{
  "source": "https://api.nasdaq.com/api/quote/LOGI/historical",
  "symbol": "LOGI",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "109.18",
      "high": "109.66",
      "low": "106.63",
      "close": "107.38",
      "volume": "811574"
    },
    {
      "date": "2021-08-09",
      "open": "108.28",
      "high": "109.25",
      "low": "107.67",
      "close": "108.80",
      "volume": "520860"
    },
    {
      "date": "2021-08-10",
      "open": "109.09",
      "high": "109.235",
      "low": "107.29",
      "close": "107.81",
      "volume": "583275"
    },
    {
      "date": "2021-08-11",
      "open": "109.60",
      "high": "109.665",
      "low": "107.61",
      "close": "108.22",
      "volume": "488553"
    },
    {
      "date": "2021-08-12",
      "open": "108.41",
      "high": "109.2095",
      "low": "108.10",
      "close": "108.79",
      "volume": "511180"
    },
    {
      "date": "2021-08-13",
      "open": "108.48",
      "high": "108.75",
      "low": "107.02",
      "close": "107.59",
      "volume": "553465"
    },
    {
      "date": "2021-08-16",
      "open": "108.06",
      "high": "108.80",
      "low": "107.01",
      "close": "108.71",
      "volume": "516279"
    },
    {
      "date": "2021-08-17",
      "open": "108.80",
      "high": "108.85",
      "low": "107.32",
      "close": "108.25",
      "volume": "529248"
    },
    {
      "date": "2021-08-18",
      "open": "107.98",
      "high": "108.14",
      "low": "105.405",
      "close": "105.48",
      "volume": "816980"
    },
    {
      "date": "2021-08-19",
      "open": "103.32",
      "high": "103.85",
      "low": "102.39",
      "close": "102.96",
      "volume": "1220911"
    },
    {
      "date": "2021-08-20",
      "open": "104.65",
      "high": "105.40",
      "low": "104.05",
      "close": "105.25",
      "volume": "548808"
    },
    {
      "date": "2021-08-23",
      "open": "106.47",
      "high": "107.70",
      "low": "106.06",
      "close": "107.63",
      "volume": "458315"
    },
    {
      "date": "2021-08-24",
      "open": "107.48",
      "high": "107.53",
      "low": "106.06",
      "close": "106.29",
      "volume": "698876"
    },
    {
      "date": "2021-08-25",
      "open": "105.63",
      "high": "105.91",
      "low": "104.2225",
      "close": "104.90",
      "volume": "862325"
    },
    {
      "date": "2021-08-26",
      "open": "104.71",
      "high": "105.65",
      "low": "104.52",
      "close": "104.74",
      "volume": "474126"
    },
    {
      "date": "2021-08-27",
      "open": "103.50",
      "high": "105.39",
      "low": "103.29",
      "close": "104.68",
      "volume": "1009269"
    },
    {
      "date": "2021-08-30",
      "open": "104.22",
      "high": "106.25",
      "low": "104.05",
      "close": "105.89",
      "volume": "781163"
    },
    {
      "date": "2021-08-31",
      "open": "103.62",
      "high": "103.99",
      "low": "102.02",
      "close": "102.35",
      "volume": "887413"
    },
    {
      "date": "2021-09-01",
      "open": "103.44",
      "high": "104.53",
      "low": "103.13",
      "close": "103.43",
      "volume": "597516"
    },
    {
      "date": "2021-09-02",
      "open": "102.92",
      "high": "103.07",
      "low": "101.09",
      "close": "101.23",
      "volume": "617762"
    },
    {
      "date": "2021-09-03",
      "open": "102.87",
      "high": "103.46",
      "low": "102.47",
      "close": "102.87",
      "volume": "468072"
    },
    {
      "date": "2021-09-07",
      "open": "103.61",
      "high": "104.28",
      "low": "103.11",
      "close": "103.27",
      "volume": "404388"
    },
    {
      "date": "2021-09-08",
      "open": "101.93",
      "high": "102.18",
      "low": "99.60",
      "close": "100.86",
      "volume": "803957"
    },
    {
      "date": "2021-09-09",
      "open": "100.71",
      "high": "101.87",
      "low": "100.64",
      "close": "100.97",
      "volume": "490999"
    },
    {
      "date": "2021-09-10",
      "open": "102.07",
      "high": "102.59",
      "low": "101.0001",
      "close": "101.19",
      "volume": "298346"
    },
    {
      "date": "2021-09-13",
      "open": "99.75",
      "high": "100.285",
      "low": "98.42",
      "close": "99.12",
      "volume": "633487"
    },
    {
      "date": "2021-09-14",
      "open": "100.05",
      "high": "100.34",
      "low": "98.641",
      "close": "99.01",
      "volume": "591680"
    },
    {
      "date": "2021-09-15",
      "open": "98.16",
      "high": "98.33",
      "low": "97.01",
      "close": "98.08",
      "volume": "554515"
    },
    {
      "date": "2021-09-16",
      "open": "96.02",
      "high": "98.19",
      "low": "95.66",
      "close": "97.80",
      "volume": "963161"
    },
    {
      "date": "2021-09-17",
      "open": "94.17",
      "high": "96.31",
      "low": "94.12",
      "close": "95.76",
      "volume": "1844269"
    },
    {
      "date": "2021-09-20",
      "open": "93.92",
      "high": "95.79",
      "low": "93.67",
      "close": "95.42",
      "volume": "1023779"
    },
    {
      "date": "2021-09-21",
      "open": "96.71",
      "high": "97.10",
      "low": "95.31",
      "close": "95.31",
      "volume": "729637"
    },
    {
      "date": "2021-09-22",
      "open": "99.31",
      "high": "99.67",
      "low": "97.71",
      "close": "98.02",
      "volume": "981724"
    },
    {
      "date": "2021-09-23",
      "open": "100.01",
      "high": "100.78",
      "low": "99.34",
      "close": "100.08",
      "volume": "729917"
    },
    {
      "date": "2021-09-24",
      "open": "99.01",
      "high": "99.63",
      "low": "98.59",
      "close": "99.35",
      "volume": "500530"
    },
    {
      "date": "2021-09-27",
      "open": "97.52",
      "high": "98.06",
      "low": "96.705",
      "close": "96.78",
      "volume": "1126437"
    },
    {
      "date": "2021-09-28",
      "open": "90.46",
      "high": "92.439",
      "low": "88.86",
      "close": "90.27",
      "volume": "2494072"
    },
    {
      "date": "2021-09-29",
      "open": "90.61",
      "high": "90.99",
      "low": "88.72",
      "close": "89.14",
      "volume": "783265"
    },
    {
      "date": "2021-09-30",
      "open": "88.92",
      "high": "89.92",
      "low": "88.01",
      "close": "88.15",
      "volume": "1139827"
    },
    {
      "date": "2021-10-01",
      "open": "88.69",
      "high": "88.84",
      "low": "86.73",
      "close": "88.51",
      "volume": "754206"
    },
    {
      "date": "2021-10-04",
      "open": "88.50",
      "high": "88.585",
      "low": "86.59",
      "close": "87.34",
      "volume": "843985"
    },
    {
      "date": "2021-10-05",
      "open": "87.39",
      "high": "87.99",
      "low": "86.92",
      "close": "87.39",
      "volume": "903453"
    },
    {
      "date": "2021-10-06",
      "open": "86.18",
      "high": "87.57",
      "low": "85.635",
      "close": "87.42",
      "volume": "1260401"
    },
    {
      "date": "2021-10-07",
      "open": "87.53",
      "high": "88.79",
      "low": "87.31",
      "close": "87.77",
      "volume": "559511"
    },
    {
      "date": "2021-10-08",
      "open": "88.87",
      "high": "88.894",
      "low": "87.69",
      "close": "87.85",
      "volume": "559420"
    },
    {
      "date": "2021-10-11",
      "open": "87.80",
      "high": "88.19",
      "low": "86.91",
      "close": "87.05",
      "volume": "499661"
    },
    {
      "date": "2021-10-12",
      "open": "87.47",
      "high": "88.56",
      "low": "86.92",
      "close": "87.52",
      "volume": "1053006"
    },
    {
      "date": "2021-10-13",
      "open": "88.461",
      "high": "90.05",
      "low": "88.42",
      "close": "88.96",
      "volume": "1158862"
    },
    {
      "date": "2021-10-14",
      "open": "90.54",
      "high": "90.89",
      "low": "89.13",
      "close": "89.69",
      "volume": "576167"
    },
    {
      "date": "2021-10-15",
      "open": "88.23",
      "high": "88.55",
      "low": "87.29",
      "close": "87.93",
      "volume": "1067835"
    },
    {
      "date": "2021-10-18",
      "open": "88.79",
      "high": "91.13",
      "low": "88.69",
      "close": "90.65",
      "volume": "1008453"
    },
    {
      "date": "2021-10-19",
      "open": "90.65",
      "high": "91.05",
      "low": "89.89",
      "close": "89.96",
      "volume": "697480"
    },
    {
      "date": "2021-10-20",
      "open": "90.66",
      "high": "91.05",
      "low": "89.83",
      "close": "89.96",
      "volume": "545749"
    },
    {
      "date": "2021-10-21",
      "open": "90.72",
      "high": "90.79",
      "low": "89.75",
      "close": "90.29",
      "volume": "874018"
    },
    {
      "date": "2021-10-22",
      "open": "90.29",
      "high": "90.38",
      "low": "89.28",
      "close": "89.69",
      "volume": "872810"
    },
    {
      "date": "2021-10-25",
      "open": "88.95",
      "high": "90.10",
      "low": "88.49",
      "close": "89.41",
      "volume": "987541"
    },
    {
      "date": "2021-10-26",
      "open": "82.45",
      "high": "87.46",
      "low": "82.41",
      "close": "84.32",
      "volume": "4091041"
    },
    {
      "date": "2021-10-27",
      "open": "84.64",
      "high": "85.20",
      "low": "83.22",
      "close": "83.22",
      "volume": "754893"
    },
    {
      "date": "2021-10-28",
      "open": "83.63",
      "high": "84.78",
      "low": "83.48",
      "close": "84.30",
      "volume": "539948"
    },
    {
      "date": "2021-10-29",
      "open": "83.67",
      "high": "84.18",
      "low": "82.72",
      "close": "83.03",
      "volume": "626840"
    },
    {
      "date": "2021-11-01",
      "open": "81.62",
      "high": "83.16",
      "low": "81.51",
      "close": "82.78",
      "volume": "882693"
    },
    {
      "date": "2021-11-02",
      "open": "81.64",
      "high": "82.24",
      "low": "80.19",
      "close": "80.24",
      "volume": "1208786"
    },
    {
      "date": "2021-11-03",
      "open": "79.55",
      "high": "80.82",
      "low": "79.42",
      "close": "80.70",
      "volume": "873728"
    },
    {
      "date": "2021-11-04",
      "open": "81.64",
      "high": "82.11",
      "low": "80.75",
      "close": "80.84",
      "volume": "480643"
    },
    {
      "date": "2021-11-05",
      "open": "79.53",
      "high": "80.05",
      "low": "78.76",
      "close": "79.32",
      "volume": "709530"
    },
    {
      "date": "2021-11-08",
      "open": "80.22",
      "high": "80.36",
      "low": "79.33",
      "close": "79.43",
      "volume": "820710"
    },
    {
      "date": "2021-11-09",
      "open": "79.53",
      "high": "79.94",
      "low": "79.09",
      "close": "79.45",
      "volume": "458441"
    },
    {
      "date": "2021-11-10",
      "open": "79.52",
      "high": "79.87",
      "low": "78.13",
      "close": "78.64",
      "volume": "511433"
    },
    {
      "date": "2021-11-11",
      "open": "78.72",
      "high": "79.24",
      "low": "78.52",
      "close": "78.85",
      "volume": "496018"
    },
    {
      "date": "2021-11-12",
      "open": "80.72",
      "high": "81.47",
      "low": "79.91",
      "close": "81.19",
      "volume": "977090"
    },
    {
      "date": "2021-11-15",
      "open": "80.91",
      "high": "81.3808",
      "low": "79.99",
      "close": "80.04",
      "volume": "355735"
    },
    {
      "date": "2021-11-16",
      "open": "79.73",
      "high": "80.163",
      "low": "78.98",
      "close": "79.72",
      "volume": "516964"
    },
    {
      "date": "2021-11-17",
      "open": "80.12",
      "high": "80.75",
      "low": "79.55",
      "close": "79.60",
      "volume": "686341"
    },
    {
      "date": "2021-11-18",
      "open": "79.66",
      "high": "80.07",
      "low": "78.435",
      "close": "80.06",
      "volume": "739479"
    },
    {
      "date": "2021-11-19",
      "open": "82.02",
