    {
      "date": "2023-09-26",
      "open": "84.27",
      "high": "84.30",
      "low": "82.50",
      "close": "82.80",
      "volume": "372077"
    },
    {
      "date": "2023-09-27",
      "open": "83.25",
      "high": "83.31",
      "low": "81.61",
      "close": "81.92",
      "volume": "490684"
    },
    {
      "date": "2023-09-28",
      "open": "82.45",
      "high": "82.91",
      "low": "82.06",
      "close": "82.43",
      "volume": "351758"
    },
    {
      "date": "2023-09-29",
      "open": "83.33",
      "high": "84.475",
      "low": "83.1401",
      "close": "83.47",
      "volume": "516019"
    },
    {
      "date": "2023-10-02",
      "open": "83.04",
      "high": "83.285",
      "low": "80.65",
      "close": "80.77",
      "volume": "401090"
    },
    {
      "date": "2023-10-03",
      "open": "80.50",
      "high": "80.71",
      "low": "78.60",
      "close": "79.82",
      "volume": "715905"
    },
    {
      "date": "2023-10-04",
      "open": "80.03",
      "high": "80.58",
      "low": "79.32",
      "close": "80.51",
      "volume": "294044"
    },
    {
      "date": "2023-10-05",
      "open": "80.75",
      "high": "80.75",
      "low": "78.43",
      "close": "78.53",
      "volume": "1060552"
    },
    {
      "date": "2023-10-06",
      "open": "78.00",
      "high": "79.50",
      "low": "77.205",
      "close": "78.85",
      "volume": "491110"
    },
    {
      "date": "2023-10-09",
      "open": "78.12",
      "high": "79.91",
      "low": "77.79",
      "close": "79.29",
      "volume": "363704"
    },
    {
      "date": "2023-10-10",
      "open": "79.46",
      "high": "81.33",
      "low": "79.17",
      "close": "81.32",
      "volume": "510921"
    },
    {
      "date": "2023-10-11",
      "open": "81.89",
      "high": "82.58",
      "low": "81.39",
      "close": "82.35",
      "volume": "382083"
    },
    {
      "date": "2023-10-12",
      "open": "82.27",
      "high": "82.575",
      "low": "80.585",
      "close": "81.12",
      "volume": "246022"
    },
    {
      "date": "2023-10-13",
      "open": "81.41",
      "high": "81.91",
      "low": "80.63",
      "close": "81.35",
      "volume": "321821"
    },
    {
      "date": "2023-10-16",
      "open": "82.40",
      "high": "85.23",
      "low": "82.40",
      "close": "84.94",
      "volume": "659225"
    },
    {
      "date": "2023-10-17",
      "open": "84.41",
      "high": "86.93",
      "low": "84.3183",
      "close": "85.52",
      "volume": "786008"
    },
    {
      "date": "2023-10-18",
      "open": "84.68",
      "high": "85.15",
      "low": "83.485",
      "close": "83.69",
      "volume": "465538"
    },
    {
      "date": "2023-10-19",
      "open": "83.30",
      "high": "84.74",
      "low": "82.60",
      "close": "82.88",
      "volume": "533672"
    },
    {
      "date": "2023-10-20",
      "open": "83.03",
      "high": "83.165",
      "low": "80.57",
      "close": "80.67",
      "volume": "626976"
    },
    {
      "date": "2023-10-23",
      "open": "80.25",
      "high": "82.78",
      "low": "80.12",
      "close": "81.81",
      "volume": "536270"
    },
    {
      "date": "2023-10-24",
      "open": "82.21",
      "high": "83.71",
      "low": "81.81",
      "close": "83.01",
      "volume": "737622"
    },
    {
      "date": "2023-10-25",
      "open": "82.36",
      "high": "82.7099",
      "low": "80.00",
      "close": "80.98",
      "volume": "425924"
    },
    {
      "date": "2023-10-26",
      "open": "81.11",
      "high": "81.97",
      "low": "80.645",
      "close": "81.44",
      "volume": "306180"
    },
    {
      "date": "2023-10-27",
      "open": "81.55",
      "high": "81.8399",
      "low": "79.94",
      "close": "80.37",
      "volume": "369659"
    },
    {
      "date": "2023-10-30",
      "open": "81.05",
      "high": "81.99",
      "low": "80.335",
      "close": "81.28",
      "volume": "410615"
    },
    {
      "date": "2023-10-31",
      "open": "81.65",
      "high": "82.67",
      "low": "81.59",
      "close": "82.27",
      "volume": "600139"
    },
    {
      "date": "2023-11-01",
      "open": "82.22",
      "high": "83.10",
      "low": "80.59",
      "close": "81.99",
      "volume": "692466"
    },
    {
      "date": "2023-11-02",
      "open": "86.27",
      "high": "93.09",
      "low": "85.82",
      "close": "92.17",
      "volume": "2007089"
    },
    {
      "date": "2023-11-03",
      "open": "93.50",
      "high": "96.18",
      "low": "92.73",
      "close": "95.00",
      "volume": "1139345"
    },
    {
      "date": "2023-11-06",
      "open": "94.72",
      "high": "95.21",
      "low": "93.0881",
      "close": "94.42",
      "volume": "567271"
    },
    {
      "date": "2023-11-07",
      "open": "94.66",
      "high": "94.66",
      "low": "93.19",
      "close": "94.31",
      "volume": "627724"
    },
    {
      "date": "2023-11-08",
      "open": "94.20",
      "high": "94.49",
      "low": "92.855",
      "close": "92.98",
      "volume": "418081"
    },
    {
      "date": "2023-11-09",
      "open": "93.40",
      "high": "93.43",
      "low": "91.505",
      "close": "91.98",
      "volume": "435088"
    },
    {
      "date": "2023-11-10",
      "open": "92.65",
      "high": "93.00",
      "low": "91.30",
      "close": "92.96",
      "volume": "251578"
    },
    {
      "date": "2023-11-13",
      "open": "92.17",
      "high": "92.67",
      "low": "91.20",
      "close": "92.07",
      "volume": "426357"
    },
    {
      "date": "2023-11-14",
      "open": "94.84",
      "high": "97.03",
      "low": "94.71",
      "close": "96.47",
      "volume": "632997"
    },
    {
      "date": "2023-11-15",
      "open": "96.26",
      "high": "97.70",
      "low": "95.81",
      "close": "96.15",
      "volume": "544375"
    },
    {
      "date": "2023-11-16",
      "open": "95.93",
      "high": "97.18",
      "low": "95.83",
      "close": "96.61",
      "volume": "328854"
    },
    {
      "date": "2023-11-17",
      "open": "97.39",
      "high": "98.62",
      "low": "97.3721",
      "close": "98.06",
      "volume": "735484"
    },
    {
      "date": "2023-11-20",
      "open": "97.97",
      "high": "99.56",
      "low": "97.53",
      "close": "99.51",
      "volume": "384354"
    },
    {
      "date": "2023-11-21",
      "open": "98.97",
      "high": "99.64",
      "low": "97.21",
      "close": "97.45",
      "volume": "411901"
    },
    {
      "date": "2023-11-22",
      "open": "98.43",
      "high": "98.71",
      "low": "97.52",
      "close": "98.24",
      "volume": "177318"
    },
    {
      "date": "2023-11-24",
      "open": "98.50",
      "high": "98.50",
      "low": "97.79",
      "close": "98.50",
      "volume": "88420"
    },
    {
      "date": "2023-11-27",
      "open": "97.80",
      "high": "99.34",
      "low": "97.5365",
      "close": "98.81",
      "volume": "353015"
    },
    {
      "date": "2023-11-28",
      "open": "98.59",
      "high": "99.14",
      "low": "97.99",
      "close": "99.06",
      "volume": "460124"
    },
    {
      "date": "2023-11-29",
      "open": "99.98",
      "high": "101.0961",
      "low": "99.84",
      "close": "100.04",
      "volume": "470582"
    },
    {
      "date": "2023-11-30",
      "open": "100.04",
      "high": "101.52",
      "low": "99.535",
      "close": "101.29",
      "volume": "408208"
    },
    {
      "date": "2023-12-01",
      "open": "101.10",
      "high": "104.30",
      "low": "100.6898",
      "close": "104.22",
      "volume": "564469"
    },
    {
      "date": "2023-12-04",
      "open": "103.81",
      "high": "105.13",
      "low": "103.81",
      "close": "104.74",
      "volume": "519647"
    },
    {
      "date": "2023-12-05",
      "open": "104.22",
      "high": "104.62",
      "low": "103.135",
      "close": "104.09",
      "volume": "430741"
    },
    {
      "date": "2023-12-06",
      "open": "104.87",
      "high": "105.99",
      "low": "103.94",
      "close": "104.06",
      "volume": "445520"
    },
    {
      "date": "2023-12-07",
      "open": "104.03",
      "high": "104.64",
      "low": "103.48",
      "close": "103.68",
      "volume": "252462"
    },
    {
      "date": "2023-12-08",
      "open": "103.31",
      "high": "105.165",
      "low": "103.085",
      "close": "105.02",
      "volume": "493980"
    },
    {
      "date": "2023-12-11",
      "open": "105.00",
      "high": "105.46",
      "low": "104.58",
      "close": "104.70",
      "volume": "297543"
    },
    {
      "date": "2023-12-12",
      "open": "104.70",
      "high": "105.03",
      "low": "103.51",
      "close": "104.56",
      "volume": "277724"
    },
    {
      "date": "2023-12-13",
      "open": "104.57",
      "high": "108.6799",
      "low": "103.65",
      "close": "107.62",
      "volume": "750245"
    },
    {
      "date": "2023-12-14",
      "open": "108.77",
      "high": "112.34",
      "low": "108.77",
      "close": "111.14",
      "volume": "1237184"
    },
    {
      "date": "2023-12-15",
      "open": "109.53",
      "high": "110.51",
      "low": "106.70",
      "close": "107.43",
      "volume": "1708897"
    },
    {
      "date": "2023-12-18",
      "open": "108.09",
      "high": "108.09",
      "low": "106.89",
      "close": "107.08",
      "volume": "290168"
    },
    {
      "date": "2023-12-19",
      "open": "107.94",
      "high": "108.69",
      "low": "107.75",
      "close": "108.03",
      "volume": "665220"
    },
    {
      "date": "2023-12-20",
      "open": "107.73",
      "high": "108.85",
      "low": "106.14",
      "close": "106.17",
      "volume": "346372"
    },
    {
      "date": "2023-12-21",
      "open": "106.94",
      "high": "107.52",
      "low": "105.755",
      "close": "106.42",
      "volume": "335826"
    },
    {
      "date": "2023-12-22",
      "open": "106.77",
      "high": "107.6574",
      "low": "105.75",
      "close": "106.32",
      "volume": "242442"
    },
    {
      "date": "2023-12-26",
      "open": "106.19",
      "high": "107.30",
      "low": "105.77",
      "close": "106.76",
      "volume": "291863"
    },
    {
      "date": "2023-12-27",
      "open": "107.04",
      "high": "108.06",
      "low": "106.7992",
      "close": "107.08",
      "volume": "218894"
    },
    {
      "date": "2023-12-28",
      "open": "106.33",
      "high": "107.76",
      "low": "106.33",
      "close": "107.62",
      "volume": "189018"
    },
    {
      "date": "2023-12-29",
      "open": "107.21",
      "high": "107.65",
      "low": "105.84",
      "close": "106.28",
      "volume": "271488"
    },
    {
      "date": "2024-01-02",
      "open": "105.27",
      "high": "108.35",
      "low": "105.00",
      "close": "106.55",
      "volume": "381927"
    },
    {
      "date": "2024-01-03",
      "open": "105.16",
      "high": "105.387",
      "low": "100.75",
      "close": "101.03",
      "volume": "631278"
    },
    {
      "date": "2024-01-04",
      "open": "101.01",
      "high": "102.935",
      "low": "100.15",
      "close": "101.56",
      "volume": "487229"
    },
    {
      "date": "2024-01-05",
      "open": "100.72",
      "high": "103.57",
      "low": "100.52",
      "close": "102.42",
      "volume": "381569"
    },
    {
      "date": "2024-01-08",
      "open": "102.18",
      "high": "104.16",
      "low": "102.18",
      "close": "104.06",
      "volume": "587328"
    },
    {
      "date": "2024-01-09",
      "open": "103.22",
      "high": "104.11",
      "low": "102.815",
      "close": "103.46",
      "volume": "245879"
    },
    {
      "date": "2024-01-10",
      "open": "103.98",
      "high": "105.19",
      "low": "103.74",
      "close": "105.15",
      "volume": "296813"
    },
    {
      "date": "2024-01-11",
      "open": "104.93",
      "high": "105.285",
      "low": "103.96",
      "close": "104.94",
      "volume": "361688"
    },
    {
      "date": "2024-01-12",
      "open": "105.79",
      "high": "106.56",
      "low": "104.72",
      "close": "106.42",
      "volume": "252544"
    },
    {
      "date": "2024-01-16",
      "open": "105.45",
      "high": "106.305",
      "low": "105.00",
      "close": "105.70",
      "volume": "396059"
    },
    {
      "date": "2024-01-17",
      "open": "103.97",
      "high": "104.96",
      "low": "102.6786",
      "close": "103.90",
      "volume": "952357"
    },
    {
      "date": "2024-01-18",
      "open": "104.50",
      "high": "104.50",
      "low": "102.61",
      "close": "103.55",
      "volume": "370739"
    },
    {
      "date": "2024-01-19",
      "open": "103.86",
      "high": "105.85",
      "low": "102.72",
      "close": "105.76",
      "volume": "373010"
    },
    {
      "date": "2024-01-22",
      "open": "106.48",
      "high": "107.68",
      "low": "106.02",
      "close": "106.79",
      "volume": "316331"
    },
    {
      "date": "2024-01-23",
      "open": "107.42",
      "high": "107.89",
      "low": "105.67",
      "close": "106.69",
      "volume": "177826"
    },
    {
      "date": "2024-01-24",
      "open": "107.80",
      "high": "107.835",
      "low": "104.81",
      "close": "105.20",
      "volume": "173205"
    },
    {
      "date": "2024-01-25",
      "open": "106.45",
      "high": "107.65",
      "low": "105.48",
      "close": "105.73",
      "volume": "336847"
    },
    {
      "date": "2024-01-26",
      "open": "106.20",
      "high": "106.94",
      "low": "105.7401",
      "close": "106.37",
      "volume": "202180"
    },
    {
      "date": "2024-01-29",
      "open": "106.29",
      "high": "107.78",
      "low": "105.67",
      "close": "107.66",
      "volume": "236500"
    },
    {
      "date": "2024-01-30",
      "open": "107.09",
      "high": "107.59",
      "low": "106.31",
      "close": "106.82",
      "volume": "206539"
    },
    {
      "date": "2024-01-31",
      "open": "106.72",
      "high": "107.745",
      "low": "104.26",
      "close": "104.68",
      "volume": "322573"
    },
    {
      "date": "2024-02-01",
      "open": "104.86",
      "high": "106.58",
      "low": "104.005",
      "close": "106.39",
      "volume": "310944"
    },
    {
      "date": "2024-02-02",
      "open": "105.51",
      "high": "106.295",
      "low": "103.58",
      "close": "105.67",
      "volume": "237990"
    },
    {
      "date": "2024-02-05",
      "open": "104.54",
      "high": "104.54",
      "low": "102.38",