      "high": "83.19",
      "low": "81.2107",
      "close": "81.56",
      "volume": "1239482"
    },
    {
      "date": "2021-11-22",
      "open": "81.41",
      "high": "81.99",
      "low": "80.47",
      "close": "81.02",
      "volume": "965248"
    },
    {
      "date": "2021-11-23",
      "open": "80.42",
      "high": "81.56",
      "low": "79.42",
      "close": "80.28",
      "volume": "873738"
    },
    {
      "date": "2021-11-24",
      "open": "79.04",
      "high": "80.67",
      "low": "78.815",
      "close": "80.45",
      "volume": "554995"
    },
    {
      "date": "2021-11-26",
      "open": "83.28",
      "high": "86.55",
      "low": "83.28",
      "close": "84.77",
      "volume": "2322342"
    },
    {
      "date": "2021-11-29",
      "open": "80.93",
      "high": "81.99",
      "low": "80.93",
      "close": "81.57",
      "volume": "1116264"
    },
    {
      "date": "2021-11-30",
      "open": "80.67",
      "high": "81.28",
      "low": "78.53",
      "close": "79.70",
      "volume": "766507"
    },
    {
      "date": "2021-12-01",
      "open": "80.58",
      "high": "81.38",
      "low": "79.15",
      "close": "79.15",
      "volume": "856781"
    },
    {
      "date": "2021-12-02",
      "open": "79.06",
      "high": "79.67",
      "low": "78.08",
      "close": "79.29",
      "volume": "713736"
    },
    {
      "date": "2021-12-03",
      "open": "78.96",
      "high": "78.97",
      "low": "76.70",
      "close": "77.56",
      "volume": "539420"
    },
    {
      "date": "2021-12-06",
      "open": "77.45",
      "high": "78.96",
      "low": "76.80",
      "close": "78.63",
      "volume": "615278"
    },
    {
      "date": "2021-12-07",
      "open": "79.23",
      "high": "81.5795",
      "low": "79.23",
      "close": "81.47",
      "volume": "776868"
    },
    {
      "date": "2021-12-08",
      "open": "82.24",
      "high": "82.46",
      "low": "81.39",
      "close": "82.43",
      "volume": "796041"
    },
    {
      "date": "2021-12-09",
      "open": "82.47",
      "high": "83.14",
      "low": "81.645",
      "close": "81.99",
      "volume": "759714"
    },
    {
      "date": "2021-12-10",
      "open": "81.85",
      "high": "82.23",
      "low": "80.84",
      "close": "81.29",
      "volume": "427488"
    },
    {
      "date": "2021-12-13",
      "open": "83.30",
      "high": "83.70",
      "low": "81.77",
      "close": "81.83",
      "volume": "1068410"
    },
    {
      "date": "2021-12-14",
      "open": "82.06",
      "high": "82.09",
      "low": "80.94",
      "close": "81.55",
      "volume": "585721"
    },
    {
      "date": "2021-12-15",
      "open": "82.18",
      "high": "83.11",
      "low": "80.575",
      "close": "83.00",
      "volume": "588448"
    },
    {
      "date": "2021-12-16",
      "open": "83.08",
      "high": "83.85",
      "low": "82.08",
      "close": "82.62",
      "volume": "936271"
    },
    {
      "date": "2021-12-17",
      "open": "82.62",
      "high": "83.54",
      "low": "82.12",
      "close": "83.30",
      "volume": "1127431"
    },
    {
      "date": "2021-12-20",
      "open": "81.54",
      "high": "81.96",
      "low": "80.74",
      "close": "81.86",
      "volume": "500909"
    },
    {
      "date": "2021-12-21",
      "open": "82.34",
      "high": "84.17",
      "low": "82.15",
      "close": "84.10",
      "volume": "670652"
    },
    {
      "date": "2021-12-22",
      "open": "85.07",
      "high": "85.5075",
      "low": "84.83",
      "close": "85.39",
      "volume": "540775"
    },
    {
      "date": "2021-12-23",
      "open": "85.35",
      "high": "85.37",
      "low": "84.43",
      "close": "84.86",
      "volume": "448026"
    },
    {
      "date": "2021-12-27",
      "open": "84.83",
      "high": "85.39",
      "low": "84.46",
      "close": "84.90",
      "volume": "361398"
    },
    {
      "date": "2021-12-28",
      "open": "85.00",
      "high": "85.19",
      "low": "83.86",
      "close": "84.28",
      "volume": "433313"
    },
    {
      "date": "2021-12-29",
      "open": "84.37",
      "high": "84.57",
      "low": "83.81",
      "close": "83.86",
      "volume": "429187"
    },
    {
      "date": "2021-12-30",
      "open": "83.91",
      "high": "84.505",
      "low": "83.87",
      "close": "84.07",
      "volume": "372799"
    },
    {
      "date": "2021-12-31",
      "open": "83.85",
      "high": "84.22",
      "low": "82.45",
      "close": "82.48",
      "volume": "441617"
    },
    {
      "date": "2022-01-03",
      "open": "85.14",
      "high": "85.28",
      "low": "83.77",
      "close": "85.23",
      "volume": "785524"
    },
    {
      "date": "2022-01-04",
      "open": "85.10",
      "high": "85.7794",
      "low": "84.32",
      "close": "85.15",
      "volume": "695786"
    },
    {
      "date": "2022-01-05",
      "open": "85.95",
      "high": "87.57",
      "low": "85.26",
      "close": "85.52",
      "volume": "1498204"
    },
    {
      "date": "2022-01-06",
      "open": "83.94",
      "high": "84.17",
      "low": "80.51",
      "close": "80.79",
      "volume": "1553779"
    },
    {
      "date": "2022-01-07",
      "open": "79.83",
      "high": "81.549",
      "low": "79.67",
      "close": "80.99",
      "volume": "669710"
    },
    {
      "date": "2022-01-10",
      "open": "80.36",
      "high": "82.8912",
      "low": "79.75",
      "close": "82.62",
      "volume": "1002768"
    },
    {
      "date": "2022-01-11",
      "open": "82.58",
      "high": "86.12",
      "low": "82.545",
      "close": "85.95",
      "volume": "2057099"
    },
    {
      "date": "2022-01-12",
      "open": "85.37",
      "high": "86.26",
      "low": "83.67",
      "close": "83.90",
      "volume": "934347"
    },
    {
      "date": "2022-01-13",
      "open": "84.11",
      "high": "84.16",
      "low": "82.27",
      "close": "82.51",
      "volume": "461229"
    },
    {
      "date": "2022-01-14",
      "open": "82.94",
      "high": "85.06",
      "low": "82.79",
      "close": "84.93",
      "volume": "745947"
    },
    {
      "date": "2022-01-18",
      "open": "82.18",
      "high": "82.40",
      "low": "80.34",
      "close": "80.59",
      "volume": "952069"
    },
    {
      "date": "2022-01-19",
      "open": "80.00",
      "high": "81.09",
      "low": "79.29",
      "close": "79.39",
      "volume": "671748"
    },
    {
      "date": "2022-01-20",
      "open": "80.84",
      "high": "82.06",
      "low": "78.05",
      "close": "78.10",
      "volume": "912112"
    },
    {
      "date": "2022-01-21",
      "open": "77.32",
      "high": "77.34",
      "low": "74.58",
      "close": "74.65",
      "volume": "2152252"
    },
    {
      "date": "2022-01-24",
      "open": "72.94",
      "high": "74.62",
      "low": "71.11",
      "close": "74.45",
      "volume": "2191974"
    },
    {
      "date": "2022-01-25",
      "open": "77.43",
      "high": "79.02",
      "low": "75.18",
      "close": "77.78",
      "volume": "3415687"
    },
    {
      "date": "2022-01-26",
      "open": "82.34",
      "high": "82.71",
      "low": "78.94",
      "close": "79.66",
      "volume": "2175440"
    },
    {
      "date": "2022-01-27",
      "open": "81.628",
      "high": "81.73",
      "low": "79.66",
      "close": "80.81",
      "volume": "1471911"
    },
    {
      "date": "2022-01-28",
      "open": "80.66",
      "high": "81.90",
      "low": "79.67",
      "close": "81.85",
      "volume": "812605"
    },
    {
      "date": "2022-01-31",
      "open": "81.54",
      "high": "83.48",
      "low": "81.54",
      "close": "83.39",
      "volume": "946113"
    },
    {
      "date": "2022-02-01",
      "open": "81.53",
      "high": "81.85",
      "low": "80.02",
      "close": "81.26",
      "volume": "844461"
    },
    {
      "date": "2022-02-02",
      "open": "82.49",
      "high": "82.905",
      "low": "81.64",
      "close": "82.54",
      "volume": "728512"
    },
    {
      "date": "2022-02-03",
      "open": "80.71",
      "high": "80.88",
      "low": "79.34",
      "close": "79.47",
      "volume": "726842"
    },
    {
      "date": "2022-02-04",
      "open": "79.37",
      "high": "79.73",
      "low": "78.26",
      "close": "79.30",
      "volume": "517342"
    },
    {
      "date": "2022-02-07",
      "open": "78.51",
      "high": "79.28",
      "low": "78.18",
      "close": "78.53",
      "volume": "401667"
    },
    {
      "date": "2022-02-08",
      "open": "76.89",
      "high": "78.99",
      "low": "76.54",
      "close": "78.87",
      "volume": "541112"
    },
    {
      "date": "2022-02-09",
      "open": "80.07",
      "high": "80.73",
      "low": "79.76",
      "close": "80.66",
      "volume": "539057"
    },
    {
      "date": "2022-02-10",
      "open": "80.055",
      "high": "82.06",
      "low": "79.79",
      "close": "80.20",
      "volume": "529260"
    },
    {
      "date": "2022-02-11",
      "open": "80.24",
      "high": "80.66",
      "low": "77.9106",
      "close": "78.63",
      "volume": "463978"
    },
    {
      "date": "2022-02-14",
      "open": "77.97",
      "high": "79.19",
      "low": "77.58",
      "close": "78.68",
      "volume": "388962"
    },
    {
      "date": "2022-02-15",
      "open": "80.28",
      "high": "80.56",
      "low": "79.75",
      "close": "80.40",
      "volume": "550358"
    },
    {
      "date": "2022-02-16",
      "open": "80.96",
      "high": "81.48",
      "low": "80.084",
      "close": "81.33",
      "volume": "398452"
    },
    {
      "date": "2022-02-17",
      "open": "76.31",
      "high": "76.39",
      "low": "73.49",
      "close": "75.48",
      "volume": "2119459"
    },
    {
      "date": "2022-02-18",
      "open": "73.95",
      "high": "75.27",
      "low": "73.39",
      "close": "74.75",
      "volume": "1226861"
    },
    {
      "date": "2022-02-22",
      "open": "74.14",
      "high": "75.70",
      "low": "73.15",
      "close": "73.78",
      "volume": "724936"
    },
    {
      "date": "2022-02-23",
      "open": "75.18",
      "high": "75.28",
      "low": "72.48",
      "close": "72.50",
      "volume": "599624"
    },
    {
      "date": "2022-02-24",
      "open": "70.06",
      "high": "74.71",
      "low": "69.92",
      "close": "74.65",
      "volume": "939841"
    },
    {
      "date": "2022-02-25",
      "open": "74.87",
      "high": "75.325",
      "low": "73.91",
      "close": "74.80",
      "volume": "689234"
    },
    {
      "date": "2022-02-28",
      "open": "73.84",
      "high": "75.32",
      "low": "73.54",
      "close": "74.64",
      "volume": "650807"
    },
    {
      "date": "2022-03-01",
      "open": "76.49",
      "high": "77.52",
      "low": "73.85",
      "close": "74.52",
      "volume": "826509"
    },
    {
      "date": "2022-03-02",
      "open": "75.12",
      "high": "77.92",
      "low": "74.16",
      "close": "77.76",
      "volume": "887365"
    },
    {
      "date": "2022-03-03",
      "open": "78.06",
      "high": "78.48",
      "low": "75.165",
      "close": "76.02",
      "volume": "1279218"
    },
    {
      "date": "2022-03-04",
      "open": "73.38",
      "high": "77.58",
      "low": "72.65",
      "close": "73.21",
      "volume": "1948102"
    },
    {
      "date": "2022-03-07",
      "open": "72.79",
      "high": "73.15",
      "low": "69.68",
      "close": "69.72",
      "volume": "975916"
    },
    {
      "date": "2022-03-08",
      "open": "68.96",
      "high": "70.48",
      "low": "67.36",
      "close": "69.35",
      "volume": "1526792"
    },
    {
      "date": "2022-03-09",
      "open": "71.41",
      "high": "73.78",
      "low": "71.37",
      "close": "73.33",
      "volume": "707149"
    },
    {
      "date": "2022-03-10",
      "open": "71.81",
      "high": "72.005",
      "low": "70.18",
      "close": "71.28",
      "volume": "732304"
    },
    {
      "date": "2022-03-11",
      "open": "72.49",
      "high": "72.50",
      "low": "70.03",
      "close": "70.13",
      "volume": "617839"
    },
    {
      "date": "2022-03-14",
      "open": "70.37",
      "high": "70.93",
      "low": "69.30",
      "close": "69.72",
      "volume": "570926"
    },
    {
      "date": "2022-03-15",
      "open": "70.10",
      "high": "70.70",
      "low": "69.44",
      "close": "70.54",
      "volume": "639986"
    },
    {
      "date": "2022-03-16",
      "open": "72.34",
      "high": "73.85",
      "low": "71.05",
      "close": "73.58",
      "volume": "700556"
    },
    {
      "date": "2022-03-17",
      "open": "71.90",
      "high": "73.47",
      "low": "71.84",
      "close": "73.35",
      "volume": "644825"
    },
    {
      "date": "2022-03-18",
      "open": "72.35",
      "high": "74.78",
      "low": "72.15",
      "close": "74.73",
      "volume": "601084"
    },
    {
      "date": "2022-03-21",
      "open": "74.24",
      "high": "74.42",
      "low": "73.05",
      "close": "73.56",
      "volume": "689700"
    },
    {
      "date": "2022-03-22",
      "open": "73.44",
      "high": "74.47",
      "low": "73.17",
      "close": "74.11",
      "volume": "665859"
    },
    {
      "date": "2022-03-23",
      "open": "72.55",
      "high": "73.47",
      "low": "71.81",
      "close": "71.86",
      "volume": "465262"
    },
    {
      "date": "2022-03-24",
      "open": "74.75",
      "high": "77.37",
      "low": "74.25",
      "close": "77.32",
      "volume": "1738657"
    },
    {
      "date": "2022-03-25",
      "open": "76.79",
      "high": "77.29",
      "low": "76.16",
      "close": "76.81",
      "volume": "821172"
    },
    {
      "date": "2022-03-28",
      "open": "78.00",
      "high": "78.50",
      "low": "75.89",
      "close": "77.51",
      "volume": "742000"
    },
    {
      "date": "2022-03-29",
      "open": "78.77",
      "high": "78.96",
      "low": "77.34",
      "close": "78.04",
      "volume": "530909"
    },
    {
      "date": "2022-03-30",
      "open": "77.55",
      "high": "77.71",
      "low": "76.10",
      "close": "76.30",
      "volume": "414567"
    },
    {
      "date": "2022-03-31",
      "open": "75.40",
      "high": "75.52",
      "low": "73.711",
      "close": "73.78",
      "volume": "947956"
    },
    {
      "date": "2022-04-01",
      "open": "72.71",
      "high": "73.24",
      "low": "71.13",
      "close": "71.44",
      "volume": "1493890"
    },
    {
      "date": "2022-04-04",
      "open": "74.91",
      "high": "76.4899",
      "low": "74.38",
      "close": "76.44",
      "volume": "1431891"
    },
    {
      "date": "2022-04-05",
      "open": "74.76",
      "high": "75.0905",
      "low": "73.44",
      "close": "74.01",
      "volume": "869727"
    },
    {
      "date": "2022-04-06",
      "open": "71.43",
      "high": "71.99",
      "low": "70.33",
      "close": "71.34",
      "volume": "1317628"
    },
    {
      "date": "2022-04-07",
      "open": "72.97",
      "high": "73.41",
      "low": "71.12",
      "close": "72.15",
      "volume": "686704"
    },
    {
      "date": "2022-04-08",
      "open": "72.26",
      "high": "72.36",
      "low": "71.04",
      "close": "71.54",
      "volume": "521724"
    },
    {
      "date": "2022-04-11",
      "open": "70.62",
      "high": "71.37",
      "low": "70.02",
      "close": "71.01",
      "volume": "546429"
    },
    {
      "date": "2022-04-12",
      "open": "71.52",
      "high": "72.06",
      "low": "70.13",
      "close": "70.57",
      "volume": "775353"
    },
    {
      "date": "2022-04-13",
      "open": "69.74",
      "high": "70.6225",
      "low": "68.62",
      "close": "70.27",
      "volume": "917126"
    },
    {
      "date": "2022-04-14",
      "open": "71.04",
      "high": "71.04",
      "low": "69.09",
      "close": "69.31",
      "volume": "595973"
    },
    {
      "date": "2022-04-18",
      "open": "69.05",
      "high": "69.81",
      "low": "68.5704",
      "close": "69.75",
      "volume": "517136"
    },
    {
      "date": "2022-04-19",
      "open": "69.94",
      "high": "71.10",
      "low": "69.60",
      "close": "71.02",
      "volume": "804525"
    },
    {
      "date": "2022-04-20",
      "open": "70.66",
      "high": "71.235",
      "low": "69.84",
      "close": "70.66",
      "volume": "765610"
    },
    {
      "date": "2022-04-21",
      "open": "71.74",
      "high": "72.41",
      "low": "69.86",
      "close": "70.10",
      "volume": "1195864"
    },
    {
      "date": "2022-04-22",
      "open": "66.19",
      "high": "66.64",
      "low": "65.025",
      "close": "65.27",
      "volume": "1791645"
    },
    {
      "date": "2022-04-25",
      "open": "65.77",
      "high": "68.315",
      "low": "65.675",
      "close": "67.98",
      "volume": "1410611"
    },
    {
      "date": "2022-04-26",
      "open": "66.31",
      "high": "67.04",
      "low": "64.91",
      "close": "65.16",
      "volume": "2413361"
    },
    {
      "date": "2022-04-27",
      "open": "64.45",
      "high": "65.925",
      "low": "63.99",
      "close": "64.09",
      "volume": "2326915"
    },
    {
      "date": "2022-04-28",
      "open": "64.17",
      "high": "66.88",
      "low": "63.29",
      "close": "66.00",
      "volume": "1625600"
    },
    {
      "date": "2022-04-29",
      "open": "66.03",
      "high": "67.35",
      "low": "65.12",
      "close": "65.30",
      "volume": "1091752"
    },
    {
      "date": "2022-05-02",
      "open": "65.19",
      "high": "67.11",
      "low": "64.82",
      "close": "66.34",
      "volume": "1946643"
    },
    {
      "date": "2022-05-03",
      "open": "62.42",
      "high": "65.31",
      "low": "62.3227",
      "close": "64.28",
      "volume": "2911596"
    },
    {
      "date": "2022-05-04",
      "open": "63.44",
      "high": "66.14",
      "low": "62.31",
      "close": "65.88",
      "volume": "1644373"
    },
    {
      "date": "2022-05-05",
      "open": "64.05",
      "high": "64.60",
      "low": "62.25",
      "close": "63.16",
      "volume": "1304521"
    },
    {
      "date": "2022-05-06",
      "open": "61.50",
      "high": "62.35",
      "low": "60.36",
      "close": "60.94",
      "volume": "1133291"
    },
    {
      "date": "2022-05-09",
      "open": "58.41",
      "high": "59.2921",
      "low": "56.96",
      "close": "57.16",
      "volume": "1350799"
    },
    {
      "date": "2022-05-10",
      "open": "58.71",
      "high": "59.90",
      "low": "57.41",
      "close": "58.74",
      "volume": "1621619"
    },
    {
      "date": "2022-05-11",
      "open": "58.65",
      "high": "59.79",
      "low": "56.92",
      "close": "57.07",
      "volume": "1205222"
    },
    {
      "date": "2022-05-12",
      "open": "56.32",
      "high": "59.24",
      "low": "56.2274",
      "close": "57.89",
      "volume": "1413659"
    },
    {
      "date": "2022-05-13",
      "open": "58.84",
      "high": "59.86",
      "low": "58.54",
      "close": "59.22",
      "volume": "864546"
    },
    {
      "date": "2022-05-16",
      "open": "58.68",
      "high": "59.08",
      "low": "57.95",
      "close": "58.34",
      "volume": "791568"
    },
    {
      "date": "2022-05-17",
      "open": "59.99",
      "high": "61.53",
      "low": "58.975",
      "close": "61.28",
      "volume": "1579214"
    },
    {
      "date": "2022-05-18",
      "open": "58.87",
      "high": "59.61",
      "low": "57.84",
      "close": "58.55",
      "volume": "1447463"
    },
    {
      "date": "2022-05-19",
      "open": "58.02",
      "high": "59.81",
      "low": "57.57",
      "close": "58.51",
      "volume": "984568"
    },
    {
      "date": "2022-05-20",
      "open": "59.45",
      "high": "59.53",
      "low": "56.98",
      "close": "58.67",
      "volume": "961655"
    },
    {
      "date": "2022-05-23",
      "open": "58.64",
      "high": "59.10",
      "low": "57.91",
      "close": "58.54",
      "volume": "880323"
    },
    {
      "date": "2022-05-24",
      "open": "58.56",
      "high": "58.68",
      "low": "56.63",
      "close": "57.32",
      "volume": "1162741"
    },
    {
      "date": "2022-05-25",
      "open": "56.80",
      "high": "57.82",
      "low": "56.55",
      "close": "57.48",
      "volume": "1022591"
    },
    {
      "date": "2022-05-26",
      "open": "57.21",
      "high": "59.10",
      "low": "57.21",
      "close": "58.87",
      "volume": "685573"
    },
    {
      "date": "2022-05-27",
      "open": "59.34",
      "high": "60.36",
      "low": "59.32",
      "close": "60.22",
      "volume": "594289"
    },
    {
      "date": "2022-05-31",
      "open": "60.63",
      "high": "61.69",
      "low": "60.11",
      "close": "60.79",
      "volume": "721330"
    },
    {
      "date": "2022-06-01",
      "open": "61.51",
      "high": "61.78",
      "low": "60.03",
      "close": "60.28",
      "volume": "614309"
    },
    {
      "date": "2022-06-02",
      "open": "60.61",
      "high": "61.96",
      "low": "60.49",
      "close": "61.95",
      "volume": "542368"
    },
    {
      "date": "2022-06-03",
      "open": "61.07",
      "high": "61.30",
      "low": "59.88",
      "close": "60.19",
      "volume": "586014"
    },
    {
      "date": "2022-06-06",
      "open": "60.50",
      "high": "60.96",
      "low": "59.79",
      "close": "60.14",
      "volume": "478395"
    },
    {
      "date": "2022-06-07",
      "open": "58.17",
      "high": "60.28",
      "low": "58.17",
      "close": "60.24",
      "volume": "565807"
    },
    {
      "date": "2022-06-08",
      "open": "60.16",
      "high": "60.44",
      "low": "59.26",
      "close": "59.38",
      "volume": "349443"
    },
    {
      "date": "2022-06-09",
      "open": "58.98",
      "high": "59.12",
      "low": "57.07",
      "close": "57.07",
      "volume": "563794"
    },
    {
      "date": "2022-06-10",
      "open": "56.15",
      "high": "56.26",
      "low": "55.13",
      "close": "55.16",
      "volume": "712992"
    },
    {
      "date": "2022-06-13",
      "open": "52.95",
      "high": "53.68",
      "low": "51.86",
      "close": "51.92",
      "volume": "935365"
    },
    {
      "date": "2022-06-14",
      "open": "51.97",
      "high": "52.83",
      "low": "51.42",
      "close": "51.99",
      "volume": "855912"
    },
    {
      "date": "2022-06-15",
      "open": "52.15",
      "high": "53.909",
      "low": "52.15",
      "close": "53.46",
      "volume": "1107430"
    },
    {
      "date": "2022-06-16",
      "open": "52.37",
      "high": "52.37",
      "low": "51.05",
      "close": "51.16",
      "volume": "832156"
    },
    {
      "date": "2022-06-17",
      "open": "51.75",
      "high": "53.34",
      "low": "51.29",
      "close": "53.02",
      "volume": "1237931"
    },
    {
      "date": "2022-06-21",
      "open": "53.75",
      "high": "54.71",
      "low": "53.60",
      "close": "53.84",
      "volume": "845660"
    },
    {
      "date": "2022-06-22",
      "open": "53.14",
      "high": "53.96",
      "low": "52.85",
      "close": "53.19",
      "volume": "972912"
    },
    {
      "date": "2022-06-23",
      "open": "52.73",
      "high": "53.99",
      "low": "52.22",
      "close": "53.77",
      "volume": "2050740"
    },
    {
      "date": "2022-06-24",
      "open": "55.06",
      "high": "56.49",
      "low": "55.00",
      "close": "56.18",
      "volume": "765079"
    },
    {
      "date": "2022-06-27",
      "open": "55.74",
      "high": "55.94",
      "low": "54.77",
      "close": "55.08",
      "volume": "583442"
    },
    {
      "date": "2022-06-28",
      "open": "55.11",
      "high": "55.33",
      "low": "53.21",
      "close": "53.25",
      "volume": "432863"
    },
    {
      "date": "2022-06-29",
      "open": "52.49",
      "high": "53.00",