      "close": "102.48",
      "volume": "331847"
    },
    {
      "date": "2024-02-06",
      "open": "102.51",
      "high": "105.07",
      "low": "102.51",
      "close": "104.28",
      "volume": "379347"
    },
    {
      "date": "2024-02-07",
      "open": "104.52",
      "high": "105.5881",
      "low": "102.98",
      "close": "104.53",
      "volume": "345411"
    },
    {
      "date": "2024-02-08",
      "open": "104.36",
      "high": "106.39",
      "low": "104.36",
      "close": "105.67",
      "volume": "348087"
    },
    {
      "date": "2024-02-09",
      "open": "105.92",
      "high": "106.28",
      "low": "104.70",
      "close": "105.92",
      "volume": "268459"
    },
    {
      "date": "2024-02-12",
      "open": "106.07",
      "high": "107.82",
      "low": "106.07",
      "close": "107.20",
      "volume": "435251"
    },
    {
      "date": "2024-02-13",
      "open": "104.26",
      "high": "104.96",
      "low": "102.10",
      "close": "104.55",
      "volume": "512444"
    },
    {
      "date": "2024-02-14",
      "open": "105.62",
      "high": "106.13",
      "low": "104.11",
      "close": "106.04",
      "volume": "328215"
    },
    {
      "date": "2024-02-15",
      "open": "106.66",
      "high": "108.14",
      "low": "106.39",
      "close": "107.97",
      "volume": "355031"
    },
    {
      "date": "2024-02-16",
      "open": "106.43",
      "high": "107.40",
      "low": "105.445",
      "close": "107.25",
      "volume": "421304"
    },
    {
      "date": "2024-02-20",
      "open": "106.66",
      "high": "108.05",
      "low": "106.425",
      "close": "107.83",
      "volume": "499411"
    },
    {
      "date": "2024-02-21",
      "open": "107.61",
      "high": "108.00",
      "low": "106.61",
      "close": "107.71",
      "volume": "508797"
    },
    {
      "date": "2024-02-22",
      "open": "108.25",
      "high": "113.63",
      "low": "108.21",
      "close": "112.83",
      "volume": "1005845"
    },
    {
      "date": "2024-02-23",
      "open": "115.95",
      "high": "117.6236",
      "low": "108.86",
      "close": "110.08",
      "volume": "963929"
    },
    {
      "date": "2024-02-26",
      "open": "109.07",
      "high": "110.07",
      "low": "107.22",
      "close": "109.53",
      "volume": "560380"
    },
    {
      "date": "2024-02-27",
      "open": "110.38",
      "high": "110.48",
      "low": "108.435",
      "close": "109.43",
      "volume": "272346"
    },
    {
      "date": "2024-02-28",
      "open": "108.35",
      "high": "110.525",
      "low": "108.23",
      "close": "108.59",
      "volume": "430599"
    },
    {
      "date": "2024-02-29",
      "open": "109.12",
      "high": "111.14",
      "low": "108.30",
      "close": "110.55",
      "volume": "545739"
    },
    {
      "date": "2024-03-01",
      "open": "110.25",
      "high": "111.94",
      "low": "109.6701",
      "close": "111.37",
      "volume": "449704"
    },
    {
      "date": "2024-03-04",
      "open": "111.56",
      "high": "116.26",
      "low": "111.485",
      "close": "116.02",
      "volume": "782799"
    },
    {
      "date": "2024-03-05",
      "open": "115.03",
      "high": "117.4399",
      "low": "114.43",
      "close": "117.13",
      "volume": "742072"
    },
    {
      "date": "2024-03-06",
      "open": "117.94",
      "high": "119.57",
      "low": "117.45",
      "close": "117.55",
      "volume": "921229"
    },
    {
      "date": "2024-03-07",
      "open": "117.88",
      "high": "120.94",
      "low": "117.7125",
      "close": "120.58",
      "volume": "861431"
    },
    {
      "date": "2024-03-08",
      "open": "121.31",
      "high": "121.99",
      "low": "117.82",
      "close": "118.16",
      "volume": "455347"
    },
    {
      "date": "2024-03-11",
      "open": "117.57",
      "high": "118.25",
      "low": "116.5967",
      "close": "116.77",
      "volume": "331525"
    },
    {
      "date": "2024-03-12",
      "open": "116.77",
      "high": "117.50",
      "low": "116.15",
      "close": "117.29",
      "volume": "363761"
    },
    {
      "date": "2024-03-13",
      "open": "117.37",
      "high": "118.74",
      "low": "117.08",
      "close": "117.43",
      "volume": "368339"
    },
    {
      "date": "2024-03-14",
      "open": "116.13",
      "high": "116.62",
      "low": "114.28",
      "close": "116.45",
      "volume": "517468"
    },
    {
      "date": "2024-03-15",
      "open": "115.95",
      "high": "117.79",
      "low": "115.95",
      "close": "116.09",
      "volume": "808109"
    },
    {
      "date": "2024-03-18",
      "open": "115.60",
      "high": "117.10",
      "low": "115.60",
      "close": "116.18",
      "volume": "297821"
    },
    {
      "date": "2024-03-19",
      "open": "115.63",
      "high": "116.7782",
      "low": "115.4599",
      "close": "116.07",
      "volume": "400877"
    },
    {
      "date": "2024-03-20",
      "open": "115.70",
      "high": "116.6625",
      "low": "115.14",
      "close": "116.24",
      "volume": "342876"
    },
    {
      "date": "2024-03-21",
      "open": "116.76",
      "high": "118.61",
      "low": "116.02",
      "close": "118.07",
      "volume": "443184"
    },
    {
      "date": "2024-03-22",
      "open": "118.16",
      "high": "118.3425",
      "low": "116.03",
      "close": "116.57",
      "volume": "354249"
    },
    {
      "date": "2024-03-25",
      "open": "116.57",
      "high": "117.52",
      "low": "116.2913",
      "close": "117.03",
      "volume": "215842"
    },
    {
      "date": "2024-03-26",
      "open": "117.20",
      "high": "117.84",
      "low": "116.02",
      "close": "116.21",
      "volume": "399435"
    },
    {
      "date": "2024-03-27",
      "open": "117.48",
      "high": "119.305",
      "low": "117.02",
      "close": "118.73",
      "volume": "457521"
    },
    {
      "date": "2024-03-28",
      "open": "118.59",
      "high": "120.02",
      "low": "118.34",
      "close": "119.41",
      "volume": "339532"
    },
    {
      "date": "2024-04-01",
      "open": "119.21",
      "high": "119.21",
      "low": "115.925",
      "close": "116.09",
      "volume": "386460"
    },
    {
      "date": "2024-04-02",
      "open": "115.14",
      "high": "115.59",
      "low": "113.98",
      "close": "115.26",
      "volume": "333204"
    },
    {
      "date": "2024-04-03",
      "open": "114.58",
      "high": "115.7599",
      "low": "114.58",
      "close": "115.59",
      "volume": "247577"
    },
    {
      "date": "2024-04-04",
      "open": "116.78",
      "high": "117.00",
      "low": "114.24",
      "close": "114.59",
      "volume": "291904"
    },
    {
      "date": "2024-04-05",
      "open": "114.59",
      "high": "115.71",
      "low": "114.07",
      "close": "115.03",
      "volume": "267238"
    },
    {
      "date": "2024-04-08",
      "open": "115.92",
      "high": "115.92",
      "low": "114.65",
      "close": "115.29",
      "volume": "248655"
    },
    {
      "date": "2024-04-09",
      "open": "115.73",
      "high": "116.315",
      "low": "114.53",
      "close": "116.05",
      "volume": "340703"
    },
    {
      "date": "2024-04-10",
      "open": "114.18",
      "high": "114.365",
      "low": "111.01",
      "close": "112.28",
      "volume": "425903"
    },
    {
      "date": "2024-04-11",
      "open": "113.04",
      "high": "114.80",
      "low": "112.22",
      "close": "113.45",
      "volume": "315388"
    },
    {
      "date": "2024-04-12",
      "open": "112.59",
      "high": "112.89",
      "low": "110.94",
      "close": "111.67",
      "volume": "268729"
    },
    {
      "date": "2024-04-15",
      "open": "113.01",
      "high": "113.52",
      "low": "109.7513",
      "close": "111.20",
      "volume": "315150"
    },
    {
      "date": "2024-04-16",
      "open": "110.64",
      "high": "112.27",
      "low": "108.80",
      "close": "111.28",
      "volume": "349083"
    },
    {
      "date": "2024-04-17",
      "open": "111.99",
      "high": "112.35",
      "low": "110.54",
      "close": "110.64",
      "volume": "295516"
    },
    {
      "date": "2024-04-18",
      "open": "110.81",
      "high": "111.55",
      "low": "110.00",
      "close": "110.72",
      "volume": "243757"
    },
    {
      "date": "2024-04-19",
      "open": "110.72",
      "high": "111.685",
      "low": "110.10",
      "close": "111.44",
      "volume": "290850"
    },
    {
      "date": "2024-04-22",
      "open": "111.87",
      "high": "114.40",
      "low": "110.95",
      "close": "113.71",
      "volume": "394129"
    },
    {
      "date": "2024-04-23",
      "open": "113.72",
      "high": "115.89",
      "low": "113.72",
      "close": "114.64",
      "volume": "235146"
    },
    {
      "date": "2024-04-24",
      "open": "114.09",
      "high": "115.19",
      "low": "113.51",
      "close": "114.06",
      "volume": "222805"
    },
    {
      "date": "2024-04-25",
      "open": "113.20",
      "high": "113.63",
      "low": "111.64",
      "close": "112.81",
      "volume": "331701"
    },
    {
      "date": "2024-04-26",
      "open": "113.50",
      "high": "114.61",
      "low": "113.44",
      "close": "114.37",
      "volume": "188581"
    },
    {
      "date": "2024-04-29",
      "open": "115.37",
      "high": "116.32",
      "low": "115.125",
      "close": "115.39",
      "volume": "203468"
    },
    {
      "date": "2024-04-30",
      "open": "115.02",
      "high": "117.47",
      "low": "115.02",
      "close": "115.85",
      "volume": "557296"
    },
    {
      "date": "2024-05-01",
      "open": "115.93",
      "high": "120.09",
      "low": "115.28",
      "close": "117.50",
      "volume": "876397"
    },
    {
      "date": "2024-05-02",
      "open": "117.93",
      "high": "119.88",
      "low": "114.76",
      "close": "118.68",
      "volume": "1192825"
    },
    {
      "date": "2024-05-03",
      "open": "119.44",
      "high": "120.00",
      "low": "114.46",
      "close": "115.08",
      "volume": "641317"
    },
    {
      "date": "2024-05-06",
      "open": "116.36",
      "high": "117.16",
      "low": "115.51",
      "close": "116.72",
      "volume": "459847"
    },
    {
      "date": "2024-05-07",
      "open": "116.65",
      "high": "118.65",
      "low": "115.92",
      "close": "117.51",
      "volume": "591043"
    },
    {
      "date": "2024-05-08",
      "open": "116.93",
      "high": "117.0863",
      "low": "115.53",
      "close": "116.96",
      "volume": "291386"
    },
    {
      "date": "2024-05-09",
      "open": "117.51",
      "high": "120.01",
      "low": "117.10",
      "close": "119.49",
      "volume": "291261"
    },
    {
      "date": "2024-05-10",
      "open": "119.94",
      "high": "120.67",
      "low": "118.77",
      "close": "119.84",
      "volume": "319289"
    },
    {
      "date": "2024-05-13",
      "open": "120.49",
      "high": "120.61",
      "low": "118.76",
      "close": "119.22",
      "volume": "339829"
    },
    {
      "date": "2024-05-14",
      "open": "119.27",
      "high": "120.08",
      "low": "118.50",
      "close": "119.53",
      "volume": "318089"
    },
    {
      "date": "2024-05-15",
      "open": "121.21",
      "high": "122.22",
      "low": "120.205",
      "close": "121.82",
      "volume": "417084"
    },
    {
      "date": "2024-05-16",
      "open": "122.02",
      "high": "122.10",
      "low": "120.20",
      "close": "120.22",
      "volume": "289967"
    },
    {
      "date": "2024-05-17",
      "open": "120.19",
      "high": "120.425",
      "low": "118.73",
      "close": "119.91",
      "volume": "232611"
    },
    {
      "date": "2024-05-20",
      "open": "119.91",
      "high": "120.87",
      "low": "118.71",
      "close": "120.75",
      "volume": "309422"
    },
    {
      "date": "2024-05-21",
      "open": "120.67",
      "high": "120.84",
      "low": "119.40",
      "close": "120.74",
      "volume": "321272"
    },
    {
      "date": "2024-05-22",
      "open": "119.91",
      "high": "120.38",
      "low": "118.86",
      "close": "119.61",
      "volume": "410502"
    },
    {
      "date": "2024-05-23",
      "open": "119.65",
      "high": "120.68",
      "low": "117.97",
      "close": "118.68",
      "volume": "571152"
    },
    {
      "date": "2024-05-24",
      "open": "119.39",
      "high": "119.97",
      "low": "118.315",
      "close": "119.86",
      "volume": "285814"
    },
    {
      "date": "2024-05-28",
      "open": "119.81",
      "high": "119.955",
      "low": "117.98",
      "close": "118.43",
      "volume": "288521"
    },
    {
      "date": "2024-05-29",
      "open": "117.59",
      "high": "117.59",
      "low": "114.91",
      "close": "115.15",
      "volume": "562245"
    },
    {
      "date": "2024-05-30",
      "open": "115.69",
      "high": "117.34",
      "low": "115.435",
      "close": "116.78",
      "volume": "384984"
    },
    {
      "date": "2024-05-31",
      "open": "117.60",
      "high": "118.20",
      "low": "116.09",
      "close": "118.11",
      "volume": "406813"
    },
    {
      "date": "2024-06-03",
      "open": "118.63",
      "high": "118.63",
      "low": "116.29",
      "close": "117.13",
      "volume": "296293"
    },
    {
      "date": "2024-06-04",
      "open": "116.62",
      "high": "117.47",
      "low": "116.62",
      "close": "117.09",
      "volume": "268188"
    },
    {
      "date": "2024-06-05",
      "open": "117.25",
      "high": "117.25",
      "low": "116.18",
      "close": "116.85",
      "volume": "230064"
    },
    {
      "date": "2024-06-06",
      "open": "116.58",
      "high": "117.16",
      "low": "115.625",
      "close": "116.85",
      "volume": "188934"
    },
    {
      "date": "2024-06-07",
      "open": "115.62",
      "high": "117.08",
      "low": "115.26",
      "close": "116.85",
      "volume": "224873"
    },
    {
      "date": "2024-06-10",
      "open": "115.95",
      "high": "117.94",
      "low": "115.905",
      "close": "117.49",
      "volume": "353815"
    },
    {
      "date": "2024-06-11",
      "open": "117.04",
      "high": "117.36",
      "low": "115.49",
      "close": "117.11",
      "volume": "302045"
    },
    {
      "date": "2024-06-12",
      "open": "119.61",
      "high": "121.50",
      "low": "117.02",
      "close": "117.35",
      "volume": "338329"
    },
    {
      "date": "2024-06-13",
      "open": "117.30",
      "high": "117.36",
      "low": "115.58",
      "close": "116.02",
      "volume": "270068"
    },
    {
      "date": "2024-06-14",
      "open": "115.18",
      "high": "115.40",
      "low": "113.715",
      "close": "114.61",
      "volume": "298586"
    },
    {
      "date": "2024-06-17",
      "open": "113.31",
      "high": "114.81",
      "low": "112.90",
      "close": "114.35",
      "volume": "334545"
    },
    {
      "date": "2024-06-18",
      "open": "114.35",
      "high": "115.69",
      "low": "114.2824",
      "close": "114.69",
      "volume": "253007"
    },
    {
      "date": "2024-06-20",
      "open": "114.34",
      "high": "115.27",
      "low": "114.00",
      "close": "114.99",
      "volume": "328859"
    },
    {
      "date": "2024-06-21",
      "open": "114.76",
      "high": "117.40",
      "low": "114.02",
      "close": "117.31",
      "volume": "990575"
    },
    {
      "date": "2024-06-24",
      "open": "117.36",
      "high": "119.75",
      "low": "116.7196",
      "close": "117.90",
      "volume": "399999"
    },
    {
      "date": "2024-06-25",
      "open": "117.90",
      "high": "118.39",
      "low": "116.175",
      "close": "117.78",
      "volume": "350354"
    },
    {
      "date": "2024-06-26",
      "open": "117.34",
      "high": "117.678",
      "low": "116.18",
      "close": "116.98",
      "volume": "341289"
    },
    {
      "date": "2024-06-27",
      "open": "116.81",
      "high": "118.8075",
      "low": "116.32",
      "close": "118.74",
      "volume": "357621"
    },
    {
      "date": "2024-06-28",
      "open": "119.50",
      "high": "120.24",
      "low": "118.03",
      "close": "119.53",
      "volume": "1377073"
    },
    {
      "date": "2024-07-01",
      "open": "118.92",
      "high": "118.92",
      "low": "116.73",
      "close": "117.98",
      "volume": "353429"
    },
    {
      "date": "2024-07-02",
      "open": "118.17",
      "high": "119.03",
      "low": "117.84",
      "close": "118.57",
      "volume": "247856"
    },
    {
      "date": "2024-07-03",
      "open": "118.65",
      "high": "119.2615",
      "low": "118.09",
      "close": "118.71",
      "volume": "128301"
    },
    {
      "date": "2024-07-05",
      "open": "118.85",
      "high": "118.94",
      "low": "117.15",
      "close": "118.53",
      "volume": "240041"
    },
    {
      "date": "2024-07-08",
      "open": "118.84",
      "high": "119.39",
      "low": "118.08",
      "close": "118.82",
      "volume": "266152"
    },
    {
      "date": "2024-07-09",
      "open": "118.91",
      "high": "119.18",
      "low": "117.90",
      "close": "118.53",
      "volume": "304652"
    },
    {
      "date": "2024-07-10",
      "open": "118.91",
      "high": "119.55",
      "low": "116.86",
      "close": "117.57",
      "volume": "454571"
    },
    {
      "date": "2024-07-11",
      "open": "117.31",
      "high": "119.75",
      "low": "117.29",
      "close": "117.53",
      "volume": "549007"
    },
    {
      "date": "2024-07-12",
      "open": "118.32",
      "high": "118.63",
      "low": "116.87",
      "close": "117.50",
      "volume": "495323"
    },
    {
      "date": "2024-07-15",
      "open": "117.88",
      "high": "118.14",
      "low": "117.06",
      "close": "117.70",
      "volume": "392730"
    },
    {
      "date": "2024-07-16",
      "open": "119.39",
      "high": "120.71",
      "low": "118.31",
      "close": "120.38",
      "volume": "749575"
    },
    {
      "date": "2024-07-17",
      "open": "119.79",
      "high": "120.80",
      "low": "118.235",
      "close": "118.66",
      "volume": "349980"
    },
    {
      "date": "2024-07-18",
      "open": "118.11",
      "high": "123.25",
      "low": "118.11",
      "close": "120.52",
      "volume": "575794"
    },
    {
      "date": "2024-07-19",
      "open": "120.49",
      "high": "121.1999",
      "low": "118.725",
      "close": "119.90",
      "volume": "352988"
    },
    {
      "date": "2024-07-22",
      "open": "120.36",
      "high": "121.33",
      "low": "119.6835",
      "close": "121.29",
      "volume": "277373"
    },
    {
      "date": "2024-07-23",
      "open": "120.90",
      "high": "121.84",
      "low": "120.56",
      "close": "121.42",
      "volume": "206543"
    },
    {
      "date": "2024-07-24",
      "open": "121.15",
      "high": "121.33",
      "low": "117.53",
      "close": "118.14",
      "volume": "380460"
    },
    {
      "date": "2024-07-25",
      "open": "117.72",
      "high": "119.36",
      "low": "117.20",
      "close": "117.84",
      "volume": "464197"
    },
    {
      "date": "2024-07-26",
      "open": "118.99",
      "high": "120.87",
      "low": "118.68",
      "close": "120.47",
      "volume": "216433"
    },
    {
      "date": "2024-07-29",
      "open": "120.41",
      "high": "120.62",
      "low": "119.36",
      "close": "119.79",
      "volume": "341416"
    },
    {
      "date": "2024-07-30",
      "open": "120.30",
      "high": "120.67",
      "low": "118.61",
      "close": "119.75",
      "volume": "595397"
    },
    {
      "date": "2024-07-31",
      "open": "120.56",
      "high": "121.935",
      "low": "119.79",
      "close": "119.86",
      "volume": "466857"
    },
    {
      "date": "2024-08-01",
      "open": "120.33",
      "high": "121.21",
      "low": "117.86",
      "close": "119.00",
      "volume": "434823"
    },
    {
      "date": "2024-08-02",
      "open": "117.89",
      "high": "118.015",
      "low": "114.97",
      "close": "115.56",
      "volume": "889557"
    },
    {
      "date": "2024-08-05",
      "open": "111.47",
      "high": "113.76",
      "low": "109.71",
      "close": "110.90",
      "volume": "734648"
    },
    {
      "date": "2024-08-06",
      "open": "110.90",
      "high": "114.33",
      "low": "110.86",
      "close": "112.61",
      "volume": "484054"
    },
    {
      "date": "2024-08-07",
      "open": "114.82",
      "high": "116.77",
      "low": "113.59",
      "close": "114.06",
      "volume": "647276"
    },
    {
      "date": "2024-08-08",
      "open": "117.69",
      "high": "118.46",
      "low": "113.02",
      "close": "116.62",
      "volume": "676969"
    },
    {
      "date": "2024-08-09",
      "open": "117.66",
      "high": "117.66",
      "low": "114.315",
      "close": "115.45",
      "volume": "469974"
    },
    {
      "date": "2024-08-12",
      "open": "115.25",
      "high": "116.59",
      "low": "114.255",
      "close": "116.37",
      "volume": "397823"
    },
    {
      "date": "2024-08-13",
      "open": "117.34",
      "high": "117.9251",
      "low": "116.80",
      "close": "117.80",
      "volume": "364733"
    },
    {
      "date": "2024-08-14",
      "open": "117.73",
      "high": "119.47",
      "low": "116.48",
      "close": "118.13",
      "volume": "370790"
    },
    {
      "date": "2024-08-15",
      "open": "118.83",
      "high": "119.985",
      "low": "118.035",
      "close": "119.01",
      "volume": "404068"
    },
    {
      "date": "2024-08-16",
      "open": "118.98",
      "high": "119.51",
      "low": "118.09",
      "close": "119.20",
      "volume": "299400"
    },
    {
      "date": "2024-08-19",
      "open": "119.01",
      "high": "119.965",
      "low": "118.94",
      "close": "119.70",
      "volume": "305414"
    },
    {
      "date": "2024-08-20",
      "open": "119.78",
      "high": "119.95",
      "low": "118.56",
      "close": "118.82",
      "volume": "231026"
    },
    {
      "date": "2024-08-21",
      "open": "119.19",
      "high": "119.325",
      "low": "118.11",
      "close": "119.31",
      "volume": "257411"
    },
    {
      "date": "2024-08-22",
      "open": "119.53",
      "high": "119.71",
      "low": "118.70",
      "close": "119.31",
      "volume": "252845"
    },
    {
      "date": "2024-08-23",
      "open": "119.74",
      "high": "122.63",
      "low": "119.425",
      "close": "122.19",
      "volume": "249411"
    },
    {
      "date": "2024-08-26",
      "open": "122.61",
      "high": "123.76",
      "low": "121.99",
      "close": "122.42",
      "volume": "233610"
    },
    {
      "date": "2024-08-27",
      "open": "121.73",
      "high": "123.46",
      "low": "121.615",
      "close": "122.79",
      "volume": "500868"
    },
    {
      "date": "2024-08-28",
      "open": "123.77",
      "high": "123.80",
      "low": "122.33",
      "close": "122.63",
      "volume": "326872"
    },
    {
      "date": "2024-08-29",
      "open": "122.72",
      "high": "124.25",
      "low": "121.626",
      "close": "124.01",
      "volume": "293064"
    },
    {
      "date": "2024-08-30",
      "open": "124.33",
      "high": "125.89",
      "low": "123.65",
      "close": "125.78",
      "volume": "451479"
    },
    {
      "date": "2024-09-03",
      "open": "125.48",
      "high": "126.42",
      "low": "123.68",
      "close": "124.41",
      "volume": "296586"
    },
    {
      "date": "2024-09-04",
      "open": "124.31",
      "high": "126.54",
      "low": "124.31",
      "close": "125.75",
      "volume": "602094"
    },
    {
      "date": "2024-09-05",
      "open": "125.91",
      "high": "126.80",
      "low": "123.87",
      "close": "124.37",
      "volume": "223363"
    },
    {
      "date": "2024-09-06",
      "open": "124.37",
      "high": "124.76",
      "low": "121.705",
      "close": "122.63",
      "volume": "291217"
    },
    {
      "date": "2024-09-09",
      "open": "123.26",
      "high": "123.89",
      "low": "122.18",
      "close": "122.74",
      "volume": "424548"
    },
    {
      "date": "2024-09-10",
      "open": "122.78",
      "high": "123.78",
      "low": "122.33",
      "close": "123.04",
      "volume": "496139"
    },
    {
      "date": "2024-09-11",
      "open": "122.33",
      "high": "124.60",
      "low": "121.05",
      "close": "124.57",
      "volume": "255946"
    },
    {
      "date": "2024-09-12",
      "open": "124.69",
      "high": "127.82",
      "low": "124.375",
      "close": "127.48",
      "volume": "504255"
    },
    {
      "date": "2024-09-13",
      "open": "127.86",
      "high": "129.51",
      "low": "127.74",
      "close": "129.44",
      "volume": "375799"
    },
    {
      "date": "2024-09-16",
      "open": "129.82",
      "high": "131.61",
      "low": "128.96",
      "close": "131.13",
      "volume": "392880"
    },
    {
      "date": "2024-09-17",
      "open": "131.60",
      "high": "132.2118",
      "low": "128.47",
      "close": "129.86",
      "volume": "508168"
    },
    {
      "date": "2024-09-18",
      "open": "128.78",
      "high": "132.18",
      "low": "128.1992",
      "close": "130.95",
      "volume": "543979"
    },
    {
      "date": "2024-09-19",
      "open": "131.56",
      "high": "132.35",
      "low": "130.54",
      "close": "131.60",
      "volume": "670730"
    },
    {
      "date": "2024-09-20",
      "open": "132.17",
      "high": "134.09",
      "low": "130.811",
      "close": "133.54",
      "volume": "1205820"
    },
    {
      "date": "2024-09-23",
      "open": "134.37",
      "high": "137.395",
      "low": "133.98",
      "close": "135.23",
      "volume": "582406"
    },
    {
      "date": "2024-09-24",
      "open": "134.98",
      "high": "136.69",
      "low": "134.39",
      "close": "135.58",
      "volume": "399375"
    },
    {
      "date": "2024-09-25",
      "open": "135.86",
      "high": "135.86",
      "low": "131.67",
      "close": "132.70",
      "volume": "483816"
    },
    {
      "date": "2024-09-26",
      "open": "133.89",
      "high": "133.89",
      "low": "131.08",
      "close": "132.50",
      "volume": "519701"
    },
    {
      "date": "2024-09-27",
      "open": "133.10",
      "high": "135.07",
      "low": "132.24",
      "close": "133.27",
      "volume": "395104"
    },
    {
      "date": "2024-09-30",
      "open": "132.78",
      "high": "134.07",
      "low": "132.4657",
      "close": "133.60",
      "volume": "390372"
    },
    {
      "date": "2024-10-01",
      "open": "133.31",
      "high": "133.415",
      "low": "131.05",
      "close": "131.785",
      "volume": "252264"
    },
    {
      "date": "2024-10-02",
      "open": "131.10",
      "high": "131.635",
      "low": "130.21",
      "close": "131.50",
      "volume": "275487"
    },
    {
      "date": "2024-10-03",
      "open": "131.31",
      "high": "131.595",
      "low": "130.01",
      "close": "131.30",
      "volume": "314550"
    },
    {
      "date": "2024-10-04",
      "open": "131.56",
      "high": "133.24",
      "low": "130.77",
      "close": "132.61",
      "volume": "287342"
    },
    {
      "date": "2024-10-07",
      "open": "132.00",
      "high": "132.40",
      "low": "130.945",
      "close": "132.17",
      "volume": "292568"
    },
    {
      "date": "2024-10-08",
      "open": "132.79",
      "high": "133.375",
      "low": "131.94",
      "close": "132.93",
      "volume": "253004"
    },
    {
      "date": "2024-10-09",
      "open": "132.59",
      "high": "133.50",
      "low": "131.46",
      "close": "131.92",
      "volume": "353820"
    },
    {
      "date": "2024-10-10",
      "open": "131.56",
      "high": "132.035",
      "low": "130.39",
      "close": "131.45",
      "volume": "311800"
    },
    {
      "date": "2024-10-11",
      "open": "132.09",
      "high": "133.82",
      "low": "132.09",
      "close": "133.74",
      "volume": "296994"
    },
    {
      "date": "2024-10-14",
      "open": "133.79",
      "high": "136.655",
      "low": "133.01",
      "close": "136.24",
      "volume": "319264"
    },
    {
      "date": "2024-10-15",
      "open": "136.75",
      "high": "138.855",
      "low": "136.54",
      "close": "138.11",
      "volume": "282088"
    },
    {
      "date": "2024-10-16",
      "open": "138.77",
      "high": "139.875",
      "low": "136.45",
      "close": "136.59",
      "volume": "337357"
    },
    {
      "date": "2024-10-17",
      "open": "136.80",
      "high": "136.99",
      "low": "135.26",
      "close": "135.96",
      "volume": "264758"
    },
    {
      "date": "2024-10-18",
      "open": "135.77",
      "high": "136.89",
      "low": "135.25",
      "close": "136.15",
      "volume": "286321"
    },
    {
      "date": "2024-10-21",
      "open": "136.08",
      "high": "136.99",
      "low": "135.41",