      "low": "52.01",
      "close": "52.59",
      "volume": "577836"
    },
    {
      "date": "2022-06-30",
      "open": "52.19",
      "high": "52.7312",
      "low": "51.38",
      "close": "52.06",
      "volume": "579578"
    },
    {
      "date": "2022-07-01",
      "open": "51.45",
      "high": "52.29",
      "low": "51.01",
      "close": "51.71",
      "volume": "625039"
    },
    {
      "date": "2022-07-05",
      "open": "49.87",
      "high": "51.43",
      "low": "49.7006",
      "close": "51.41",
      "volume": "842521"
    },
    {
      "date": "2022-07-06",
      "open": "51.82",
      "high": "52.44",
      "low": "51.40",
      "close": "51.70",
      "volume": "718555"
    },
    {
      "date": "2022-07-07",
      "open": "52.04",
      "high": "53.74",
      "low": "52.00",
      "close": "53.66",
      "volume": "753642"
    },
    {
      "date": "2022-07-08",
      "open": "53.41",
      "high": "54.68",
      "low": "53.28",
      "close": "54.48",
      "volume": "682031"
    },
    {
      "date": "2022-07-11",
      "open": "54.11",
      "high": "54.15",
      "low": "53.10",
      "close": "53.16",
      "volume": "510446"
    },
    {
      "date": "2022-07-12",
      "open": "53.61",
      "high": "54.03",
      "low": "52.87",
      "close": "53.11",
      "volume": "618555"
    },
    {
      "date": "2022-07-13",
      "open": "51.73",
      "high": "52.69",
      "low": "51.24",
      "close": "52.51",
      "volume": "619681"
    },
    {
      "date": "2022-07-14",
      "open": "51.83",
      "high": "52.55",
      "low": "51.12",
      "close": "52.41",
      "volume": "595186"
    },
    {
      "date": "2022-07-15",
      "open": "53.14",
      "high": "53.30",
      "low": "52.22",
      "close": "53.26",
      "volume": "519043"
    },
    {
      "date": "2022-07-18",
      "open": "54.40",
      "high": "54.93",
      "low": "53.34",
      "close": "53.64",
      "volume": "852061"
    },
    {
      "date": "2022-07-19",
      "open": "54.66",
      "high": "56.25",
      "low": "54.53",
      "close": "55.98",
      "volume": "951135"
    },
    {
      "date": "2022-07-20",
      "open": "55.78",
      "high": "56.87",
      "low": "55.62",
      "close": "56.54",
      "volume": "714539"
    },
    {
      "date": "2022-07-21",
      "open": "56.59",
      "high": "57.25",
      "low": "56.38",
      "close": "57.17",
      "volume": "654646"
    },
    {
      "date": "2022-07-22",
      "open": "55.70",
      "high": "56.055",
      "low": "54.36",
      "close": "54.72",
      "volume": "1394643"
    },
    {
      "date": "2022-07-25",
      "open": "54.50",
      "high": "54.66",
      "low": "52.98",
      "close": "53.38",
      "volume": "1704720"
    },
    {
      "date": "2022-07-26",
      "open": "53.00",
      "high": "55.66",
      "low": "52.91",
      "close": "55.07",
      "volume": "2446830"
    },
    {
      "date": "2022-07-27",
      "open": "52.49",
      "high": "54.70",
      "low": "52.455",
      "close": "54.52",
      "volume": "2102354"
    },
    {
      "date": "2022-07-28",
      "open": "55.23",
      "high": "55.41",
      "low": "54.075",
      "close": "55.39",
      "volume": "681903"
    },
    {
      "date": "2022-07-29",
      "open": "55.78",
      "high": "57.31",
      "low": "55.00",
      "close": "56.71",
      "volume": "984819"
    },
    {
      "date": "2022-08-01",
      "open": "55.65",
      "high": "57.34",
      "low": "55.65",
      "close": "56.78",
      "volume": "730618"
    },
    {
      "date": "2022-08-02",
      "open": "55.44",
      "high": "56.545",
      "low": "55.28",
      "close": "56.22",
      "volume": "1107709"
    },
    {
      "date": "2022-08-03",
      "open": "56.47",
      "high": "58.76",
      "low": "56.43",
      "close": "58.61",
      "volume": "921415"
    },
    {
      "date": "2022-08-04",
      "open": "58.85",
      "high": "59.045",
      "low": "58.46",
      "close": "58.96",
      "volume": "528237"
    },
    {
      "date": "2022-08-05",
      "open": "57.64",
      "high": "58.44",
      "low": "57.30",
      "close": "58.31",
      "volume": "599223"
    },
    {
      "date": "2022-08-08",
      "open": "57.40",
      "high": "58.55",
      "low": "57.2401",
      "close": "57.66",
      "volume": "623195"
    },
    {
      "date": "2022-08-09",
      "open": "56.81",
      "high": "56.93",
      "low": "54.9006",
      "close": "55.46",
      "volume": "799849"
    },
    {
      "date": "2022-08-10",
      "open": "57.24",
      "high": "58.10",
      "low": "56.76",
      "close": "57.61",
      "volume": "623679"
    },
    {
      "date": "2022-08-11",
      "open": "58.93",
      "high": "59.53",
      "low": "57.98",
      "close": "57.99",
      "volume": "552817"
    },
    {
      "date": "2022-08-12",
      "open": "58.54",
      "high": "59.31",
      "low": "58.17",
      "close": "59.13",
      "volume": "782658"
    },
    {
      "date": "2022-08-15",
      "open": "58.62",
      "high": "58.86",
      "low": "57.93",
      "close": "58.58",
      "volume": "466927"
    },
    {
      "date": "2022-08-16",
      "open": "57.81",
      "high": "58.54",
      "low": "57.62",
      "close": "58.17",
      "volume": "375936"
    },
    {
      "date": "2022-08-17",
      "open": "57.01",
      "high": "57.25",
      "low": "56.21",
      "close": "56.58",
      "volume": "670584"
    },
    {
      "date": "2022-08-18",
      "open": "56.35",
      "high": "56.645",
      "low": "55.93",
      "close": "56.23",
      "volume": "587123"
    },
    {
      "date": "2022-08-19",
      "open": "55.66",
      "high": "55.84",
      "low": "54.25",
      "close": "54.44",
      "volume": "413611"
    },
    {
      "date": "2022-08-22",
      "open": "53.25",
      "high": "53.67",
      "low": "52.47",
      "close": "52.79",
      "volume": "519584"
    },
    {
      "date": "2022-08-23",
      "open": "51.98",
      "high": "53.04",
      "low": "51.961",
      "close": "52.44",
      "volume": "528742"
    },
    {
      "date": "2022-08-24",
      "open": "52.43",
      "high": "53.01",
      "low": "52.42",
      "close": "52.60",
      "volume": "404675"
    },
    {
      "date": "2022-08-25",
      "open": "52.86",
      "high": "53.89",
      "low": "52.7875",
      "close": "53.87",
      "volume": "291216"
    },
    {
      "date": "2022-08-26",
      "open": "53.48",
      "high": "53.49",
      "low": "50.69",
      "close": "50.80",
      "volume": "616641"
    },
    {
      "date": "2022-08-29",
      "open": "50.86",
      "high": "51.625",
      "low": "50.62",
      "close": "51.14",
      "volume": "520332"
    },
    {
      "date": "2022-08-30",
      "open": "51.22",
      "high": "51.53",
      "low": "50.36",
      "close": "50.76",
      "volume": "486122"
    },
    {
      "date": "2022-08-31",
      "open": "50.07",
      "high": "50.56",
      "low": "49.93",
      "close": "50.27",
      "volume": "674308"
    },
    {
      "date": "2022-09-01",
      "open": "48.88",
      "high": "49.795",
      "low": "48.42",
      "close": "49.67",
      "volume": "864617"
    },
    {
      "date": "2022-09-02",
      "open": "49.69",
      "high": "50.28",
      "low": "48.52",
      "close": "48.80",
      "volume": "483335"
    },
    {
      "date": "2022-09-06",
      "open": "48.83",
      "high": "48.90",
      "low": "47.52",
      "close": "47.80",
      "volume": "595818"
    },
    {
      "date": "2022-09-07",
      "open": "47.65",
      "high": "48.595",
      "low": "47.59",
      "close": "48.57",
      "volume": "556893"
    },
    {
      "date": "2022-09-08",
      "open": "46.67",
      "high": "48.28",
      "low": "46.45",
      "close": "48.22",
      "volume": "760611"
    },
    {
      "date": "2022-09-09",
      "open": "49.76",
      "high": "50.79",
      "low": "49.74",
      "close": "50.57",
      "volume": "613397"
    },
    {
      "date": "2022-09-12",
      "open": "52.10",
      "high": "52.89",
      "low": "51.91",
      "close": "52.13",
      "volume": "814642"
    },
    {
      "date": "2022-09-13",
      "open": "50.715",
      "high": "51.16",
      "low": "49.64",
      "close": "49.85",
      "volume": "779894"
    },
    {
      "date": "2022-09-14",
      "open": "49.72",
      "high": "50.09",
      "low": "49.14",
      "close": "49.64",
      "volume": "564249"
    },
    {
      "date": "2022-09-15",
      "open": "49.55",
      "high": "50.36",
      "low": "48.69",
      "close": "48.85",
      "volume": "512318"
    },
    {
      "date": "2022-09-16",
      "open": "48.86",
      "high": "49.44",
      "low": "48.47",
      "close": "48.84",
      "volume": "581685"
    },
    {
      "date": "2022-09-19",
      "open": "48.02",
      "high": "48.49",
      "low": "47.88",
      "close": "48.38",
      "volume": "629085"
    },
    {
      "date": "2022-09-20",
      "open": "47.89",
      "high": "48.44",
      "low": "47.50",
      "close": "47.52",
      "volume": "500223"
    },
    {
      "date": "2022-09-21",
      "open": "47.62",
      "high": "48.32",
      "low": "47.03",
      "close": "47.06",
      "volume": "360235"
    },
    {
      "date": "2022-09-22",
      "open": "46.76",
      "high": "47.03",
      "low": "46.04",
      "close": "46.66",
      "volume": "591311"
    },
    {
      "date": "2022-09-23",
      "open": "45.64",
      "high": "46.16",
      "low": "45.41",
      "close": "46.09",
      "volume": "773670"
    },
    {
      "date": "2022-09-26",
      "open": "44.90",
      "high": "45.72",
      "low": "44.51",
      "close": "44.56",
      "volume": "669511"
    },
    {
      "date": "2022-09-27",
      "open": "45.42",
      "high": "46.49",
      "low": "45.42",
      "close": "45.83",
      "volume": "837098"
    },
    {
      "date": "2022-09-28",
      "open": "46.33",
      "high": "47.60",
      "low": "46.18",
      "close": "47.42",
      "volume": "684855"
    },
    {
      "date": "2022-09-29",
      "open": "45.63",
      "high": "46.27",
      "low": "45.33",
      "close": "46.26",
      "volume": "735898"
    },
    {
      "date": "2022-09-30",
      "open": "45.90",
      "high": "47.08",
      "low": "45.865",
      "close": "46.00",
      "volume": "788872"
    },
    {
      "date": "2022-10-03",
      "open": "45.16",
      "high": "46.08",
      "low": "44.83",
      "close": "45.69",
      "volume": "1103743"
    },
    {
      "date": "2022-10-04",
      "open": "47.80",
      "high": "48.52",
      "low": "47.42",
      "close": "48.15",
      "volume": "1182228"
    },
    {
      "date": "2022-10-05",
      "open": "47.14",
      "high": "48.20",
      "low": "46.77",
      "close": "47.93",
      "volume": "452757"
    },
    {
      "date": "2022-10-06",
      "open": "47.56",
      "high": "47.82",
      "low": "46.78",
      "close": "47.04",
      "volume": "459503"
    },
    {
      "date": "2022-10-07",
      "open": "44.55",
      "high": "45.11",
      "low": "43.75",
      "close": "44.02",
      "volume": "1250963"
    },
    {
      "date": "2022-10-10",
      "open": "44.34",
      "high": "44.55",
      "low": "43.58",
      "close": "44.30",
      "volume": "818124"
    },
    {
      "date": "2022-10-11",
      "open": "43.88",
      "high": "44.47",
      "low": "43.26",
      "close": "43.57",
      "volume": "698280"
    },
    {
      "date": "2022-10-12",
      "open": "43.44",
      "high": "43.79",
      "low": "42.97",
      "close": "43.49",
      "volume": "571573"
    },
    {
      "date": "2022-10-13",
      "open": "42.03",
      "high": "45.10",
      "low": "41.81",
      "close": "44.83",
      "volume": "785415"
    },
    {
      "date": "2022-10-14",
      "open": "45.34",
      "high": "45.40",
      "low": "43.90",
      "close": "44.04",
      "volume": "579123"
    },
    {