      "close": "136.10",
      "volume": "222984"
    },
    {
      "date": "2024-10-22",
      "open": "135.70",
      "high": "136.80",
      "low": "135.16",
      "close": "135.89",
      "volume": "230269"
    },
    {
      "date": "2024-10-23",
      "open": "135.47",
      "high": "137.47",
      "low": "135.3942",
      "close": "135.82",
      "volume": "185308"
    },
    {
      "date": "2024-10-24",
      "open": "135.80",
      "high": "136.616",
      "low": "135.24",
      "close": "135.75",
      "volume": "234041"
    },
    {
      "date": "2024-10-25",
      "open": "136.80",
      "high": "136.80",
      "low": "134.47",
      "close": "134.69",
      "volume": "192297"
    },
    {
      "date": "2024-10-28",
      "open": "135.84",
      "high": "136.86",
      "low": "134.80",
      "close": "134.84",
      "volume": "270341"
    },
    {
      "date": "2024-10-29",
      "open": "134.43",
      "high": "134.9283",
      "low": "133.46",
      "close": "134.66",
      "volume": "249018"
    },
    {
      "date": "2024-10-30",
      "open": "134.55",
      "high": "137.30",
      "low": "133.875",
      "close": "134.03",
      "volume": "260044"
    },
    {
      "date": "2024-10-31",
      "open": "133.46",
      "high": "134.26",
      "low": "131.90",
      "close": "132.00",
      "volume": "328796"
    },
    {
      "date": "2024-11-01",
      "open": "132.20",
      "high": "132.8141",
      "low": "130.98",
      "close": "131.25",
      "volume": "313931"
    },
    {
      "date": "2024-11-04",
      "open": "131.20",
      "high": "132.87",
      "low": "130.6072",
      "close": "131.93",
      "volume": "366859"
    },
    {
      "date": "2024-11-05",
      "open": "131.71",
      "high": "133.355",
      "low": "130.82",
      "close": "132.25",
      "volume": "423048"
    },
    {
      "date": "2024-11-06",
      "open": "135.57",
      "high": "135.855",
      "low": "130.41",
      "close": "132.14",
      "volume": "663819"
    },
    {
      "date": "2024-11-07",
      "open": "133.50",
      "high": "136.89",
      "low": "132.64",
      "close": "134.99",
      "volume": "670210"
    },
    {
      "date": "2024-11-08",
      "open": "128.31",
      "high": "130.76",
      "low": "126.575",
      "close": "128.58",
      "volume": "1099084"
    },
    {
      "date": "2024-11-11",
      "open": "127.63",
      "high": "131.0375",
      "low": "126.83",
      "close": "130.04",
      "volume": "673874"
    },
    {
      "date": "2024-11-12",
      "open": "129.49",
      "high": "129.795",
      "low": "126.70",
      "close": "128.94",
      "volume": "889754"
    },
    {
      "date": "2024-11-13",
      "open": "129.24",
      "high": "130.8958",
      "low": "128.13",
      "close": "128.25",
      "volume": "432827"
    },
    {
      "date": "2024-11-14",
      "open": "127.65",
      "high": "128.16",
      "low": "126.605",
      "close": "127.15",
      "volume": "412340"
    },
    {
      "date": "2024-11-15",
      "open": "127.92",
      "high": "128.13",
      "low": "125.17",
      "close": "126.35",
      "volume": "630633"
    },
    {
      "date": "2024-11-18",
      "open": "126.36",
      "high": "128.115",
      "low": "125.99",
      "close": "127.58",
      "volume": "763388"
    },
    {
      "date": "2024-11-19",
      "open": "126.92",
      "high": "128.05",
      "low": "126.37",
      "close": "127.68",
      "volume": "393308"
    },
    {
      "date": "2024-11-20",
      "open": "127.24",
      "high": "128.06",
      "low": "126.55",
      "close": "127.54",
      "volume": "239145"
    },
    {
      "date": "2024-11-21",
      "open": "128.32",
      "high": "129.54",
      "low": "127.81",
      "close": "129.27",
      "volume": "238172"
    },
    {
      "date": "2024-11-22",
      "open": "129.68",
      "high": "130.71",
      "low": "129.30",
      "close": "130.35",
      "volume": "287075"
    },
    {
      "date": "2024-11-25",
      "open": "131.31",
      "high": "133.94",
      "low": "130.99",
      "close": "133.42",
      "volume": "586627"
    },
    {
      "date": "2024-11-26",
      "open": "133.29",
      "high": "134.14",
      "low": "131.975",
      "close": "133.08",
      "volume": "826519"
    },
    {
      "date": "2024-11-27",
      "open": "133.80",
      "high": "134.72",
      "low": "133.065",
      "close": "133.62",
      "volume": "530721"
    },
    {
      "date": "2024-11-29",
      "open": "134.56",
      "high": "135.91",
      "low": "133.8589",
      "close": "134.02",
      "volume": "242408"
    },
    {
      "date": "2024-12-02",
      "open": "134.00",
      "high": "134.00",
      "low": "132.86",
      "close": "133.64",
      "volume": "404909"
    },
    {
      "date": "2024-12-03",
      "open": "133.20",
      "high": "133.32",
      "low": "131.5761",
      "close": "132.12",
      "volume": "401942"
    },
    {
      "date": "2024-12-04",
      "open": "132.49",
      "high": "133.35",
      "low": "130.82",
      "close": "132.54",
      "volume": "257131"
    },
    {
      "date": "2024-12-05",
      "open": "132.32",
      "high": "132.90",
      "low": "131.35",
      "close": "131.51",
      "volume": "346955"
    },
    {
      "date": "2024-12-06",
      "open": "132.42",
      "high": "132.50",
      "low": "130.12",
      "close": "131.22",
      "volume": "281515"
    },
    {
      "date": "2024-12-09",
      "open": "132.38",
      "high": "133.80",
      "low": "130.85",
      "close": "131.60",
      "volume": "355936"
    },
    {
      "date": "2024-12-10",
      "open": "131.61",
      "high": "131.61",
      "low": "128.83",
      "close": "129.42",
      "volume": "370501"
    },
    {
      "date": "2024-12-11",
      "open": "130.10",
      "high": "131.1446",
      "low": "129.43",
      "close": "129.65",
      "volume": "491062"
    },
    {
      "date": "2024-12-12",
      "open": "129.72",
      "high": "130.11",
      "low": "128.725",
      "close": "128.96",
      "volume": "378070"
    },
    {
      "date": "2024-12-13",
      "open": "129.01",
      "high": "129.7583",
      "low": "128.15",
      "close": "129.00",
      "volume": "311307"
    },
    {
      "date": "2024-12-16",
      "open": "128.77",
      "high": "130.64",
      "low": "128.4351",
      "close": "129.89",
      "volume": "358997"
    },
    {
      "date": "2024-12-17",
      "open": "129.80",
      "high": "129.86",
      "low": "128.00",
      "close": "128.49",
      "volume": "501182"
    },
    {
      "date": "2024-12-18",
      "open": "127.07",
      "high": "127.72",
      "low": "121.67",
      "close": "121.97",
      "volume": "819398"
    },
    {
      "date": "2024-12-19",
      "open": "122.21",
      "high": "123.84",
      "low": "121.99",
      "close": "122.29",
      "volume": "696588"
    },
    {
      "date": "2024-12-20",
      "open": "122.32",
      "high": "124.65",
      "low": "122.11",
      "close": "122.99",
      "volume": "1418901"
    },
    {
      "date": "2024-12-23",
      "open": "122.99",
      "high": "123.68",
      "low": "121.72",
      "close": "123.50",
      "volume": "496850"
    },
    {
      "date": "2024-12-24",
      "open": "123.02",
      "high": "123.81",
      "low": "122.27",
      "close": "123.44",
      "volume": "274872"
    },
    {
      "date": "2024-12-26",
      "open": "122.72",
      "high": "123.69",
      "low": "122.08",
      "close": "123.02",
      "volume": "333488"
    },
    {
      "date": "2024-12-27",
      "open": "122.65",
      "high": "123.365",
      "low": "121.57",
      "close": "121.92",
      "volume": "376261"
    },
    {
      "date": "2024-12-30",
      "open": "121.12",
      "high": "121.82",
      "low": "119.95",
      "close": "121.37",
      "volume": "333149"
    },
    {
      "date": "2024-12-31",
      "open": "121.70",
      "high": "122.27",
      "low": "120.20",
      "close": "121.74",
      "volume": "389493"
    },
    {
      "date": "2025-01-02",
      "open": "121.90",
      "high": "122.94",
      "low": "120.61",
      "close": "121.02",
      "volume": "386361"
    },
    {
      "date": "2025-01-03",
      "open": "121.02",
      "high": "122.21",
      "low": "120.86",
      "close": "121.66",
      "volume": "376142"
    },
    {
      "date": "2025-01-06",
      "open": "121.39",
      "high": "122.37",
      "low": "120.75",
      "close": "121.76",
      "volume": "433683"
    },
    {
      "date": "2025-01-07",
      "open": "122.26",
      "high": "122.47",
      "low": "119.455",
      "close": "119.91",
      "volume": "947525"
    },
    {
      "date": "2025-01-08",
      "open": "119.78",
      "high": "120.94",
      "low": "117.77",
      "close": "120.19",
      "volume": "471471"
    },
    {
      "date": "2025-01-10",
      "open": "118.40",
      "high": "119.07",
      "low": "117.59",
      "close": "118.64",
      "volume": "280523"
    },
    {
      "date": "2025-01-13",
      "open": "118.71",
      "high": "120.055",
      "low": "118.015",
      "close": "119.61",
      "volume": "318580"
    },
    {
      "date": "2025-01-14",
      "open": "120.23",
      "high": "121.51",
      "low": "119.14",
      "close": "119.41",
      "volume": "551984"
    },
    {
      "date": "2025-01-15",
      "open": "121.68",
      "high": "121.74",
      "low": "118.96",
      "close": "119.51",
      "volume": "604208"
    },
    {
      "date": "2025-01-16",
      "open": "119.77",
      "high": "121.85",
      "low": "119.438",
      "close": "121.65",
      "volume": "523929"
    },
    {
      "date": "2025-01-17",
      "open": "122.57",
      "high": "125.36",
      "low": "121.54",
      "close": "125.25",
      "volume": "610163"
    },
    {
      "date": "2025-01-21",
      "open": "125.54",
      "high": "128.98",
      "low": "125.54",
      "close": "127.82",
      "volume": "527675"
    },
    {
      "date": "2025-01-22",
      "open": "127.48",
      "high": "127.48",
      "low": "125.2715",
      "close": "126.10",
      "volume": "435149"
    },
    {
      "date": "2025-01-23",
      "open": "125.99",
      "high": "126.47",
      "low": "124.50",
      "close": "126.39",
      "volume": "429992"
    },
    {
      "date": "2025-01-24",
      "open": "126.20",
      "high": "128.35",
      "low": "125.755",
      "close": "128.10",
      "volume": "492395"
    },
    {
      "date": "2025-01-27",
      "open": "127.87",
      "high": "129.50",
      "low": "126.79",
      "close": "128.19",
      "volume": "362830"
    },
    {
      "date": "2025-01-28",
      "open": "127.93",
      "high": "128.70",
      "low": "125.3501",
      "close": "126.41",
      "volume": "254939"
    },
    {
      "date": "2025-01-29",
      "open": "126.86",
      "high": "126.86",
      "low": "124.3101",
      "close": "125.55",
      "volume": "399384"
    },
    {
      "date": "2025-01-30",
      "open": "127.02",
      "high": "127.30",
      "low": "125.12",
      "close": "126.79",
      "volume": "385382"
    },
    {
      "date": "2025-01-31",
      "open": "126.86",
      "high": "127.52",
      "low": "125.6201",
      "close": "126.42",
      "volume": "385223"
    },
    {
      "date": "2025-02-03",
      "open": "124.40",
      "high": "126.55",
      "low": "122.93",
      "close": "125.00",
      "volume": "307987"
    },
    {
      "date": "2025-02-04",
      "open": "124.34",
      "high": "125.36",
      "low": "123.77",
      "close": "125.10",
      "volume": "274000"
    },
    {
      "date": "2025-02-05",
      "open": "126.08",
      "high": "126.65",
      "low": "124.705",
      "close": "126.35",
      "volume": "245712"
    },
    {
      "date": "2025-02-06",
      "open": "126.99",
      "high": "127.73",
      "low": "125.565",
      "close": "126.55",
      "volume": "227634"
    },
    {
      "date": "2025-02-07",
      "open": "126.68",
      "high": "128.025",
      "low": "126.20",
      "close": "127.73",
      "volume": "374767"
    },
    {
      "date": "2025-02-10",
      "open": "128.16",
      "high": "128.43",
      "low": "126.84",
      "close": "128.18",
      "volume": "346096"
    },
    {
      "date": "2025-02-11",
      "open": "127.61",
      "high": "128.33",
      "low": "126.375",
      "close": "126.75",
      "volume": "347748"
    },
    {
      "date": "2025-02-12",
      "open": "124.91",
      "high": "125.94",
      "low": "123.98",
      "close": "124.92",
      "volume": "617068"
    },
    {
      "date": "2025-02-13",
      "open": "125.47",
      "high": "128.58",
      "low": "125.47",
      "close": "128.49",
      "volume": "316467"
    },
    {
      "date": "2025-02-14",
      "open": "129.00",
      "high": "130.99",
      "low": "128.93",
      "close": "130.04",
      "volume": "449683"
    },
    {
      "date": "2025-02-18",
      "open": "130.04",
      "high": "132.98",
      "low": "130.04",
      "close": "132.90",
      "volume": "1052561"
    },
    {
      "date": "2025-02-19",
      "open": "132.31",
      "high": "133.01",
      "low": "130.33",
      "close": "132.00",
      "volume": "1132562"
    },
    {
      "date": "2025-02-20",
      "open": "124.01",
      "high": "126.75",
      "low": "119.20",
      "close": "122.31",
      "volume": "1640619"
    },
    {
      "date": "2025-02-21",
      "open": "122.79",
      "high": "123.2499",
      "low": "120.94",
      "close": "121.91",
      "volume": "736914"
    },
    {
      "date": "2025-02-24",
      "open": "122.26",
      "high": "124.37",
      "low": "121.895",
      "close": "123.65",
      "volume": "742469"
    },
    {
      "date": "2025-02-25",
      "open": "123.76",
      "high": "125.66",
      "low": "123.76",
      "close": "125.43",
      "volume": "569289"
    },
    {
      "date": "2025-02-26",
      "open": "125.58",
      "high": "126.34",
      "low": "121.92",
      "close": "122.59",
      "volume": "593776"
    },
    {
      "date": "2025-02-27",
      "open": "122.87",
      "high": "124.28",
      "low": "122.07",
      "close": "122.16",
      "volume": "304566"
    },
    {
      "date": "2025-02-28",
      "open": "122.07",
      "high": "124.31",
      "low": "121.59",
      "close": "124.23",
      "volume": "570128"
    },
    {
      "date": "2025-03-03",
      "open": "124.24",
      "high": "125.84",
      "low": "123.57",
      "close": "124.41",
      "volume": "486150"
    },
    {
      "date": "2025-03-04",