      "date": "2022-10-17",
      "open": "45.51",
      "high": "45.905",
      "low": "45.05",
      "close": "45.16",
      "volume": "565572"
    },
    {
      "date": "2022-10-18",
      "open": "46.41",
      "high": "46.63",
      "low": "44.71",
      "close": "45.04",
      "volume": "652328"
    },
    {
      "date": "2022-10-19",
      "open": "43.82",
      "high": "44.20",
      "low": "43.045",
      "close": "43.28",
      "volume": "571358"
    },
    {
      "date": "2022-10-20",
      "open": "43.64",
      "high": "44.70",
      "low": "43.19",
      "close": "43.43",
      "volume": "571717"
    },
    {
      "date": "2022-10-21",
      "open": "43.48",
      "high": "44.77",
      "low": "43.22",
      "close": "44.62",
      "volume": "848070"
    },
    {
      "date": "2022-10-24",
      "open": "45.43",
      "high": "45.95",
      "low": "44.82",
      "close": "45.61",
      "volume": "1186596"
    },
    {
      "date": "2022-10-25",
      "open": "50.05",
      "high": "51.52",
      "low": "49.66",
      "close": "50.64",
      "volume": "4017135"
    },
    {
      "date": "2022-10-26",
      "open": "50.21",
      "high": "51.72",
      "low": "49.8801",
      "close": "50.84",
      "volume": "934238"
    },
    {
      "date": "2022-10-27",
      "open": "51.55",
      "high": "52.11",
      "low": "50.95",
      "close": "51.26",
      "volume": "518628"
    },
    {
      "date": "2022-10-28",
      "open": "50.25",
      "high": "51.39",
      "low": "50.1501",
      "close": "51.13",
      "volume": "573326"
    },
    {
      "date": "2022-10-31",
      "open": "50.34",
      "high": "50.52",
      "low": "49.43",
      "close": "49.64",
      "volume": "586289"
    },
    {
      "date": "2022-11-01",
      "open": "50.90",
      "high": "51.12",
      "low": "49.95",
      "close": "50.21",
      "volume": "407683"
    },
    {
      "date": "2022-11-02",
      "open": "50.36",
      "high": "51.37",
      "low": "49.33",
      "close": "49.34",
      "volume": "404546"
    },
    {
      "date": "2022-11-03",
      "open": "48.24",
      "high": "48.75",
      "low": "47.92",
      "close": "48.31",
      "volume": "617095"
    },
    {
      "date": "2022-11-04",
      "open": "49.79",
      "high": "51.23",
      "low": "49.63",
      "close": "51.21",
      "volume": "608385"
    },
    {
      "date": "2022-11-07",
      "open": "52.71",
      "high": "53.55",
      "low": "52.27",
      "close": "53.44",
      "volume": "758871"
    },
    {
      "date": "2022-11-08",
      "open": "55.02",
      "high": "55.59",
      "low": "53.94",
      "close": "54.55",
      "volume": "1118375"
    },
    {
      "date": "2022-11-09",
      "open": "54.16",
      "high": "54.90",
      "low": "53.77",
      "close": "53.82",
      "volume": "482386"
    },
    {
      "date": "2022-11-10",
      "open": "57.18",
      "high": "58.79",
      "low": "56.87",
      "close": "58.56",
      "volume": "1078747"
    },
    {
      "date": "2022-11-11",
      "open": "61.15",
      "high": "63.325",
      "low": "61.00",
      "close": "62.55",
      "volume": "1365343"
    },
    {
      "date": "2022-11-14",
      "open": "61.79",
      "high": "62.67",
      "low": "61.28",
      "close": "61.35",
      "volume": "523078"
    },
    {
      "date": "2022-11-15",
      "open": "62.17",
      "high": "62.47",
      "low": "61.39",
      "close": "62.02",
      "volume": "633672"
    },
    {
      "date": "2022-11-16",
      "open": "61.02",
      "high": "61.135",
      "low": "59.32",
      "close": "59.37",
      "volume": "869077"
    },
    {
      "date": "2022-11-17",
      "open": "58.30",
      "high": "59.28",
      "low": "58.25",
      "close": "59.04",
      "volume": "469450"
    },
    {
      "date": "2022-11-18",
      "open": "58.77",
      "high": "59.01",
      "low": "58.17",
      "close": "58.93",
      "volume": "547977"
    },
    {
      "date": "2022-11-21",
      "open": "57.40",
      "high": "58.29",
      "low": "57.32",
      "close": "57.85",
      "volume": "563596"
    },
    {
      "date": "2022-11-22",
      "open": "57.60",
      "high": "58.21",
      "low": "57.25",
      "close": "57.96",
      "volume": "573911"
    },
    {
      "date": "2022-11-23",
      "open": "58.00",
      "high": "59.14",
      "low": "57.96",
      "close": "58.96",
      "volume": "387140"
    },
    {
      "date": "2022-11-25",
      "open": "59.21",
      "high": "59.57",
      "low": "58.90",
      "close": "59.08",
      "volume": "268787"
    },
    {
      "date": "2022-11-28",
      "open": "59.73",
      "high": "59.97",
      "low": "58.175",
      "close": "58.36",
      "volume": "319912"
    },
    {
      "date": "2022-11-29",
      "open": "58.47",
      "high": "58.87",
      "low": "57.97",
      "close": "58.25",
      "volume": "239048"
    },
    {
      "date": "2022-11-30",
      "open": "58.79",
      "high": "60.605",
      "low": "58.29",
      "close": "60.54",
      "volume": "566798"
    },
    {
      "date": "2022-12-01",
      "open": "61.69",
      "high": "62.30",
      "low": "61.31",
      "close": "61.89",
      "volume": "489999"
    },
    {
      "date": "2022-12-02",
      "open": "61.79",
      "high": "63.04",
      "low": "61.78",
      "close": "62.74",
      "volume": "543217"
    },
    {
      "date": "2022-12-05",
      "open": "61.66",
      "high": "62.22",
      "low": "60.94",
      "close": "61.32",
      "volume": "371846"
    },
    {
      "date": "2022-12-06",
      "open": "61.41",
      "high": "61.41",
      "low": "59.7125",
      "close": "59.98",
      "volume": "322120"
    },
    {
      "date": "2022-12-07",
      "open": "59.34",
      "high": "59.74",
      "low": "59.0007",
      "close": "59.57",
      "volume": "315547"
    },
    {
      "date": "2022-12-08",
      "open": "59.18",
      "high": "60.22",
      "low": "59.00",
      "close": "60.18",
      "volume": "451039"
    },
    {
      "date": "2022-12-09",
      "open": "60.21",
      "high": "60.85",
      "low": "59.99",
      "close": "60.09",
      "volume": "340594"
    },
    {
      "date": "2022-12-12",
      "open": "60.25",
      "high": "61.03",
      "low": "60.18",
      "close": "61.01",
      "volume": "330864"
    },
    {
      "date": "2022-12-13",
      "open": "64.48",
      "high": "64.60",
      "low": "62.42",
      "close": "62.78",
      "volume": "965264"
    },
    {
      "date": "2022-12-14",
      "open": "62.30",
      "high": "62.965",
      "low": "60.81",
      "close": "61.90",
      "volume": "597505"
    },
    {
      "date": "2022-12-15",
      "open": "61.78",
      "high": "62.00",
      "low": "60.68",
      "close": "60.85",
      "volume": "592972"
    },
    {
      "date": "2022-12-16",
      "open": "58.99",
      "high": "59.62",
      "low": "58.025",
      "close": "58.51",
      "volume": "801982"
    },
    {
      "date": "2022-12-19",
      "open": "59.67",
      "high": "59.83",
      "low": "58.30",
      "close": "58.49",
      "volume": "781880"
    },
    {
      "date": "2022-12-20",
      "open": "58.89",
      "high": "59.53",
      "low": "58.60",
      "close": "59.22",
      "volume": "623281"
    },
    {
      "date": "2022-12-21",
      "open": "60.76",
      "high": "62.09",
      "low": "60.62",
      "close": "61.78",
      "volume": "945483"
    },
    {
      "date": "2022-12-22",
      "open": "61.74",
      "high": "61.82",
      "low": "60.15",
      "close": "61.04",
      "volume": "657032"
    },
    {
      "date": "2022-12-23",
      "open": "61.66",
      "high": "61.77",
      "low": "60.90",
      "close": "61.63",
      "volume": "509300"
    },
    {
      "date": "2022-12-27",
      "open": "61.78",
      "high": "61.97",
      "low": "61.3524",
      "close": "61.69",
      "volume": "312389"
    },
    {
      "date": "2022-12-28",
      "open": "61.97",
      "high": "62.275",
      "low": "60.78",
      "close": "60.90",
      "volume": "341909"
    },
    {
      "date": "2022-12-29",
      "open": "62.04",
      "high": "62.81",
      "low": "61.80",
      "close": "62.56",
      "volume": "360023"
    },
    {
      "date": "2022-12-30",
      "open": "62.30",
      "high": "62.45",
      "low": "61.69",
      "close": "62.25",
      "volume": "233750"
    },
    {
      "date": "2023-01-03",
      "open": "62.83",
      "high": "63.51",
      "low": "62.10",
      "close": "62.81",
      "volume": "456883"
    },
    {
      "date": "2023-01-04",
      "open": "64.45",
      "high": "64.89",
      "low": "63.30",
      "close": "63.66",
      "volume": "589399"
    },
    {
      "date": "2023-01-05",
      "open": "63.66",
      "high": "64.10",
      "low": "63.20",
      "close": "64.05",
      "volume": "422137"
    },
    {
      "date": "2023-01-06",
      "open": "65.03",
      "high": "66.15",
      "low": "64.46",
      "close": "66.00",
      "volume": "768255"
    },
    {
      "date": "2023-01-09",
      "open": "67.15",
      "high": "67.52",
      "low": "66.105",
      "close": "66.20",
      "volume": "649379"
    },
    {
      "date": "2023-01-10",
      "open": "66.65",
      "high": "67.20",
      "low": "66.08",
      "close": "67.20",
      "volume": "507366"
    },
    {
      "date": "2023-01-11",
      "open": "67.58",
      "high": "68.17",
      "low": "67.06",
      "close": "68.15",
      "volume": "517441"
    },
    {
      "date": "2023-01-12",
      "open": "56.44",
      "high": "57.87",
      "low": "55.5112",
      "close": "56.66",
      "volume": "5048111"
    },
    {
      "date": "2023-01-13",
      "open": "54.07",
      "high": "55.21",
      "low": "54.01",
      "close": "54.74",
      "volume": "2104822"
    },
    {
      "date": "2023-01-17",
      "open": "54.86",
      "high": "55.26",
      "low": "54.42",
      "close": "54.87",
      "volume": "968777"
    },
    {
      "date": "2023-01-18",
      "open": "56.17",
      "high": "56.82",
      "low": "55.76",
      "close": "55.78",
      "volume": "859788"
    },
    {
      "date": "2023-01-19",
      "open": "56.02",
      "high": "56.32",
      "low": "55.33",
      "close": "56.04",
      "volume": "629038"
    },
    {
      "date": "2023-01-20",
      "open": "54.90",
      "high": "56.00",
      "low": "54.43",
      "close": "55.84",
      "volume": "1120851"
    },
    {
      "date": "2023-01-23",
      "open": "55.61",
      "high": "57.57",
      "low": "55.595",
      "close": "57.54",
      "volume": "1336380"
    },
    {
      "date": "2023-01-24",
      "open": "57.23",
      "high": "58.83",
      "low": "57.20",
      "close": "57.91",
      "volume": "1515082"
    },
    {
      "date": "2023-01-25",
      "open": "56.68",
      "high": "57.76",
      "low": "56.39",
      "close": "57.71",
      "volume": "674480"
    },
    {
      "date": "2023-01-26",
      "open": "58.40",
      "high": "59.08",
      "low": "57.50",
      "close": "59.00",
      "volume": "952212"
    },
    {
      "date": "2023-01-27",
      "open": "58.45",
      "high": "59.71",
      "low": "58.42",
      "close": "59.29",
      "volume": "750613"
    },
    {
      "date": "2023-01-30",
      "open": "58.52",
      "high": "58.87",
      "low": "58.00",
      "close": "58.11",
      "volume": "529051"
    },
    {
      "date": "2023-01-31",
      "open": "57.76",
      "high": "58.41",
      "low": "57.71",
      "close": "58.37",
      "volume": "481905"
    },
    {
      "date": "2023-02-01",
      "open": "58.03",
      "high": "59.58",
      "low": "57.78",
      "close": "59.28",
      "volume": "574423"
    },
    {
      "date": "2023-02-02",
      "open": "59.74",
      "high": "61.05",
      "low": "59.435",
      "close": "60.52",
      "volume": "882409"
    },
    {
      "date": "2023-02-03",
      "open": "59.95",
      "high": "61.35",
      "low": "59.95",