      "open": "123.89",
      "high": "124.38",
      "low": "119.89",
      "close": "121.97",
      "volume": "682276"
    },
    {
      "date": "2025-03-05",
      "open": "121.70",
      "high": "124.79",
      "low": "121.70",
      "close": "124.51",
      "volume": "724421"
    },
    {
      "date": "2025-03-06",
      "open": "123.65",
      "high": "124.06",
      "low": "121.115",
      "close": "123.26",
      "volume": "534543"
    },
    {
      "date": "2025-03-07",
      "open": "123.15",
      "high": "125.81",
      "low": "122.97",
      "close": "125.28",
      "volume": "430267"
    },
    {
      "date": "2025-03-10",
      "open": "124.81",
      "high": "127.44",
      "low": "120.72",
      "close": "122.40",
      "volume": "658973"
    },
    {
      "date": "2025-03-11",
      "open": "122.10",
      "high": "123.585",
      "low": "116.74",
      "close": "116.76",
      "volume": "814544"
    },
    {
      "date": "2025-03-12",
      "open": "117.00",
      "high": "117.00",
      "low": "113.22",
      "close": "114.26",
      "volume": "790639"
    },
    {
      "date": "2025-03-13",
      "open": "113.78",
      "high": "115.00",
      "low": "110.48",
      "close": "110.65",
      "volume": "962352"
    },
    {
      "date": "2025-03-14",
      "open": "110.18",
      "high": "111.9185",
      "low": "109.88",
      "close": "111.54",
      "volume": "1214775"
    },
    {
      "date": "2025-03-17",
      "open": "111.27",
      "high": "113.71",
      "low": "111.27",
      "close": "113.57",
      "volume": "689304"
    },
    {
      "date": "2025-03-18",
      "open": "113.00",
      "high": "114.89",
      "low": "112.84",
      "close": "114.47",
      "volume": "890762"
    },
    {
      "date": "2025-03-19",
      "open": "114.24",
      "high": "115.35",
      "low": "113.92",
      "close": "114.75",
      "volume": "467417"
    },
    {
      "date": "2025-03-20",
      "open": "114.94",
      "high": "114.94",
      "low": "111.93",
      "close": "112.15",
      "volume": "957555"
    },
    {
      "date": "2025-03-21",
      "open": "111.53",
      "high": "112.53",
      "low": "109.53",
      "close": "111.19",
      "volume": "1209720"
    },
    {
      "date": "2025-03-24",
      "open": "112.60",
      "high": "114.915",
      "low": "112.35",
      "close": "112.86",
      "volume": "572059"
    },
    {
      "date": "2025-03-25",
      "open": "112.51",
      "high": "113.91",
      "low": "111.125",
      "close": "112.79",
      "volume": "873453"
    },
    {
      "date": "2025-03-26",
      "open": "112.79",
      "high": "114.32",
      "low": "112.12",
      "close": "113.98",
      "volume": "500188"
    },
    {
      "date": "2025-03-27",
      "open": "114.06",
      "high": "115.46",
      "low": "112.06",
      "close": "112.55",
      "volume": "486072"
    },
    {
      "date": "2025-03-28",
      "open": "113.04",
      "high": "113.50",
      "low": "111.44",
      "close": "112.46",
      "volume": "391482"
    },
    {
      "date": "2025-03-31",
      "open": "113.30",
      "high": "114.49",
      "low": "112.00",
      "close": "113.78",
      "volume": "467314"
    },
    {
      "date": "2025-04-01",
      "open": "113.24",
      "high": "114.25",
      "low": "111.31",
      "close": "113.36",
      "volume": "488603"
    },
    {
      "date": "2025-04-02",
      "open": "112.49",
      "high": "116.68",
      "low": "112.49",
      "close": "115.945",
      "volume": "644879"
    },
    {
      "date": "2025-04-03",
      "open": "113.42",
      "high": "115.285",
      "low": "109.25",
      "close": "109.45",
      "volume": "1192765"
    },
    {
      "date": "2025-04-04",
      "open": "107.17",
      "high": "108.96",
      "low": "102.9501",
      "close": "105.03",
      "volume": "1191834"
    },
    {
      "date": "2025-04-07",
      "open": "101.83",
      "high": "108.27",
      "low": "100.00",
      "close": "104.88",
      "volume": "1692196"
    },
    {
      "date": "2025-04-08",
      "open": "107.53",
      "high": "108.90",
      "low": "101.00",
      "close": "102.35",
      "volume": "1223804"
    },
    {
      "date": "2025-04-09",
      "open": "101.11",
      "high": "114.40",
      "low": "99.84",
      "close": "113.68",
      "volume": "1574148"
    },
    {
      "date": "2025-04-10",
      "open": "111.17",
      "high": "113.28",
      "low": "107.90",
      "close": "109.68",
      "volume": "1351798"
    },
    {
      "date": "2025-04-11",
      "open": "110.00",
      "high": "113.35",
      "low": "108.395",
      "close": "113.01",
      "volume": "996193"
    },
    {
      "date": "2025-04-14",
      "open": "113.49",
      "high": "114.04",
      "low": "110.825",
      "close": "111.17",
      "volume": "991852"
    },
    {
      "date": "2025-04-15",
      "open": "111.23",
      "high": "112.34",
      "low": "108.7742",
      "close": "109.36",
      "volume": "810107"
    },
    {
      "date": "2025-04-16",
      "open": "109.47",
      "high": "111.22",
      "low": "106.07",
      "close": "107.03",
      "volume": "776399"
    },
    {
      "date": "2025-04-17",
      "open": "107.78",
      "high": "110.12",
      "low": "107.78",
      "close": "108.99",
      "volume": "608735"
    },
    {
      "date": "2025-04-21",
      "open": "107.94",
      "high": "108.56",
      "low": "105.7823",
      "close": "107.61",
      "volume": "509247"
    },
    {
      "date": "2025-04-22",
      "open": "109.16",
      "high": "110.95",
      "low": "109.01",
      "close": "110.48",
      "volume": "515595"
    },
    {
      "date": "2025-04-23",
      "open": "111.77",
      "high": "114.275",
      "low": "110.15",
      "close": "110.75",
      "volume": "425490"
    },
    {
      "date": "2025-04-24",
      "open": "110.70",
      "high": "113.465",
      "low": "110.1025",
      "close": "112.23",
      "volume": "698498"
    },
    {
      "date": "2025-04-25",
      "open": "112.33",
      "high": "113.1699",
      "low": "110.78",
      "close": "112.12",
      "volume": "535327"
    },
    {
      "date": "2025-04-28",
      "open": "112.59",
      "high": "114.12",
      "low": "112.43",
      "close": "113.80",
      "volume": "515616"
    },
    {
      "date": "2025-04-29",
      "open": "113.58",
      "high": "115.07",
      "low": "113.12",
      "close": "114.53",
      "volume": "488101"
    },
    {
      "date": "2025-04-30",
      "open": "113.46",
      "high": "114.105",
      "low": "111.64",
      "close": "113.81",
      "volume": "727135"
    },
    {
      "date": "2025-05-01",
      "open": "115.00",
      "high": "116.46",
      "low": "113.89",
      "close": "114.00",
      "volume": "951027"
    },
    {
      "date": "2025-05-02",
      "open": "114.92",
      "high": "116.84",
      "low": "114.66",
      "close": "115.93",
      "volume": "815360"
    },
    {
      "date": "2025-05-05",
      "open": "114.91",
      "high": "116.925",
      "low": "114.86",
      "close": "116.20",
      "volume": "464915"
    },
    {
      "date": "2025-05-06",
      "open": "115.00",
      "high": "116.34",
      "low": "114.735",
      "close": "116.05",
      "volume": "694128"
    },
    {
      "date": "2025-05-07",
      "open": "116.08",
      "high": "118.88",
      "low": "115.62",
      "close": "118.41",
      "volume": "1538813"
    },
    {
      "date": "2025-05-08",
      "open": "114.93",
      "high": "116.75",
      "low": "112.00",
      "close": "115.27",
      "volume": "1272412"
    },
    {
      "date": "2025-05-09",
      "open": "114.82",
      "high": "115.627",
      "low": "113.885",
      "close": "114.84",
      "volume": "936623"
    },
    {
      "date": "2025-05-12",
      "open": "117.51",
      "high": "119.375",
      "low": "116.21",
      "close": "118.60",
      "volume": "645458"
    },
    {
      "date": "2025-05-13",
      "open": "118.69",
      "high": "119.63",
      "low": "117.27",
      "close": "118.89",
      "volume": "630612"
    },
    {
      "date": "2025-05-14",
      "open": "117.67",
      "high": "118.25",
      "low": "115.47",
      "close": "115.74",
      "volume": "753103"
    },
    {
      "date": "2025-05-15",
      "open": "115.69",
      "high": "117.82",
      "low": "115.52",
      "close": "116.87",
      "volume": "487645"
    },
    {
      "date": "2025-05-16",
      "open": "117.75",
      "high": "120.07",
      "low": "116.835",
      "close": "119.87",
      "volume": "811504"
    },
    {
      "date": "2025-05-19",
      "open": "117.60",
      "high": "119.93",
      "low": "117.00",
      "close": "119.21",
      "volume": "537872"
    },
    {
      "date": "2025-05-20",
      "open": "118.38",
      "high": "119.99",
      "low": "118.305",
      "close": "118.57",
      "volume": "539488"
    },
    {
      "date": "2025-05-21",
      "open": "117.14",
      "high": "118.21",
      "low": "114.63",
      "close": "114.91",
      "volume": "427787"
    },
    {
      "date": "2025-05-22",
      "open": "115.00",
      "high": "115.40",
      "low": "113.88",
      "close": "114.65",
      "volume": "459148"
    },
    {
      "date": "2025-05-23",
      "open": "113.40",
      "high": "115.84",
      "low": "113.05",
      "close": "115.31",
      "volume": "496838"
    },
    {
      "date": "2025-05-27",
      "open": "117.06",
      "high": "119.23",
      "low": "116.36",
      "close": "118.51",
      "volume": "622738"
    },
    {
      "date": "2025-05-28",
      "open": "118.34",
      "high": "119.00",
      "low": "117.38",
      "close": "118.23",
      "volume": "361649"
    },
    {
      "date": "2025-05-29",
      "open": "119.90",
      "high": "120.16",
      "low": "117.82",
      "close": "119.68",
      "volume": "453832"
    },
    {
      "date": "2025-05-30",
      "open": "119.81",
      "high": "121.35",
      "low": "119.68",
      "close": "120.54",
      "volume": "878196"
    },
    {
      "date": "2025-06-02",
      "open": "119.64",
      "high": "120.51",
      "low": "118.00",
      "close": "120.40",
      "volume": "506821"
    },
    {
      "date": "2025-06-03",
      "open": "120.46",
      "high": "121.50",
      "low": "119.83",
      "close": "121.30",
      "volume": "408906"
    },
    {
      "date": "2025-06-04",
      "open": "121.11",
      "high": "121.64",
      "low": "120.6101",
      "close": "121.30",
      "volume": "359033"
    },
    {
      "date": "2025-06-05",
      "open": "121.49",
      "high": "122.5859",
      "low": "119.935",
      "close": "120.10",
      "volume": "411364"
    },
    {
      "date": "2025-06-06",
      "open": "121.52",
      "high": "121.92",
      "low": "119.95",
      "close": "121.03",
      "volume": "385721"
    },
    {
      "date": "2025-06-09",
      "open": "121.37",
      "high": "121.465",
      "low": "120.09",
      "close": "120.70",
      "volume": "391054"
    },
    {
      "date": "2025-06-10",
      "open": "120.87",
      "high": "122.09",
      "low": "120.48",
      "close": "121.67",
      "volume": "301755"
    },
    {
      "date": "2025-06-11",
      "open": "121.71",
      "high": "122.6725",
      "low": "120.87",
      "close": "121.67",
      "volume": "339123"
    },
    {
      "date": "2025-06-12",
      "open": "121.26",
      "high": "121.8622",
      "low": "120.7105",
      "close": "121.45",
      "volume": "276924"
    },
    {
      "date": "2025-06-13",
      "open": "120.18",
      "high": "120.72",
      "low": "117.8943",
      "close": "119.26",
      "volume": "359057"
    },
    {
      "date": "2025-06-16",
      "open": "118.71",
      "high": "120.35",
      "low": "118.00",
      "close": "119.43",
      "volume": "388844"
    },
    {
      "date": "2025-06-17",
      "open": "118.93",
      "high": "120.00",
      "low": "118.4453",
      "close": "119.53",
      "volume": "542216"
    },
    {
      "date": "2025-06-18",
      "open": "118.89",
      "high": "120.94",
      "low": "118.89",
      "close": "119.79",
      "volume": "490492"
    },
    {
      "date": "2025-06-20",
      "open": "119.48",
      "high": "120.96",
      "low": "118.595",
      "close": "120.09",
      "volume": "981438"
    },
    {
      "date": "2025-06-23",
      "open": "119.83",
      "high": "121.06",
      "low": "118.07",
      "close": "120.92",
      "volume": "573048"
    },
    {
      "date": "2025-06-24",
      "open": "120.92",
      "high": "122.23",
      "low": "120.10",
      "close": "121.60",
      "volume": "410295"
    },
    {
      "date": "2025-06-25",
      "open": "121.33",
      "high": "121.48",
      "low": "118.95",
      "close": "119.26",
      "volume": "515794"
    },
    {
      "date": "2025-06-26",
      "open": "119.45",
      "high": "121.25",
      "low": "118.23",
      "close": "121.17",
      "volume": "409587"
    },
    {
      "date": "2025-06-27",
      "open": "121.76",
      "high": "122.63",
      "low": "120.16",
      "close": "120.85",
      "volume": "2252226"
    },
    {
      "date": "2025-06-30",
      "open": "120.86",
      "high": "121.48",
      "low": "119.36",
      "close": "121.36",
      "volume": "507289"
    },
    {
      "date": "2025-07-01",
      "open": "121.02",
      "high": "124.55",
      "low": "120.73",
      "close": "123.13",
      "volume": "514697"
    },
    {
      "date": "2025-07-02",
      "open": "123.13",
      "high": "124.705",
      "low": "122.17",
      "close": "124.33",
      "volume": "395633"
    },
    {
      "date": "2025-07-03",
      "open": "124.90",
      "high": "125.22",
      "low": "123.311",
      "close": "124.23",
      "volume": "334535"
    },
    {
      "date": "2025-07-07",
      "open": "123.85",
      "high": "125.2774",
      "low": "121.89",
      "close": "122.08",
      "volume": "504432"
    },
    {
      "date": "2025-07-08",
      "open": "126.085",
      "high": "129.78",
      "low": "122.08",
      "close": "123.58",
      "volume": "584396"
    },
    {
      "date": "2025-07-09",
      "open": "123.74",
      "high": "126.395",
      "low": "122.29",
      "close": "124.48",
      "volume": "469286"
    },
    {
      "date": "2025-07-10",
      "open": "124.84",
      "high": "125.74",
      "low": "124.00",
      "close": "125.31",
      "volume": "602575"
    },
    {
      "date": "2025-07-11",
      "open": "125.26",
      "high": "125.98",
      "low": "124.17",