      "close": "60.63",
      "volume": "708445"
    },
    {
      "date": "2023-02-06",
      "open": "59.63",
      "high": "59.665",
      "low": "58.455",
      "close": "58.52",
      "volume": "587433"
    },
    {
      "date": "2023-02-07",
      "open": "58.16",
      "high": "59.18",
      "low": "57.67",
      "close": "59.02",
      "volume": "870503"
    },
    {
      "date": "2023-02-08",
      "open": "59.00",
      "high": "59.18",
      "low": "57.775",
      "close": "58.03",
      "volume": "461913"
    },
    {
      "date": "2023-02-09",
      "open": "58.34",
      "high": "58.62",
      "low": "57.80",
      "close": "57.96",
      "volume": "642942"
    },
    {
      "date": "2023-02-10",
      "open": "56.90",
      "high": "57.22",
      "low": "56.4903",
      "close": "57.06",
      "volume": "577024"
    },
    {
      "date": "2023-02-13",
      "open": "57.17",
      "high": "58.34",
      "low": "57.14",
      "close": "58.29",
      "volume": "533167"
    },
    {
      "date": "2023-02-14",
      "open": "57.97",
      "high": "58.7861",
      "low": "57.61",
      "close": "58.40",
      "volume": "344985"
    },
    {
      "date": "2023-02-15",
      "open": "58.06",
      "high": "58.72",
      "low": "58.02",
      "close": "58.70",
      "volume": "328108"
    },
    {
      "date": "2023-02-16",
      "open": "58.04",
      "high": "58.83",
      "low": "57.95",
      "close": "58.11",
      "volume": "315758"
    },
    {
      "date": "2023-02-17",
      "open": "57.63",
      "high": "57.97",
      "low": "57.25",
      "close": "57.83",
      "volume": "323795"
    },
    {
      "date": "2023-02-21",
      "open": "56.62",
      "high": "56.92",
      "low": "54.75",
      "close": "54.78",
      "volume": "1195567"
    },
    {
      "date": "2023-02-22",
      "open": "54.47",
      "high": "54.77",
      "low": "53.97",
      "close": "54.25",
      "volume": "538888"
    },
    {
      "date": "2023-02-23",
      "open": "55.51",
      "high": "55.662",
      "low": "54.82",
      "close": "55.34",
      "volume": "456964"
    },
    {
      "date": "2023-02-24",
      "open": "54.65",
      "high": "55.23",
      "low": "54.436",
      "close": "54.93",
      "volume": "440533"
    },
    {
      "date": "2023-02-27",
      "open": "55.37",
      "high": "55.53",
      "low": "55.06",
      "close": "55.33",
      "volume": "269669"
    },
    {
      "date": "2023-02-28",
      "open": "54.68",
      "high": "55.00",
      "low": "54.54",
      "close": "54.55",
      "volume": "396578"
    },
    {
      "date": "2023-03-01",
      "open": "54.27",
      "high": "54.28",
      "low": "52.86",
      "close": "52.99",
      "volume": "717263"
    },
    {
      "date": "2023-03-02",
      "open": "52.43",
      "high": "53.90",
      "low": "52.37",
      "close": "53.44",
      "volume": "454093"
    },
    {
      "date": "2023-03-03",
      "open": "53.63",
      "high": "54.0877",
      "low": "53.31",
      "close": "53.72",
      "volume": "375089"
    },
    {
      "date": "2023-03-06",
      "open": "53.90",
      "high": "54.12",
      "low": "53.26",
      "close": "53.38",
      "volume": "276572"
    },
    {
      "date": "2023-03-07",
      "open": "52.99",
      "high": "53.09",
      "low": "51.405",
      "close": "51.68",
      "volume": "526291"
    },
    {
      "date": "2023-03-08",
      "open": "50.26",
      "high": "53.625",
      "low": "50.26",
      "close": "52.70",
      "volume": "1662764"
    },
    {
      "date": "2023-03-09",
      "open": "53.18",
      "high": "54.42",
      "low": "53.01",
      "close": "53.04",
      "volume": "778921"
    },
    {
      "date": "2023-03-10",
      "open": "53.61",
      "high": "53.61",
      "low": "52.28",
      "close": "52.60",
      "volume": "652530"
    },
    {
      "date": "2023-03-13",
      "open": "52.06",
      "high": "53.63",
      "low": "51.98",
      "close": "53.10",
      "volume": "768107"
    },
    {
      "date": "2023-03-14",
      "open": "53.40",
      "high": "53.70",
      "low": "52.95",
      "close": "53.50",
      "volume": "629126"
    },
    {
      "date": "2023-03-15",
      "open": "51.65",
      "high": "52.94",
      "low": "51.65",
      "close": "52.75",
      "volume": "723044"
    },
    {
      "date": "2023-03-16",
      "open": "52.22",
      "high": "53.65",
      "low": "52.19",
      "close": "53.46",
      "volume": "541019"
    },
    {
      "date": "2023-03-17",
      "open": "53.72",
      "high": "53.73",
      "low": "52.8247",
      "close": "53.23",
      "volume": "769309"
    },
    {
      "date": "2023-03-20",
      "open": "52.87",
      "high": "53.4193",
      "low": "52.75",
      "close": "53.27",
      "volume": "562991"
    },
    {
      "date": "2023-03-21",
      "open": "53.90",
      "high": "54.01",
      "low": "53.38",
      "close": "53.69",
      "volume": "322314"
    },
    {
      "date": "2023-03-22",
      "open": "53.70",
      "high": "54.46",
      "low": "53.055",
      "close": "53.10",
      "volume": "264847"
    },
    {
      "date": "2023-03-23",
      "open": "53.98",
      "high": "54.61",
      "low": "53.36",
      "close": "53.83",
      "volume": "299568"
    },
    {
      "date": "2023-03-24",
      "open": "53.04",
      "high": "53.315",
      "low": "52.53",
      "close": "53.27",
      "volume": "415799"
    },
    {
      "date": "2023-03-27",
      "open": "53.50",
      "high": "53.645",
      "low": "53.03",
      "close": "53.31",
      "volume": "327844"
    },
    {
      "date": "2023-03-28",
      "open": "53.59",
      "high": "53.65",
      "low": "52.77",
      "close": "53.50",
      "volume": "371594"
    },
    {
      "date": "2023-03-29",
      "open": "54.92",
      "high": "55.30",
      "low": "54.74",
      "close": "55.22",
      "volume": "324128"
    },
    {
      "date": "2023-03-30",
      "open": "56.97",
      "high": "56.995",
      "low": "56.355",
      "close": "56.40",
      "volume": "395596"
    },
    {
      "date": "2023-03-31",
      "open": "57.49",
      "high": "58.56",
      "low": "57.35",
      "close": "58.06",
      "volume": "547813"
    },
    {
      "date": "2023-04-03",
      "open": "57.25",
      "high": "57.43",
      "low": "56.95",
      "close": "57.32",
      "volume": "372882"
    },
    {
      "date": "2023-04-04",
      "open": "57.99",
      "high": "58.32",
      "low": "57.33",
      "close": "57.49",
      "volume": "469001"
    },
    {
      "date": "2023-04-05",
      "open": "56.85",
      "high": "57.00",
      "low": "56.41",
      "close": "56.69",
      "volume": "265835"
    },
    {
      "date": "2023-04-06",
      "open": "56.98",
      "high": "57.53",
      "low": "56.69",
      "close": "57.02",
      "volume": "401738"
    },
    {
      "date": "2023-04-10",
      "open": "56.82",
      "high": "57.10",
      "low": "56.20",
      "close": "57.09",
      "volume": "408179"
    },
    {
      "date": "2023-04-11",
      "open": "57.27",
      "high": "57.33",
      "low": "56.64",
      "close": "56.68",
      "volume": "422523"
    },
    {
      "date": "2023-04-12",
      "open": "57.70",
      "high": "57.74",
      "low": "56.75",
      "close": "57.03",
      "volume": "595864"
    },
    {
      "date": "2023-04-13",
      "open": "57.46",
      "high": "58.17",
      "low": "57.18",
      "close": "58.08",
      "volume": "497572"
    },
    {
      "date": "2023-04-14",
      "open": "58.70",
      "high": "59.279",
      "low": "58.21",
      "close": "58.64",
      "volume": "335409"
    },
    {
      "date": "2023-04-17",
      "open": "58.78",
      "high": "59.355",
      "low": "58.62",
      "close": "59.31",
      "volume": "357212"
    },
    {
      "date": "2023-04-18",
      "open": "59.32",
      "high": "59.46",
      "low": "58.81",
      "close": "59.32",
      "volume": "439674"
    },
    {
      "date": "2023-04-19",
      "open": "57.23",
      "high": "57.745",
      "low": "57.21",
      "close": "57.28",
      "volume": "720336"
    },
    {
      "date": "2023-04-20",
      "open": "56.35",
      "high": "57.05",
      "low": "56.26",
      "close": "56.80",
      "volume": "348497"
    },
    {
      "date": "2023-04-21",
      "open": "56.95",
      "high": "57.195",
      "low": "56.74",
      "close": "56.97",
      "volume": "282980"
    },
    {
      "date": "2023-04-24",
      "open": "57.52",
      "high": "57.675",
      "low": "57.08",
      "close": "57.39",
      "volume": "328312"
    },
    {
      "date": "2023-04-25",
      "open": "56.68",
      "high": "56.83",
      "low": "55.59",
      "close": "55.69",
      "volume": "599370"
    },
    {
      "date": "2023-04-26",
      "open": "56.37",
      "high": "57.20",
      "low": "56.20",
      "close": "56.29",
      "volume": "578278"
    },
    {
      "date": "2023-04-27",
      "open": "56.54",
      "high": "57.615",
      "low": "56.40",
      "close": "57.32",
      "volume": "404322"
    },
    {
      "date": "2023-04-28",
      "open": "58.89",
      "high": "59.495",
      "low": "58.69",
      "close": "59.46",
      "volume": "907224"
    },
    {
      "date": "2023-05-01",
      "open": "59.81",
      "high": "61.59",
      "low": "59.76",
      "close": "60.98",
      "volume": "928771"
    },
    {
      "date": "2023-05-02",
      "open": "63.00",
      "high": "63.75",
      "low": "62.54",
      "close": "63.33",
      "volume": "1303460"
    },
    {
      "date": "2023-05-03",
      "open": "62.50",
      "high": "63.72",
      "low": "62.10",
      "close": "62.68",
      "volume": "986662"
    },
    {
      "date": "2023-05-04",
      "open": "62.66",
      "high": "64.12",
      "low": "62.57",
      "close": "63.75",
      "volume": "668090"
    },
    {
      "date": "2023-05-05",
      "open": "64.06",
      "high": "64.75",
      "low": "63.77",
      "close": "64.33",
      "volume": "465766"
    },
    {
      "date": "2023-05-08",
      "open": "64.13",
      "high": "64.54",
      "low": "64.01",
      "close": "64.53",
      "volume": "238579"
    },
    {
      "date": "2023-05-09",
      "open": "63.23",
      "high": "64.06",
      "low": "63.11",
      "close": "63.93",
      "volume": "359304"
    },
    {
      "date": "2023-05-10",
      "open": "64.60",
      "high": "64.60",
      "low": "63.30",
      "close": "63.90",
      "volume": "342931"
    },
    {
      "date": "2023-05-11",
      "open": "63.75",
      "high": "64.20",
      "low": "63.34",
      "close": "64.15",
      "volume": "372600"
    },
    {
      "date": "2023-05-12",
      "open": "63.23",
      "high": "63.38",
      "low": "62.7675",
      "close": "62.97",
      "volume": "337348"
    },
    {
      "date": "2023-05-15",
      "open": "63.41",
      "high": "63.925",
      "low": "63.37",
      "close": "63.85",
      "volume": "274372"
    },
    {
      "date": "2023-05-16",
      "open": "63.60",
      "high": "64.02",
      "low": "63.03",
      "close": "63.32",
      "volume": "599205"
    },
    {
      "date": "2023-05-17",
      "open": "63.15",
      "high": "63.62",
      "low": "62.86",
      "close": "63.53",
      "volume": "351907"
    },
    {
      "date": "2023-05-18",
      "open": "63.63",
      "high": "64.30",
      "low": "63.575",
      "close": "63.77",
      "volume": "224177"
    },
    {
      "date": "2023-05-19",
      "open": "65.49",
      "high": "65.88",
      "low": "65.185",
      "close": "65.39",
      "volume": "505491"
    },
    {
      "date": "2023-05-22",
      "open": "65.61",
      "high": "66.28",
      "low": "65.50",
      "close": "65.82",
      "volume": "403416"
    },
    {
      "date": "2023-05-23",
      "open": "65.37",
      "high": "65.44",
      "low": "64.63",
      "close": "64.77",
      "volume": "350735"
    },
    {
      "date": "2023-05-24",
      "open": "64.04",
      "high": "64.045",
      "low": "63.32",
      "close": "63.51",
      "volume": "511198"
    },
    {
      "date": "2023-05-25",
      "open": "65.35",
      "high": "65.40",
      "low": "64.12",
      "close": "64.42",
      "volume": "554646"
    },
    {
      "date": "2023-05-26",
      "open": "65.73",
      "high": "66.30",
      "low": "65.58",
      "close": "65.82",
      "volume": "429417"
    },
    {
      "date": "2023-05-30",
      "open": "65.56",
      "high": "65.74",
      "low": "64.82",
      "close": "65.05",
      "volume": "386644"
    },
    {
      "date": "2023-05-31",
      "open": "63.88",
      "high": "64.35",
      "low": "63.52",
      "close": "63.84",
      "volume": "486308"
    },
    {
      "date": "2023-06-01",
      "open": "63.62",
      "high": "64.03",
      "low": "63.19",
      "close": "63.50",
      "volume": "482425"
    },
    {
      "date": "2023-06-02",
      "open": "63.70",
      "high": "63.99",
      "low": "63.20",
      "close": "63.64",
      "volume": "385405"
    },
    {
      "date": "2023-06-05",
      "open": "63.00",
      "high": "63.35",
      "low": "62.42",
      "close": "62.63",
      "volume": "453280"
    },
    {
      "date": "2023-06-06",
      "open": "62.41",
      "high": "63.49",
      "low": "62.24",
      "close": "63.23",
      "volume": "373161"
    },
    {
      "date": "2023-06-07",
      "open": "63.10",
      "high": "63.66",
      "low": "62.72",
      "close": "62.94",
      "volume": "659539"
    },
    {
      "date": "2023-06-08",
      "open": "63.18",
      "high": "63.435",
      "low": "62.95",
      "close": "63.22",
      "volume": "290613"
    },
    {
      "date": "2023-06-09",
      "open": "63.32",
      "high": "63.57",
      "low": "62.945",
      "close": "63.05",
      "volume": "314544"
    },
    {
      "date": "2023-06-12",
      "open": "63.46",
      "high": "63.62",
      "low": "63.07",
      "close": "63.62",
      "volume": "327685"
    },
    {
      "date": "2023-06-13",
      "open": "63.93",
      "high": "64.29",
      "low": "63.50",
      "close": "63.90",
      "volume": "376896"
    },
    {
      "date": "2023-06-14",
      "open": "56.76",
      "high": "57.67",
      "low": "55.67",
      "close": "56.81",
      "volume": "5196041"
    },
    {
      "date": "2023-06-15",
      "open": "56.55",
      "high": "57.8799",
      "low": "56.48",
      "close": "57.83",
      "volume": "1086678"
    },
    {
      "date": "2023-06-16",
      "open": "57.61",
      "high": "58.13",
      "low": "56.79",
      "close": "56.91",
      "volume": "868394"
    },
    {
      "date": "2023-06-20",
      "open": "56.40",
      "high": "56.83",
      "low": "55.695",
      "close": "56.05",
      "volume": "652293"
    },
    {
      "date": "2023-06-21",
      "open": "54.67",
      "high": "54.80",
      "low": "53.91",
      "close": "54.54",
      "volume": "830671"
    },
    {
      "date": "2023-06-22",
      "open": "55.29",
      "high": "56.23",
      "low": "55.25",
      "close": "55.71",
      "volume": "793089"
    },
    {
      "date": "2023-06-23",
      "open": "55.58",
      "high": "55.91",
      "low": "55.45",
      "close": "55.80",
      "volume": "476268"
    },
    {
      "date": "2023-06-26",
      "open": "55.40",
      "high": "55.81",
      "low": "55.22",
      "close": "55.26",
      "volume": "386937"
    },
    {
      "date": "2023-06-27",
      "open": "56.42",
      "high": "57.5355",
      "low": "56.28",
      "close": "57.33",
      "volume": "664680"
    },
    {
      "date": "2023-06-28",
      "open": "57.78",
      "high": "58.36",
      "low": "57.70",
      "close": "58.35",
      "volume": "739030"
    },
    {
      "date": "2023-06-29",
      "open": "58.49",
      "high": "58.73",
      "low": "58.13",
      "close": "58.52",
      "volume": "364511"
    },
    {
      "date": "2023-06-30",
      "open": "58.99",
      "high": "59.62",
      "low": "58.96",
      "close": "59.40",
      "volume": "403688"
    },
    {
      "date": "2023-07-03",
      "open": "59.03",
      "high": "59.28",
      "low": "58.645",
      "close": "58.69",
      "volume": "240726"
    },
    {
      "date": "2023-07-05",
      "open": "59.56",
      "high": "59.81",
      "low": "59.22",
      "close": "59.30",
      "volume": "760971"
    },
    {
      "date": "2023-07-06",
      "open": "58.40",
      "high": "58.47",
      "low": "57.77",
      "close": "58.34",
      "volume": "390394"
    },
    {
      "date": "2023-07-07",
      "open": "59.33",
      "high": "60.0817",
      "low": "59.15",
      "close": "59.70",
      "volume": "531931"
    },
    {
      "date": "2023-07-10",
      "open": "59.76",
      "high": "59.925",
      "low": "59.37",
      "close": "59.75",
      "volume": "477973"
    },
    {
      "date": "2023-07-11",
      "open": "60.70",
      "high": "60.88",
      "low": "60.37",
      "close": "60.82",
      "volume": "525594"
    },
    {
      "date": "2023-07-12",
      "open": "62.02",
      "high": "62.07",
      "low": "61.185",
      "close": "61.44",
      "volume": "486959"
    },
    {
      "date": "2023-07-13",
      "open": "62.36",
      "high": "62.82",
      "low": "62.13",
      "close": "62.80",
      "volume": "424859"
    },
    {
      "date": "2023-07-14",
      "open": "62.99",
      "high": "63.28",
      "low": "62.76",
      "close": "62.87",
      "volume": "582976"
    },
    {
      "date": "2023-07-17",
      "open": "63.38",
      "high": "63.995",
      "low": "63.11",
      "close": "63.77",
      "volume": "444552"
    },
    {
      "date": "2023-07-18",
      "open": "64.056",
      "high": "64.10",
      "low": "63.48",
      "close": "63.78",
      "volume": "483963"
    },
    {
      "date": "2023-07-19",
      "open": "63.43",
      "high": "63.66",
      "low": "63.16",
      "close": "63.40",
      "volume": "376740"
    },
    {
      "date": "2023-07-20",
      "open": "63.26",
      "high": "63.52",
      "low": "62.73",
      "close": "62.90",
      "volume": "370514"
    },
    {
      "date": "2023-07-21",
      "open": "63.24",
      "high": "63.60",
      "low": "62.92",
      "close": "63.47",
      "volume": "465631"
    },
    {
      "date": "2023-07-24",
      "open": "63.34",
      "high": "63.77",
      "low": "62.95",
      "close": "62.96",
      "volume": "836582"
    },
    {
      "date": "2023-07-25",
      "open": "68.19",
      "high": "71.9399",
      "low": "68.18",
      "close": "71.52",
      "volume": "4143294"
    },
    {
      "date": "2023-07-26",
      "open": "71.01",
      "high": "72.56",
      "low": "70.68",
      "close": "72.38",
      "volume": "1326581"
    },
    {
      "date": "2023-07-27",
      "open": "73.24",
      "high": "73.70",
      "low": "71.38",
      "close": "71.55",
      "volume": "868452"
    },
    {
      "date": "2023-07-28",
      "open": "70.51",
      "high": "71.50",
      "low": "70.50",
      "close": "71.48",
      "volume": "761653"
    },
    {
      "date": "2023-07-31",
      "open": "70.23",
      "high": "71.57",
      "low": "69.22",
      "close": "69.38",
      "volume": "1002233"
    },
    {
      "date": "2023-08-01",
      "open": "68.73",
      "high": "69.095",
      "low": "68.18",
      "close": "68.93",
      "volume": "1022163"
    },
    {
      "date": "2023-08-02",
      "open": "68.23",
      "high": "69.055",
      "low": "68.05",
      "close": "68.79",
      "volume": "512684"
    },
    {
      "date": "2023-08-03",
      "open": "68.32",
      "high": "68.795",
      "low": "68.15",
      "close": "68.16",
      "volume": "499272"
    },
    {
      "date": "2023-08-04",
      "open": "68.98",
      "high": "69.47",
      "low": "68.21",
      "close": "68.29",
      "volume": "599965"
    },
    {
      "date": "2023-08-07",
      "open": "68.83",
      "high": "68.84",
      "low": "68.12",
      "close": "68.36",
      "volume": "556323"
    },
    {
      "date": "2023-08-08",
      "open": "67.67",
      "high": "68.11",
      "low": "67.23",
      "close": "67.84",
      "volume": "573573"
    },
    {
      "date": "2023-08-09",
      "open": "67.63",
      "high": "67.94",
      "low": "67.37",
      "close": "67.53",
      "volume": "217432"
    },
    {
      "date": "2023-08-10",
      "open": "68.79",
      "high": "69.25",
      "low": "67.84",
      "close": "68.02",
      "volume": "711843"
    },
    {
      "date": "2023-08-11",
      "open": "67.52",
      "high": "67.885",
      "low": "67.22",
      "close": "67.39",
      "volume": "323981"
    },
    {
      "date": "2023-08-14",
      "open": "66.94",
      "high": "68.00",
      "low": "66.785",
      "close": "67.96",
      "volume": "326698"
    },
    {
      "date": "2023-08-15",
      "open": "67.75",
      "high": "68.17",
      "low": "67.53",
      "close": "67.53",
      "volume": "311793"
    },
    {
      "date": "2023-08-16",
      "open": "67.45",
      "high": "67.64",
      "low": "66.63",
      "close": "66.73",
      "volume": "285637"
    },
    {
      "date": "2023-08-17",
      "open": "66.56",
      "high": "66.74",
      "low": "66.08",
      "close": "66.09",
      "volume": "399562"
    },
    {
      "date": "2023-08-18",
      "open": "65.49",
      "high": "66.37",
      "low": "65.41",
      "close": "66.26",
      "volume": "263818"
    },
    {
      "date": "2023-08-21",
      "open": "66.27",
      "high": "67.00",
      "low": "66.255",
      "close": "66.85",
      "volume": "346881"
    },
    {
      "date": "2023-08-22",
      "open": "67.35",
      "high": "67.69",
      "low": "67.10",
      "close": "67.18",
      "volume": "327968"
    },
    {
      "date": "2023-08-23",
      "open": "67.45",
      "high": "68.535",
      "low": "67.43",
      "close": "68.01",
      "volume": "327491"
    },
    {
      "date": "2023-08-24",
      "open": "67.82",
      "high": "67.92",
      "low": "66.45",
      "close": "66.45",
      "volume": "252061"
    },
    {
      "date": "2023-08-25",
      "open": "67.11",
      "high": "67.51",
      "low": "66.41",
      "close": "67.22",
      "volume": "250964"
    },
    {
      "date": "2023-08-28",
      "open": "67.81",
      "high": "68.04",
      "low": "67.66",
      "close": "67.77",
      "volume": "197279"
    },
    {
      "date": "2023-08-29",
      "open": "67.35",
      "high": "68.91",
      "low": "67.35",
      "close": "68.82",
      "volume": "341358"
    },
    {
      "date": "2023-08-30",
      "open": "68.73",
      "high": "69.17",
      "low": "68.32",
      "close": "69.09",
      "volume": "375520"
    },
    {
      "date": "2023-08-31",
      "open": "69.40",
      "high": "69.64",
      "low": "68.67",
      "close": "68.82",
      "volume": "572787"
    },
    {
      "date": "2023-09-01",
      "open": "69.59",
      "high": "69.95",
      "low": "69.27",
      "close": "69.55",
      "volume": "370672"
    },
    {
      "date": "2023-09-05",
      "open": "70.41",
      "high": "71.65",
      "low": "70.185",
      "close": "71.38",
      "volume": "796243"
    },
    {
      "date": "2023-09-06",
      "open": "71.87",
      "high": "72.46",
      "low": "71.63",
      "close": "72.20",
      "volume": "772386"
    },
    {
      "date": "2023-09-07",
      "open": "70.71",
      "high": "70.98",
      "low": "70.18",
      "close": "70.85",
      "volume": "447125"
    },
    {
      "date": "2023-09-08",
      "open": "70.66",
      "high": "71.03",
      "low": "69.96",
      "close": "70.11",
      "volume": "300616"
    },
    {
      "date": "2023-09-11",
      "open": "70.77",
      "high": "71.06",
      "low": "70.01",
      "close": "70.78",
      "volume": "252239"
    },
    {
      "date": "2023-09-12",
      "open": "70.50",
      "high": "71.05",
      "low": "70.49",
      "close": "70.50",
      "volume": "493096"