      "close": "125.67",
      "volume": "327421"
    },
    {
      "date": "2025-07-14",
      "open": "125.53",
      "high": "126.48",
      "low": "125.195",
      "close": "126.00",
      "volume": "290998"
    },
    {
      "date": "2025-07-15",
      "open": "125.75",
      "high": "126.505",
      "low": "123.51",
      "close": "123.54",
      "volume": "323117"
    },
    {
      "date": "2025-07-16",
      "open": "123.70",
      "high": "125.80",
      "low": "123.07",
      "close": "125.11",
      "volume": "350798"
    },
    {
      "date": "2025-07-17",
      "open": "124.91",
      "high": "126.395",
      "low": "124.45",
      "close": "125.51",
      "volume": "324107"
    },
    {
      "date": "2025-07-18",
      "open": "126.22",
      "high": "126.22",
      "low": "124.56",
      "close": "124.925",
      "volume": "419744"
    },
    {
      "date": "2025-07-21",
      "open": "125.18",
      "high": "125.66",
      "low": "123.93",
      "close": "124.04",
      "volume": "258975"
    },
    {
      "date": "2025-07-22",
      "open": "124.04",
      "high": "125.67",
      "low": "123.90",
      "close": "125.17",
      "volume": "425182"
    },
    {
      "date": "2025-07-23",
      "open": "125.19",
      "high": "127.71",
      "low": "125.04",
      "close": "126.26",
      "volume": "359502"
    },
    {
      "date": "2025-07-24",
      "open": "126.17",
      "high": "127.00",
      "low": "124.91",
      "close": "124.98",
      "volume": "306859"
    },
    {
      "date": "2025-07-25",
      "open": "125.90",
      "high": "125.90",
      "low": "123.24",
      "close": "125.42",
      "volume": "252823"
    },
    {
      "date": "2025-07-28",
      "open": "124.93",
      "high": "125.255",
      "low": "124.215",
      "close": "124.61",
      "volume": "318299"
    },
    {
      "date": "2025-07-29",
      "open": "125.67",
      "high": "125.67",
      "low": "124.00",
      "close": "124.56",
      "volume": "324529"
    },
    {
      "date": "2025-07-30",
      "open": "124.85",
      "high": "125.53",
      "low": "122.04",
      "close": "122.91",
      "volume": "501894"
    },
    {
      "date": "2025-07-31",
      "open": "122.32",
      "high": "123.14",
      "low": "121.85",
      "close": "122.25",
      "volume": "660099"
    },
    {
      "date": "2025-08-01",
      "open": "122.35",
      "high": "122.53",
      "low": "119.93",
      "close": "120.91",
      "volume": "868676"
    },
    {
      "date": "2025-08-04",
      "open": "121.95",
      "high": "123.76",
      "low": "121.23",
      "close": "123.71",
      "volume": "382430"
    },
    {
      "date": "2025-08-05",
      "open": "123.77",
      "high": "125.69",
      "low": "123.69",
      "close": "125.59",
      "volume": "433321"
    },
    {
      "date": "2025-08-06",
      "open": "126.00",
      "high": "126.00",
      "low": "123.882",
      "close": "124.56",
      "volume": "611781"
    },
    {
      "date": "2025-08-07",
      "open": "124.84",
      "high": "125.91",
      "low": "124.145",
      "close": "124.75",
      "volume": "987093"
    },
    {
      "date": "2025-08-08",
      "open": "120.00",
      "high": "120.33",
      "low": "114.75",
      "close": "115.50",
      "volume": "2301778"
    },
    {
      "date": "2025-08-11",
      "open": "114.78",
      "high": "116.31",
      "low": "113.66",
      "close": "114.98",
      "volume": "829674"
    },
    {
      "date": "2025-08-12",
      "open": "115.67",
      "high": "117.55",
      "low": "115.24",
      "close": "117.30",
      "volume": "547154"
    },
    {
      "date": "2025-08-13",
      "open": "117.49",
      "high": "121.65",
      "low": "116.79",
      "close": "121.50",
      "volume": "833348"
    },
    {
      "date": "2025-08-14",
      "open": "120.91",
      "high": "122.00",
      "low": "120.13",
      "close": "121.22",
      "volume": "710788"
    },
    {
      "date": "2025-08-15",
      "open": "124.00",
      "high": "125.79",
      "low": "122.4975",
      "close": "123.27",
      "volume": "1583353"
    },
    {
      "date": "2025-08-18",
      "open": "123.48",
      "high": "124.135",
      "low": "121.13",
      "close": "121.38",
      "volume": "1044767"
    },
    {
      "date": "2025-08-19",
      "open": "122.02",
      "high": "123.09",
      "low": "119.12",
      "close": "120.55",
      "volume": "725743"
    },
    {
      "date": "2025-08-20",
      "open": "120.73",
      "high": "123.00",
      "low": "120.71",
      "close": "122.61",
      "volume": "726806"
    },
    {
      "date": "2025-08-21",
      "open": "121.78",
      "high": "122.755",
      "low": "121.04",
      "close": "122.42",
      "volume": "478875"
    },
    {
      "date": "2025-08-22",
      "open": "122.77",
      "high": "127.25",
      "low": "122.71",
      "close": "126.78",
      "volume": "824894"
    },
    {
      "date": "2025-08-25",
      "open": "126.38",
      "high": "126.55",
      "low": "124.98",
      "close": "125.60",
      "volume": "415352"
    },
    {
      "date": "2025-08-26",
      "open": "125.54",
      "high": "126.4199",
      "low": "124.85",
      "close": "125.29",
      "volume": "562828"
    },
    {
      "date": "2025-08-27",
      "open": "125.27",
      "high": "128.23",
      "low": "125.27",
      "close": "127.55",
      "volume": "857706"
    },
    {
      "date": "2025-08-28",
      "open": "127.69",
      "high": "127.77",
      "low": "124.73",
      "close": "126.13",
      "volume": "421540"
    },
    {
      "date": "2025-08-29",
      "open": "126.07",
      "high": "127.35",
      "low": "125.44",
      "close": "127.25",
      "volume": "497507"
    },
    {
      "date": "2025-09-02",
      "open": "126.89",
      "high": "126.89",
      "low": "124.92",
      "close": "125.06",
      "volume": "505436"
    },
    {
      "date": "2025-09-03",
      "open": "125.08",
      "high": "126.41",
      "low": "125.05",
      "close": "126.28",
      "volume": "301839"
    },
    {
      "date": "2025-09-04",
      "open": "126.82",
      "high": "128.01",
      "low": "126.04",
      "close": "128.01",
      "volume": "359334"
    },
    {
      "date": "2025-09-05",
      "open": "128.585",
      "high": "129.84",
      "low": "127.40",
      "close": "128.00",
      "volume": "338670"
    },
    {
      "date": "2025-09-08",
      "open": "127.35",
      "high": "128.28",
      "low": "125.40",
      "close": "128.25",
      "volume": "488981"
    },
    {
      "date": "2025-09-09",
      "open": "128.09",
      "high": "128.825",
      "low": "126.895",
      "close": "127.94",
      "volume": "1229833"
    },
    {
      "date": "2025-09-10",
      "open": "127.01",
      "high": "128.51",
      "low": "126.05",
      "close": "126.60",
      "volume": "429582"
    },
    {
      "date": "2025-09-11",
      "open": "126.51",
      "high": "128.88",
      "low": "126.275",
      "close": "128.82",
      "volume": "706831"
    },
    {
      "date": "2025-09-12",
      "open": "128.23",
      "high": "128.52",
      "low": "127.21",
      "close": "127.60",
      "volume": "298934"
    },
    {
      "date": "2025-09-15",
      "open": "128.00",
      "high": "128.06",
      "low": "126.67",
      "close": "127.74",
      "volume": "450059"
    },
    {
      "date": "2025-09-16",
      "open": "127.99",
      "high": "128.00",
      "low": "125.75",
      "close": "126.36",
      "volume": "941665"
    },
    {
      "date": "2025-09-17",
      "open": "126.47",
      "high": "128.54",
      "low": "125.855",
      "close": "126.605",
      "volume": "444723"
    },
    {
      "date": "2025-09-18",
      "open": "126.96",
      "high": "127.10",
      "low": "124.75",
      "close": "125.32",
      "volume": "489630"
    },
    {
      "date": "2025-09-19",
      "open": "124.18",
      "high": "124.255",
      "low": "123.00",
      "close": "123.75",
      "volume": "999967"
    },
    {
      "date": "2025-09-22",
      "open": "123.70",
      "high": "124.61",
      "low": "122.99",
      "close": "124.23",
      "volume": "313764"
    },
    {
      "date": "2025-09-23",
      "open": "124.00",
      "high": "125.01",
      "low": "123.19",
      "close": "124.33",
      "volume": "338642"
    },
    {
      "date": "2025-09-24",
      "open": "124.01",
      "high": "124.01",
      "low": "122.595",
      "close": "123.02",
      "volume": "546487"
    },
    {
      "date": "2025-09-25",
      "open": "122.54",
      "high": "123.125",
      "low": "120.52",
      "close": "120.60",
      "volume": "588464"
    },
    {
      "date": "2025-09-26",
      "open": "120.98",
      "high": "122.11",
      "low": "120.8895",
      "close": "121.63",
      "volume": "325990"
    },
    {
      "date": "2025-09-29",
      "open": "121.99",
      "high": "122.16",
      "low": "120.66",
      "close": "120.92",
      "volume": "421723"
    },
    {
      "date": "2025-09-30",
      "open": "120.59",
      "high": "122.57",
      "low": "120.56",
      "close": "122.42",
      "volume": "477082"
    },
    {
      "date": "2025-10-01",
      "open": "121.90",
      "high": "122.84",
      "low": "121.00",
      "close": "122.32",
      "volume": "755732"
    },
    {
      "date": "2025-10-02",
      "open": "122.22",
      "high": "122.64",
      "low": "120.74",
      "close": "122.03",
      "volume": "317999"
    },
    {
      "date": "2025-10-03",
      "open": "122.25",
      "high": "124.189",
      "low": "122.11",
      "close": "123.22",
      "volume": "540940"
    },
    {
      "date": "2025-10-06",
      "open": "123.84",
      "high": "123.84",
      "low": "120.43",
      "close": "122.20",
      "volume": "352641"
    },
    {
      "date": "2025-10-07",
      "open": "122.52",
      "high": "122.52",
      "low": "120.54",
      "close": "121.47",
      "volume": "361730"
    },
    {
      "date": "2025-10-08",
      "open": "121.36",
      "high": "121.7516",
      "low": "119.90",
      "close": "120.79",
      "volume": "269146"
    },
    {
      "date": "2025-10-09",
      "open": "121.09",
      "high": "121.09",
      "low": "118.29",
      "close": "118.38",
      "volume": "362174"
    },
    {
      "date": "2025-10-10",
      "open": "119.52",
      "high": "119.52",
      "low": "117.05",
      "close": "117.32",
      "volume": "443350"
    },
    {
      "date": "2025-10-13",
      "open": "118.31",
      "high": "119.28",
      "low": "117.38",
      "close": "118.99",
      "volume": "352919"
    },
    {
      "date": "2025-10-14",
      "open": "118.38",
      "high": "120.26",
      "low": "118.38",
      "close": "120.00",
      "volume": "235027"
    },
    {
      "date": "2025-10-15",
      "open": "120.45",
      "high": "122.50",
      "low": "119.80",
      "close": "121.00",
      "volume": "451783"
    },
    {
      "date": "2025-10-16",
      "open": "120.48",
      "high": "120.83",
      "low": "116.94",
      "close": "118.11",
      "volume": "396289"
    },
    {
      "date": "2025-10-17",
      "open": "118.16",
      "high": "121.18",
      "low": "117.5601",
      "close": "119.02",
      "volume": "671160"
    },
    {
      "date": "2025-10-20",
      "open": "119.01",
      "high": "120.70",
      "low": "118.97",
      "close": "120.10",
      "volume": "434678"
    },
    {
      "date": "2025-10-21",
      "open": "120.34",
      "high": "122.1699",
      "low": "119.89",
      "close": "121.11",
      "volume": "449707"
    },
    {
      "date": "2025-10-22",
      "open": "121.28",
      "high": "121.625",
      "low": "120.23",
      "close": "121.15",
      "volume": "386844"
    },
    {
      "date": "2025-10-23",
      "open": "121.40",
      "high": "121.59",
      "low": "119.18",
      "close": "120.05",
      "volume": "341565"
    },
    {
      "date": "2025-10-24",
      "open": "120.68",
      "high": "121.17",
      "low": "119.93",
      "close": "120.19",
      "volume": "259241"
    },
    {
      "date": "2025-10-27",
      "open": "120.35",
      "high": "120.5699",
      "low": "119.41",
      "close": "120.02",
      "volume": "335292"
    },
    {
      "date": "2025-10-28",
      "open": "119.70",
      "high": "119.86",
      "low": "118.29",
      "close": "119.38",
      "volume": "317987"
    },
    {
      "date": "2025-10-29",
      "open": "118.66",
      "high": "119.045",
      "low": "116.07",
      "close": "116.42",
      "volume": "376116"
    },
    {
      "date": "2025-10-30",
      "open": "115.92",
      "high": "117.90",
      "low": "115.92",
      "close": "116.11",
      "volume": "341211"
    },
    {
      "date": "2025-10-31",
      "open": "115.67",
      "high": "118.865",
      "low": "114.45",
      "close": "118.59",
      "volume": "499149"
    },
    {
      "date": "2025-11-03",
      "open": "118.52",
      "high": "119.64",
      "low": "117.38",
      "close": "119.52",
      "volume": "605077"
    },
    {
      "date": "2025-11-04",
      "open": "119.60",
      "high": "120.19",
      "low": "118.315",
      "close": "119.60",
      "volume": "612926"
    },
    {
      "date": "2025-11-05",
      "open": "120.46",
      "high": "120.63",
      "low": "117.72",
      "close": "118.49",
      "volume": "803597"
    },
    {
      "date": "2025-11-06",
      "open": "117.99",
      "high": "121.00",
      "low": "117.52",
      "close": "119.97",
      "volume": "593794"
    },
    {
      "date": "2025-11-07",
      "open": "120.54",
      "high": "127.50",
      "low": "120.54",
      "close": "126.35",
      "volume": "1249568"
    },
    {
      "date": "2025-11-10",
      "open": "125.81",
      "high": "126.99",
      "low": "124.73",
      "close": "124.94",
      "volume": "546724"
    },
    {
      "date": "2025-11-11",
      "open": "125.13",
      "high": "128.64",
      "low": "124.41",
      "close": "127.47",
      "volume": "719179"
    },
    {
      "date": "2025-11-12",
      "open": "128.24",
      "high": "129.38",
      "low": "127.24",
      "close": "128.09",
      "volume": "660328"
    },
    {
      "date": "2025-11-13",
      "open": "127.99",
      "high": "130.55",
      "low": "126.68",
      "close": "127.56",
      "volume": "596522"
    },
    {
      "date": "2025-11-14",
      "open": "126.83",
      "high": "129.92",
      "low": "126.4754",
      "close": "129.63",
      "volume": "556111"
    },
    {
      "date": "2025-11-17",
      "open": "129.305",
      "high": "130.39",
      "low": "126.295",
      "close": "126.66",
      "volume": "572600"
    },
    {
      "date": "2025-11-18",
      "open": "126.47",
      "high": "130.64",
      "low": "125.955",
      "close": "129.30",
      "volume": "462945"
    },
    {
      "date": "2025-11-19",
      "open": "128.70",
      "high": "129.22",
      "low": "127.14",
      "close": "127.37",
      "volume": "450158"
    },
    {
      "date": "2025-11-20",
      "open": "127.80",
      "high": "128.88",
      "low": "126.771",
      "close": "127.79",
      "volume": "326407"
    },
    {
      "date": "2025-11-21",
      "open": "128.97",
      "high": "131.58",
      "low": "128.38",
      "close": "131.27",
      "volume": "364966"
    },
    {
      "date": "2025-11-24",
      "open": "130.87",
      "high": "132.735",
      "low": "130.275",
      "close": "132.10",
      "volume": "592457"
    },
    {
      "date": "2025-11-25",
      "open": "132.70",
      "high": "134.32",
      "low": "132.40",
      "close": "132.54",
      "volume": "371214"
    },
    {
      "date": "2025-11-26",
      "open": "132.89",
      "high": "134.6299",
      "low": "131.88",
      "close": "132.42",
      "volume": "325696"
    },
    {
      "date": "2025-11-28",
      "open": "132.99",
      "high": "132.99",
      "low": "131.815",
      "close": "132.39",
      "volume": "314896"
    },
    {
      "date": "2025-12-01",
      "open": "130.98",
      "high": "133.26",
      "low": "130.69",
      "close": "132.57",
      "volume": "366210"
    },
    {
      "date": "2025-12-02",
      "open": "132.23",
      "high": "132.67",
      "low": "131.25",
      "close": "131.85",
      "volume": "464286"
    },
    {
      "date": "2025-12-03",
      "open": "131.49",
      "high": "132.825",
      "low": "130.56",
      "close": "132.23",
      "volume": "355842"
    },
    {
      "date": "2025-12-04",
      "open": "132.25",
      "high": "132.9599",
      "low": "131.5544",
      "close": "132.50",
      "volume": "246866"
    },
    {
      "date": "2025-12-05",
      "open": "132.91",
      "high": "134.09",
      "low": "131.97",
      "close": "132.85",
      "volume": "452026"
    },
    {
      "date": "2025-12-08",
      "open": "133.11",
      "high": "134.14",
      "low": "130.86",
      "close": "131.49",
      "volume": "446354"
    },
    {
      "date": "2025-12-09",
      "open": "131.49",
      "high": "132.23",
      "low": "129.21",
      "close": "129.67",
      "volume": "584805"
    },
    {
      "date": "2025-12-10",
      "open": "130.29",
      "high": "131.5325",
      "low": "130.03",
      "close": "130.50",
      "volume": "1003483"
    },
    {
      "date": "2025-12-11",
      "open": "130.67",
      "high": "130.89",
      "low": "128.785",
      "close": "129.22",
      "volume": "501954"
    },
    {
      "date": "2025-12-12",
      "open": "130.20",
      "high": "130.20",
      "low": "127.80",
      "close": "128.00",
      "volume": "590453"
    },
    {
      "date": "2025-12-15",
      "open": "128.20",
      "high": "129.27",
      "low": "126.335",
      "close": "126.96",
      "volume": "654090"
    },
    {
      "date": "2025-12-16",
      "open": "127.74",
      "high": "128.90",
      "low": "126.94",
      "close": "128.45",
      "volume": "612435"
    },
    {
      "date": "2025-12-17",
      "open": "128.36",
      "high": "130.69",
      "low": "128.125",
      "close": "129.74",
      "volume": "524364"
    },
    {
      "date": "2025-12-18",
      "open": "129.75",
      "high": "131.00",
      "low": "128.71",
      "close": "128.91",
      "volume": "639891"
    },
    {
      "date": "2025-12-19",
      "open": "128.93",
      "high": "129.3001",
      "low": "126.665",
      "close": "127.31",
      "volume": "978930"
    },
    {
      "date": "2025-12-22",
      "open": "126.01",
      "high": "127.6499",
      "low": "125.44",
      "close": "127.50",
      "volume": "480678"
    },
    {
      "date": "2025-12-23",
      "open": "127.21",
      "high": "127.44",
      "low": "126.32",
      "close": "126.76",
      "volume": "384483"
    },
    {
      "date": "2025-12-24",
      "open": "126.74",
      "high": "127.455",
      "low": "126.48",
      "close": "126.79",
      "volume": "187641"
    },
    {
      "date": "2025-12-26",
      "open": "126.53",
      "high": "126.925",
      "low": "125.835",
      "close": "126.55",
      "volume": "201152"
    },
    {
      "date": "2025-12-29",
      "open": "126.83",
      "high": "127.85",
      "low": "125.65",
      "close": "126.11",
      "volume": "359147"
    },
    {
      "date": "2025-12-30",
      "open": "125.59",
      "high": "127.10",
      "low": "125.59",
      "close": "126.83",
      "volume": "301419"
    },
    {
      "date": "2025-12-31",
      "open": "126.51",
      "high": "126.76",
      "low": "125.77",
      "close": "126.58",
      "volume": "433860"
    },
    {
      "date": "2026-01-02",
      "open": "126.16",
      "high": "126.54",
      "low": "123.82",
      "close": "124.12",
      "volume": "531412"
    },
    {
      "date": "2026-01-05",
      "open": "124.09",
      "high": "125.40",
      "low": "123.48",
      "close": "124.50",
      "volume": "483952"
    },
    {
      "date": "2026-01-06",
      "open": "123.76",
      "high": "127.49",
      "low": "123.205",
      "close": "127.28",
      "volume": "536812"
    },
    {
      "date": "2026-01-07",
      "open": "127.91",
      "high": "128.3099",
      "low": "126.38",
      "close": "127.19",
      "volume": "493239"
    },
    {
      "date": "2026-01-08",
      "open": "126.33",
      "high": "129.38",
      "low": "126.23",
      "close": "127.48",
      "volume": "385028"
    },
    {
      "date": "2026-01-09",
      "open": "128.10",
      "high": "129.97",
      "low": "128.05",
      "close": "129.41",
      "volume": "407705"
    },
    {
      "date": "2026-01-12",
      "open": "129.41",
      "high": "129.87",
      "low": "127.34",
      "close": "129.60",
      "volume": "454518"
    },
    {
      "date": "2026-01-13",
      "open": "129.72",
      "high": "130.99",
      "low": "129.22",
      "close": "129.80",
      "volume": "294900"
    },
    {
      "date": "2026-01-14",
      "open": "129.62",
      "high": "131.26",
      "low": "127.97",
      "close": "130.78",
      "volume": "551575"
    },
    {
      "date": "2026-01-15",
      "open": "130.56",
      "high": "133.77",
      "low": "130.22",
      "close": "132.79",
      "volume": "367938"
    },
    {
      "date": "2026-01-16",
      "open": "132.29",
      "high": "134.41",
      "low": "130.90",
      "close": "132.26",
      "volume": "360729"
    },
    {
      "date": "2026-01-20",
      "open": "130.985",
      "high": "131.93",
      "low": "129.42",
      "close": "130.53",
      "volume": "533858"
    },
    {
      "date": "2026-01-21",
      "open": "131.36",
      "high": "133.06",
      "low": "131.10",
      "close": "132.00",
      "volume": "787760"
    },
    {
      "date": "2026-01-22",
      "open": "132.16",
      "high": "132.35",
      "low": "129.17",
      "close": "129.68",
      "volume": "396579"
    },
    {
      "date": "2026-01-23",
      "open": "129.52",
      "high": "130.44",
      "low": "128.16",
      "close": "128.70",
      "volume": "305472"
    },
    {
      "date": "2026-01-26",
      "open": "128.74",
      "high": "129.40",
      "low": "128.01",
      "close": "128.58",
      "volume": "255830"
    },
    {
      "date": "2026-01-27",
      "open": "128.35",
      "high": "128.6999",
      "low": "127.15",
      "close": "128.17",
      "volume": "254578"
    },
    {
      "date": "2026-01-28",
      "open": "127.71",
      "high": "128.73",
      "low": "126.76",
      "close": "127.12",
      "volume": "324444"
    },
    {
      "date": "2026-01-29",
      "open": "127.67",
      "high": "128.66",
      "low": "126.79",
      "close": "128.00",
      "volume": "393173"
    },
    {
      "date": "2026-01-30",
      "open": "127.78",
      "high": "128.49",
      "low": "126.39",
      "close": "128.31",
      "volume": "414457"
    },
    {
      "date": "2026-02-02",
      "open": "128.62",
      "high": "130.1997",
      "low": "127.63",
      "close": "127.79",
      "volume": "516241"
    },
    {
      "date": "2026-02-03",
      "open": "126.96",
      "high": "127.4397",
      "low": "124.56",
      "close": "126.06",
      "volume": "364049"
    },
    {
      "date": "2026-02-04",
      "open": "127.06",
      "high": "129.90",
      "low": "126.00",
      "close": "128.31",
      "volume": "475044"
    },
    {
      "date": "2026-02-05",
      "open": "128.96",
      "high": "131.16",
      "low": "128.265",
      "close": "131.13",
      "volume": "629555"
    },
    {
      "date": "2026-02-06",
      "open": "131.30",
      "high": "134.18",
      "low": "130.95",
      "close": "133.23",
      "volume": "656846"
    },
    {
      "date": "2026-02-09",
      "open": "132.75",
      "high": "133.33",
      "low": "130.56",
      "close": "132.42",
      "volume": "631225"
    },
    {
      "date": "2026-02-10",
      "open": "132.62",
      "high": "136.69",
      "low": "132.62",
      "close": "135.49",
      "volume": "651386"
    },
    {
      "date": "2026-02-11",
      "open": "135.40",
      "high": "136.49",
      "low": "131.66",
      "close": "132.64",
      "volume": "446390"
    },
    {
      "date": "2026-02-12",
      "open": "132.84",
      "high": "134.4799",
      "low": "131.21",
      "close": "131.30",
      "volume": "541860"
    },
    {
      "date": "2026-02-13",
      "open": "131.48",
      "high": "132.6554",
      "low": "130.43",
      "close": "131.79",
      "volume": "451955"
    },
    {
      "date": "2026-02-17",
      "open": "132.72",
      "high": "133.25",
      "low": "131.005",
      "close": "132.57",
      "volume": "539388"
    },
    {
      "date": "2026-02-18",
      "open": "132.42",
      "high": "134.08",
      "low": "131.60",
      "close": "133.73",
      "volume": "703388"
    },
    {
      "date": "2026-02-19",
      "open": "133.78",
      "high": "134.53",
      "low": "132.535",
      "close": "132.83",
      "volume": "587218"
    },
    {
      "date": "2026-02-20",
      "open": "134.46",
      "high": "134.46",
      "low": "126.62",
      "close": "133.98",
      "volume": "1156864"
    },
    {
      "date": "2026-02-23",
      "open": "132.19",
      "high": "133.03",
      "low": "129.74",
      "close": "132.03",
      "volume": "675358"
    },
    {
      "date": "2026-02-24",
      "open": "132.03",
      "high": "134.18",
      "low": "131.01",
      "close": "134.11",
      "volume": "493856"
    },
    {
      "date": "2026-02-25",
      "open": "134.11",
      "high": "135.36",
      "low": "132.8001",
      "close": "135.02",
      "volume": "681609"
    },
    {
      "date": "2026-02-26",
      "open": "135.74",
      "high": "138.70",
      "low": "134.22",
      "close": "135.71",
      "volume": "803307"
    },
    {
      "date": "2026-02-27",
      "open": "135.71",
      "high": "138.14",
      "low": "135.10",
      "close": "137.74",
      "volume": "901183"
    },
    {
      "date": "2026-03-02",
      "open": "136.52",
      "high": "139.47",
      "low": "136.00",
      "close": "139.18",
      "volume": "629033"
    },
    {
      "date": "2026-03-03",
      "open": "137.90",
      "high": "139.69",
      "low": "136.55",
      "close": "139.08",
      "volume": "749648"
    },
    {
      "date": "2026-03-04",
      "open": "138.41",
      "high": "139.76",
      "low": "136.00",
      "close": "139.12",
      "volume": "454133"
    },
    {
      "date": "2026-03-05",
      "open": "137.56",
      "high": "139.20",
      "low": "136.695",
      "close": "138.46",
      "volume": "480603"
    },
    {
      "date": "2026-03-06",
      "open": "136.87",
      "high": "137.40",
      "low": "135.23",
      "close": "136.04",
      "volume": "399720"
    },
    {
      "date": "2026-03-09",
      "open": "135.01",
      "high": "136.83",
      "low": "132.00",
      "close": "136.02",
      "volume": "666776"
    },
    {
      "date": "2026-03-10",
      "open": "136.01",
      "high": "137.50",
      "low": "134.935",
      "close": "135.70",
      "volume": "637329"
    },
    {
      "date": "2026-03-11",
      "open": "135.17",
      "high": "135.62",
      "low": "132.93",
      "close": "134.68",
      "volume": "440338"
    },
    {
      "date": "2026-03-12",
      "open": "134.25",
      "high": "135.89",
      "low": "133.01",
      "close": "133.93",
      "volume": "512844"
    },
    {
      "date": "2026-03-13",
      "open": "135.26",
      "high": "135.75",
      "low": "133.45",
      "close": "134.14",
      "volume": "400766"
    },
    {
      "date": "2026-03-16",
      "open": "133.52",
      "high": "134.34",
      "low": "132.4575",
      "close": "133.68",
      "volume": "464749"
    },
    {
      "date": "2026-03-17",
      "open": "134.48",
      "high": "135.115",
      "low": "133.26",
      "close": "134.10",
      "volume": "414636"
    },
    {
      "date": "2026-03-18",
      "open": "134.21",
      "high": "134.72",
      "low": "130.39",
      "close": "130.51",
      "volume": "679974"
    },
    {
      "date": "2026-03-19",
      "open": "129.53",
      "high": "130.93",
      "low": "125.07",
      "close": "127.41",
      "volume": "743480"
    },
    {
      "date": "2026-03-20",
      "open": "127.16",
      "high": "128.08",
      "low": "123.765",
      "close": "124.57",
      "volume": "1091653"
    },
    {
      "date": "2026-03-23",
      "open": "127.09",
      "high": "130.26",
      "low": "126.14",
      "close": "127.12",
      "volume": "1024006"
    },
    {
      "date": "2026-03-24",
      "open": "126.55",
      "high": "129.54",
      "low": "125.60",
      "close": "127.52",
      "volume": "606060"
    },
    {
      "date": "2026-03-25",
      "open": "128.06",
      "high": "129.01",
      "low": "124.76",
      "close": "126.47",
      "volume": "428577"
    },
    {
      "date": "2026-03-26",
      "open": "126.10",
      "high": "127.90",
      "low": "125.655",
      "close": "126.49",
      "volume": "460998"
    },
    {
      "date": "2026-03-27",
      "open": "126.37",
      "high": "126.37",
      "low": "122.935",
      "close": "123.77",
      "volume": "678007"
    },
    {
      "date": "2026-03-30",
      "open": "123.91",
      "high": "124.99",
      "low": "122.96",
      "close": "123.71",
      "volume": "823730"
    },
    {
      "date": "2026-03-31",
      "open": "124.82",
      "high": "126.94",
      "low": "122.31",
      "close": "126.66",
      "volume": "968815"
    },
    {
      "date": "2026-04-01",
      "open": "126.55",
      "high": "128.04",
      "low": "125.54",
      "close": "126.01",
      "volume": "552088"
    },
    {
      "date": "2026-04-02",
      "open": "125.20",
      "high": "127.73",
      "low": "124.695",
      "close": "127.64",
      "volume": "533155"
    },
    {
      "date": "2026-04-06",
      "open": "127.015",
      "high": "128.365",
      "low": "126.48",
      "close": "128.19",
      "volume": "332369"
    },
    {
      "date": "2026-04-07",
      "open": "128.19",
      "high": "129.38",
      "low": "127.32",
      "close": "128.77",
      "volume": "362572"
    },
    {
      "date": "2026-04-08",
      "open": "131.71",
      "high": "132.8799",
      "low": "131.045",
      "close": "132.12",
      "volume": "671364"
    },
    {
      "date": "2026-04-09",
      "open": "131.41",
      "high": "133.34",
      "low": "130.84",
      "close": "132.87",
      "volume": "408007"
    },
    {
      "date": "2026-04-10",
      "open": "133.04",
      "high": "133.99",
      "low": "132.65",
      "close": "133.43",
      "volume": "218765"
    },
    {
      "date": "2026-04-13",
      "open": "132.76",
      "high": "133.53",
      "low": "131.4975",
      "close": "132.92",
      "volume": "316323"
    },
    {
      "date": "2026-04-14",
      "open": "132.90",
      "high": "135.43",
      "low": "132.32",
      "close": "134.62",
      "volume": "485198"
    },
    {
      "date": "2026-04-15",
      "open": "134.62",
      "high": "135.27",
      "low": "133.98",
      "close": "134.37",
      "volume": "459693"
    },
    {
      "date": "2026-04-16",
      "open": "135.04",
      "high": "135.43",
      "low": "134.1097",
      "close": "135.15",
      "volume": "399582"
    },
    {
      "date": "2026-04-17",
      "open": "135.39",
      "high": "139.3625",
      "low": "134.79",
      "close": "135.04",
      "volume": "601640"
    },
    {
      "date": "2026-04-20",
      "open": "134.62",
      "high": "136.00",
      "low": "134.3201",
      "close": "135.18",
      "volume": "553296"
    },
    {
      "date": "2026-04-21",
      "open": "135.14",
      "high": "135.33",
      "low": "132.34",
      "close": "134.00",
      "volume": "484789"
    },
    {
      "date": "2026-04-22",
      "open": "135.00",
      "high": "135.25",
      "low": "132.91",
      "close": "133.55",
      "volume": "469439"
    },
    {
      "date": "2026-04-23",
      "open": "133.60",
      "high": "136.50",
      "low": "132.86",
      "close": "133.23",
      "volume": "413114"
    },
    {
      "date": "2026-04-24",
      "open": "133.14",
      "high": "134.71",
      "low": "132.50",
      "close": "134.35",
      "volume": "479886"
    },
    {
      "date": "2026-04-27",
      "open": "134.87",
      "high": "136.17",
      "low": "134.67",
      "close": "135.75",
      "volume": "517273"
    },
    {
      "date": "2026-04-28",
      "open": "136.91",
      "high": "137.27",
      "low": "134.43",
      "close": "134.88",
      "volume": "359629"
    },
    {
      "date": "2026-04-29",
      "open": "134.55",
      "high": "136.45",
      "low": "134.26",
      "close": "135.98",
      "volume": "474594"
    },
    {
      "date": "2026-04-30",
      "open": "135.98",
      "high": "138.44",
      "low": "135.98",
      "close": "137.84",
      "volume": "504163"
    },
    {
      "date": "2026-05-01",
      "open": "138.74",
      "high": "140.855",
      "low": "137.285",
      "close": "140.35",
      "volume": "916227"
    },
    {
      "date": "2026-05-04",
      "open": "139.53",
      "high": "141.565",
      "low": "138.94",
      "close": "139.53",
      "volume": "722513"
    },
    {
      "date": "2026-05-05",
      "open": "139.99",
      "high": "140.68",
      "low": "137.35",
      "close": "138.52",
      "volume": "610048"
    },
    {
      "date": "2026-05-06",
      "open": "138.89",
      "high": "142.3899",
      "low": "138.55",
      "close": "141.15",
      "volume": "789541"
    },
    {
      "date": "2026-05-07",
      "open": "149.96",
      "high": "151.36",
      "low": "146.6001",
      "close": "151.20",
      "volume": "1435550"
    },
    {
      "date": "2026-05-08",
      "open": "152.29",
      "high": "158.6899",
      "low": "151.265",
      "close": "157.93",
      "volume": "1346872"
    },
    {
      "date": "2026-05-11",
      "open": "157.16",
      "high": "157.66",
      "low": "150.29",
      "close": "152.26",
      "volume": "1149028"
    },
    {
      "date": "2026-05-12",
      "open": "153.03",
      "high": "153.03",
      "low": "146.80",
      "close": "147.54",
      "volume": "1026240"
    },
    {
      "date": "2026-05-13",
      "open": "148.11",
      "high": "150.99",
      "low": "145.325",
      "close": "146.62",
      "volume": "1206339"
    },
    {
      "date": "2026-05-14",
      "open": "149.08",
      "high": "150.709",
      "low": "147.0001",
      "close": "147.41",
      "volume": "696674"
    },
    {
      "date": "2026-05-15",
      "open": "147.41",
      "high": "147.41",
      "low": "144.11",
      "close": "145.54",
      "volume": "672340"
    },
    {
      "date": "2026-05-18",
      "open": "145.59",
      "high": "148.30",
      "low": "145.59",
      "close": "147.49",
      "volume": "878041"
    },
    {
      "date": "2026-05-19",
      "open": "148.05",
      "high": "149.77",
      "low": "146.565",
      "close": "149.41",
      "volume": "664575"
    },
    {
      "date": "2026-05-20",
      "open": "149.38",
      "high": "152.19",
      "low": "149.08",
      "close": "151.80",
      "volume": "487332"
    },
    {
      "date": "2026-05-21",
      "open": "150.68",
      "high": "152.91",
      "low": "149.403",
      "close": "152.61",
      "volume": "453706"
    },
    {
      "date": "2026-05-22",
      "open": "152.52",
      "high": "153.72",
      "low": "151.74",
      "close": "153.10",
      "volume": "523505"
    },
    {
      "date": "2026-05-26",
      "open": "153.17",
      "high": "154.7599",
      "low": "152.81",
      "close": "154.12",
      "volume": "528964"
    },
    {
      "date": "2026-05-27",
      "open": "153.97",
      "high": "154.97",
      "low": "151.55",
      "close": "152.07",
      "volume": "514211"
    },
    {
      "date": "2026-05-28",
      "open": "151.74",
      "high": "152.485",
      "low": "150.87",
      "close": "152.12",
      "volume": "364567"
    },
    {
      "date": "2026-05-29",
      "open": "151.55",
      "high": "153.365",
      "low": "151.00",
      "close": "152.46",
      "volume": "513452"
    },
    {
      "date": "2026-06-01",
      "open": "151.92",
      "high": "152.42",
      "low": "150.30",
      "close": "150.47",
      "volume": "563924"
    },
    {
      "date": "2026-06-02",
      "open": "150.42",
      "high": "151.61",
      "low": "149.71",
      "close": "150.48",
      "volume": "455621"
    },
    {
      "date": "2026-06-03",
      "open": "149.34",
      "high": "150.40",
      "low": "148.61",
      "close": "149.59",
      "volume": "509236"
    },
    {
      "date": "2026-06-04",
      "open": "150.68",
      "high": "151.6115",
      "low": "149.635",
      "close": "150.93",
      "volume": "396389"
    },
    {
      "date": "2026-06-05",
      "open": "150.26",
      "high": "152.16",
      "low": "150.065",
      "close": "151.42",
      "volume": "363122"
    },
    {
      "date": "2026-06-08",
      "open": "152.06",
      "high": "152.77",
      "low": "149.49",
      "close": "149.69",
      "volume": "551956"
    },
    {
      "date": "2026-06-09",
      "open": "151.04",
      "high": "152.835",
      "low": "148.9001",
      "close": "150.54",
      "volume": "637977"
    },
    {
      "date": "2026-06-10",
      "open": "150.60",
      "high": "152.775",
      "low": "149.61",
      "close": "150.74",
      "volume": "497730"
    },
    {
      "date": "2026-06-11",
      "open": "151.29",
      "high": "154.04",
      "low": "151.26",
      "close": "152.36",
      "volume": "429830"
    },
    {
      "date": "2026-06-12",
      "open": "153.01",
      "high": "154.69",
      "low": "151.90",
      "close": "154.35",
      "volume": "529642"
    },
    {
      "date": "2026-06-15",
      "open": "154.61",
      "high": "155.6369",
      "low": "153.66",
      "close": "154.48",
      "volume": "528014"
    },
    {
      "date": "2026-06-16",
      "open": "153.79",
      "high": "154.28",
      "low": "148.34",
      "close": "150.99",
      "volume": "633307"
    },
    {
      "date": "2026-06-17",
      "open": "150.63",
      "high": "151.985",
      "low": "148.705",
      "close": "149.10",
      "volume": "697077"
    },
    {
      "date": "2026-06-18",
      "open": "150.42",
      "high": "150.84",
      "low": "148.40",
      "close": "149.65",
      "volume": "1126522"
    },
    {
      "date": "2026-06-22",
      "open": "149.19",
      "high": "151.915",
      "low": "148.3501",
      "close": "151.75",
      "volume": "698931"
    },
    {
      "date": "2026-06-23",
      "open": "151.57",
      "high": "154.28",
      "low": "151.45",
      "close": "152.38",
      "volume": "561948"
    },
    {
      "date": "2026-06-24",
      "open": "152.66",
      "high": "154.15",
      "low": "151.595",
      "close": "153.73",
      "volume": "575718"
    },
    {
      "date": "2026-06-25",
      "open": "154.35",
      "high": "155.78",
      "low": "152.56",
      "close": "154.36",
      "volume": "501605"
    },
    {
      "date": "2026-06-26",
      "open": "154.96",
      "high": "156.68",
      "low": "154.0498",
      "close": "156.10",
      "volume": "2898209"
    },
    {
      "date": "2026-06-29",
      "open": "156.25",
      "high": "157.15",
      "low": "154.58",
      "close": "156.38",
      "volume": "524637"
    },
    {
      "date": "2026-06-30",
      "open": "155.65",
      "high": "156.96",
      "low": "153.91",
      "close": "155.98",
      "volume": "492241"
    },
    {
      "date": "2026-07-01",
      "open": "155.605",
      "high": "158.435",
      "low": "154.88",
      "close": "156.64",
      "volume": "609493"
    },
    {
      "date": "2026-07-02",
      "open": "156.56",
      "high": "158.275",
      "low": "156.295",
      "close": "157.56",
      "volume": "505783"
    },
    {
      "date": "2026-07-06",
      "open": "157.58",
      "high": "158.34",
      "low": "156.65",
      "close": "158.01",
      "volume": "414384"
    },
    {
      "date": "2026-07-07",
      "open": "158.47",
      "high": "161.65",
      "low": "158.13",
      "close": "160.08",
      "volume": "618622"
    },
    {
      "date": "2026-07-08",
      "open": "159.91",
      "high": "160.10",
      "low": "157.64",
      "close": "160.09",
      "volume": "521460"
    },
    {
      "date": "2026-07-09",
      "open": "160.495",
      "high": "162.96",
      "low": "160.0101",
      "close": "162.25",
      "volume": "365667"
    },
    {
      "date": "2026-07-10",
      "open": "159.73",
      "high": "160.18",
      "low": "154.40",
      "close": "155.18",
      "volume": "714282"
    },
    {
      "date": "2026-07-13",
      "open": "155.18",
      "high": "157.30",
      "low": "154.8511",
      "close": "157.23",
      "volume": "570969"
    },
    {
      "date": "2026-07-14",
      "open": "157.23",
      "high": "158.6106",
      "low": "155.72",
      "close": "157.23",
      "volume": "480127"
    },
    {
      "date": "2026-07-15",
      "open": "157.34",
      "high": "160.56",
      "low": "157.32",
      "close": "160.29",
      "volume": "599983"
    },
    {
      "date": "2026-07-16",
      "open": "161.09",
      "high": "163.01",
      "low": "160.76",
      "close": "162.38",
      "volume": "481318"
    },
    {
      "date": "2026-07-17",
      "open": "162.38",
      "high": "164.375",
      "low": "161.14",
      "close": "162.32",
      "volume": "553572"
    },
    {
      "date": "2026-07-20",
      "open": "161.47",
      "high": "162.505",
      "low": "160.69",
      "close": "161.16",
      "volume": "437582"
    },
    {
      "date": "2026-07-21",
      "open": "161.03",
      "high": "161.85",
      "low": "159.205",
      "close": "160.07",
      "volume": "470415"
    },
    {
      "date": "2026-07-22",
      "open": "159.72",
      "high": "160.22",
      "low": "156.825",
      "close": "158.91",
      "volume": "374917"
    },
    {
      "date": "2026-07-23",
      "open": "157.53",
      "high": "158.64",
      "low": "157.345",
      "close": "157.73",
      "volume": "292012"
    },
    {
      "date": "2026-07-24",
      "open": "158.14",
      "high": "160.11",
      "low": "157.41",
      "close": "159.46",
      "volume": "473095"
    },
    {
      "date": "2026-07-27",
      "open": "160.24",
      "high": "162.88",
      "low": "159.9823",
      "close": "160.99",
      "volume": "633120"
    },
    {
      "date": "2026-07-28",
      "open": "161.00",
      "high": "163.325",
      "low": "158.785",
      "close": "162.21",
      "volume": "818648"
    },
    {
      "date": "2026-07-29",
      "open": "162.46",
      "high": "166.33",
      "low": "161.57",
      "close": "164.33",
      "volume": "1339944"
    },
    {
      "date": "2026-07-30",
      "open": "164.75",
      "high": "164.75",
      "low": "160.10",
      "close": "160.65",
      "volume": "835890"
    },
    {
      "date": "2026-07-31",
      "open": "160.64",
      "high": "160.74",
      "low": "158.30",
      "close": "159.96",
      "volume": "546117"
    },
    {
      "date": "2026-08-03",
      "open": "160.56",
      "high": "162.09",
      "low": "155.5952",
      "close": "157.61",
      "volume": "1316360"
    },
    {
      "date": "2026-08-04",
      "open": "156.45",
      "high": "160.24",
      "low": "155.71",
      "close": "158.91",
      "volume": "821386"
    },
    {
      "date": "2026-08-05",
      "open": "158.58",
      "high": "160.20",
      "low": "155.98",
      "close": "158.18",
      "volume": "903960"
    }
  ]
}