    },
    {
      "date": "2023-09-13",
      "open": "70.50",
      "high": "70.71",
      "low": "70.16",
      "close": "70.58",
      "volume": "268966"
    },
    {
      "date": "2023-09-14",
      "open": "70.09",
      "high": "70.43",
      "low": "69.5634",
      "close": "70.27",
      "volume": "285375"
    },
    {
      "date": "2023-09-15",
      "open": "70.72",
      "high": "72.08",
      "low": "70.72",
      "close": "71.53",
      "volume": "1013144"
    },
    {
      "date": "2023-09-18",
      "open": "71.53",
      "high": "71.9164",
      "low": "71.17",
      "close": "71.58",
      "volume": "356693"
    },
    {
      "date": "2023-09-19",
      "open": "71.92",
      "high": "72.15",
      "low": "71.56",
      "close": "71.99",
      "volume": "374662"
    },
    {
      "date": "2023-09-20",
      "open": "71.92",
      "high": "72.25",
      "low": "71.64",
      "close": "71.80",
      "volume": "473056"
    },
    {
      "date": "2023-09-21",
      "open": "71.54",
      "high": "71.83",
      "low": "70.87",
      "close": "70.88",
      "volume": "314043"
    },
    {
      "date": "2023-09-22",
      "open": "70.97",
      "high": "71.39",
      "low": "70.72",
      "close": "70.81",
      "volume": "338969"
    },
    {
      "date": "2023-09-25",
      "open": "68.25",
      "high": "68.845",
      "low": "67.80",
      "close": "68.80",
      "volume": "396661"
    },
    {
      "date": "2023-09-26",
      "open": "66.82",
      "high": "66.97",
      "low": "65.31",
      "close": "66.42",
      "volume": "675122"
    },
    {
      "date": "2023-09-27",
      "open": "68.87",
      "high": "68.87",
      "low": "67.07",
      "close": "67.58",
      "volume": "497275"
    },
    {
      "date": "2023-09-28",
      "open": "68.27",
      "high": "68.80",
      "low": "67.72",
      "close": "68.26",
      "volume": "405285"
    },
    {
      "date": "2023-09-29",
      "open": "69.89",
      "high": "69.95",
      "low": "68.87",
      "close": "68.94",
      "volume": "335675"
    },
    {
      "date": "2023-10-02",
      "open": "68.76",
      "high": "69.30",
      "low": "68.70",
      "close": "69.23",
      "volume": "302117"
    },
    {
      "date": "2023-10-03",
      "open": "68.65",
      "high": "69.135",
      "low": "68.41",
      "close": "68.66",
      "volume": "209657"
    },
    {
      "date": "2023-10-04",
      "open": "70.01",
      "high": "70.39",
      "low": "69.54",
      "close": "70.10",
      "volume": "343118"
    },
    {
      "date": "2023-10-05",
      "open": "70.45",
      "high": "70.58",
      "low": "69.74",
      "close": "70.35",
      "volume": "307655"
    },
    {
      "date": "2023-10-06",
      "open": "70.52",
      "high": "71.69",
      "low": "70.19",
      "close": "71.24",
      "volume": "336275"
    },
    {
      "date": "2023-10-09",
      "open": "70.41",
      "high": "71.31",
      "low": "70.105",
      "close": "71.24",
      "volume": "296485"
    },
    {
      "date": "2023-10-10",
      "open": "71.52",
      "high": "71.99",
      "low": "71.26",
      "close": "71.36",
      "volume": "325779"
    },
    {
      "date": "2023-10-11",
      "open": "71.49",
      "high": "71.77",
      "low": "70.51",
      "close": "71.33",
      "volume": "267978"
    },
    {
      "date": "2023-10-12",
      "open": "72.00",
      "high": "72.30",
      "low": "71.16",
      "close": "71.44",
      "volume": "379796"
    },
    {
      "date": "2023-10-13",
      "open": "72.63",
      "high": "72.80",
      "low": "69.72",
      "close": "71.06",
      "volume": "776011"
    },
    {
      "date": "2023-10-16",
      "open": "71.82",
      "high": "72.45",
      "low": "71.66",
      "close": "72.36",
      "volume": "320589"
    },
    {
      "date": "2023-10-17",
      "open": "70.97",
      "high": "72.37",
      "low": "70.90",
      "close": "72.17",
      "volume": "486777"
    },
    {
      "date": "2023-10-18",
      "open": "70.87",
      "high": "71.34",
      "low": "70.5459",
      "close": "70.79",
      "volume": "420886"
    },
    {
      "date": "2023-10-19",
      "open": "70.75",
      "high": "71.18",
      "low": "70.04",
      "close": "70.32",
      "volume": "712922"
    },
    {
      "date": "2023-10-20",
      "open": "70.29",
      "high": "70.29",
      "low": "68.805",
      "close": "69.17",
      "volume": "1023356"
    },
    {
      "date": "2023-10-23",
      "open": "68.11",
      "high": "70.12",
      "low": "67.8156",
      "close": "68.35",
      "volume": "1039662"
    },
    {
      "date": "2023-10-24",
      "open": "75.46",
      "high": "77.32",
      "low": "74.00",
      "close": "77.16",
      "volume": "2301272"
    },
    {
      "date": "2023-10-25",
      "open": "77.74",
      "high": "78.20",
      "low": "76.34",
      "close": "76.76",
      "volume": "1042509"
    },
    {
      "date": "2023-10-26",
      "open": "76.58",
      "high": "77.01",
      "low": "75.49",
      "close": "76.51",
      "volume": "814511"
    },
    {
      "date": "2023-10-27",
      "open": "77.66",
      "high": "78.05",
      "low": "76.81",
      "close": "77.01",
      "volume": "429166"
    },
    {
      "date": "2023-10-30",
      "open": "77.50",
      "high": "78.12",
      "low": "77.39",
      "close": "77.64",
      "volume": "297700"
    },
    {
      "date": "2023-10-31",
      "open": "78.31",
      "high": "78.84",
      "low": "78.001",
      "close": "78.63",
      "volume": "614849"
    },
    {
      "date": "2023-11-01",
      "open": "78.79",
      "high": "79.54",
      "low": "78.31",
      "close": "79.03",
      "volume": "635308"
    },
    {
      "date": "2023-11-02",
      "open": "79.79",
      "high": "79.90",
      "low": "79.33",
      "close": "79.80",
      "volume": "431596"
    },
    {
      "date": "2023-11-03",
      "open": "79.88",
      "high": "80.15",
      "low": "79.16",
      "close": "79.36",
      "volume": "467991"
    },
    {
      "date": "2023-11-06",
      "open": "79.01",
      "high": "79.14",
      "low": "78.49",
      "close": "78.71",
      "volume": "372453"
    },
    {
      "date": "2023-11-07",
      "open": "79.68",
      "high": "80.90",
      "low": "79.58",
      "close": "80.77",
      "volume": "627614"
    },
    {
      "date": "2023-11-08",
      "open": "80.66",
      "high": "81.17",
      "low": "80.14",
      "close": "81.05",
      "volume": "430930"
    },
    {
      "date": "2023-11-09",
      "open": "81.33",
      "high": "81.72",
      "low": "80.79",
      "close": "80.92",
      "volume": "366376"
    },
    {
      "date": "2023-11-10",
      "open": "81.60",
      "high": "81.85",
      "low": "80.89",
      "close": "81.56",
      "volume": "250217"
    },
    {
      "date": "2023-11-13",
      "open": "81.72",
      "high": "82.2099",
      "low": "81.56",
      "close": "81.58",
      "volume": "604296"
    },
    {
      "date": "2023-11-14",
      "open": "84.11",
      "high": "84.11",
      "low": "83.405",
      "close": "83.89",
      "volume": "436880"
    },
    {
      "date": "2023-11-15",
      "open": "84.82",
      "high": "85.55",
      "low": "84.81",
      "close": "85.29",
      "volume": "590467"
    },
    {
      "date": "2023-11-16",
      "open": "85.27",
      "high": "85.56",
      "low": "84.56",
      "close": "84.93",
      "volume": "465836"
    },
    {
      "date": "2023-11-17",
      "open": "85.10",
      "high": "85.575",
      "low": "84.87",
      "close": "85.05",
      "volume": "326364"
    },
    {
      "date": "2023-11-20",
      "open": "85.38",
      "high": "86.3747",
      "low": "85.38",
      "close": "86.24",
      "volume": "337412"
    },
    {
      "date": "2023-11-21",
      "open": "85.80",
      "high": "86.08",
      "low": "85.46",
      "close": "85.82",
      "volume": "329450"
    },
    {
      "date": "2023-11-22",
      "open": "86.13",
      "high": "86.53",
      "low": "85.62",
      "close": "85.89",
      "volume": "357941"
    },
    {
      "date": "2023-11-24",
      "open": "84.78",
      "high": "84.89",
      "low": "84.32",
      "close": "84.67",
      "volume": "228528"
    },
    {
      "date": "2023-11-27",
      "open": "84.89",
      "high": "85.02",
      "low": "84.50",
      "close": "84.84",
      "volume": "293565"
    },
    {
      "date": "2023-11-28",
      "open": "84.38",
      "high": "84.97",
      "low": "84.28",
      "close": "84.71",
      "volume": "181269"
    },
    {
      "date": "2023-11-29",
      "open": "85.58",
      "high": "86.40",
      "low": "85.455",
      "close": "86.38",
      "volume": "431163"
    },
    {
      "date": "2023-11-30",
      "open": "87.26",
      "high": "87.73",
      "low": "86.78",
      "close": "87.70",
      "volume": "368175"
    },
    {
      "date": "2023-12-01",
      "open": "86.14",
      "high": "87.28",
      "low": "86.01",
      "close": "87.11",
      "volume": "255011"
    },
    {
      "date": "2023-12-04",
      "open": "86.33",
      "high": "87.07",
      "low": "85.73",
      "close": "87.01",
      "volume": "346168"
    },
    {
      "date": "2023-12-05",
      "open": "85.82",
      "high": "86.63",
      "low": "85.82",
      "close": "86.47",
      "volume": "221540"
    },
    {
      "date": "2023-12-06",
      "open": "86.99",
      "high": "87.13",
      "low": "86.23",
      "close": "86.36",
      "volume": "170541"
    },
    {
      "date": "2023-12-07",
      "open": "86.68",
      "high": "87.39",
      "low": "86.57",
      "close": "87.33",
      "volume": "235095"
    },
    {
      "date": "2023-12-08",
      "open": "87.91",
      "high": "89.315",
      "low": "87.89",
      "close": "89.11",
      "volume": "429389"
    },
    {
      "date": "2023-12-11",
      "open": "89.28",
      "high": "90.36",
      "low": "89.16",
      "close": "90.23",
      "volume": "293751"
    },
    {
      "date": "2023-12-12",
      "open": "90.89",
      "high": "92.06",
      "low": "90.85",
      "close": "92.04",
      "volume": "215800"
    },
    {
      "date": "2023-12-13",
      "open": "93.22",
      "high": "93.59",
      "low": "92.045",
      "close": "93.44",
      "volume": "323318"
    },
    {
      "date": "2023-12-14",
      "open": "93.51",
      "high": "95.23",
      "low": "93.51",
      "close": "94.98",
      "volume": "512769"
    },
    {
      "date": "2023-12-15",
      "open": "93.83",
      "high": "95.11",
      "low": "93.75",
      "close": "94.08",
      "volume": "510084"
    },
    {
      "date": "2023-12-18",
      "open": "93.23",
      "high": "93.75",
      "low": "92.55",
      "close": "93.43",
      "volume": "382704"
    },
    {
      "date": "2023-12-19",
      "open": "93.94",
      "high": "94.46",
      "low": "93.69",
      "close": "94.09",
      "volume": "220606"
    },
    {
      "date": "2023-12-20",
      "open": "92.65",
      "high": "93.65",
      "low": "92.56",
      "close": "92.67",
      "volume": "312260"
    },
    {
      "date": "2023-12-21",
      "open": "93.58",
      "high": "93.65",
      "low": "92.61",
      "close": "93.23",
      "volume": "219509"
    },
    {
      "date": "2023-12-22",
      "open": "92.18",
      "high": "93.02",
      "low": "91.82",
      "close": "92.58",
      "volume": "220617"
    },
    {
      "date": "2023-12-26",
      "open": "92.60",
      "high": "93.49",
      "low": "92.60",
      "close": "93.23",
      "volume": "140481"
    },
    {
      "date": "2023-12-27",
      "open": "93.73",
      "high": "94.57",
      "low": "93.51",
      "close": "94.56",
      "volume": "281495"
    },
    {
      "date": "2023-12-28",
      "open": "94.74",
      "high": "94.877",
      "low": "94.29",
      "close": "94.51",
      "volume": "164112"
    },
    {
      "date": "2023-12-29",
      "open": "95.16",
      "high": "95.49",
      "low": "94.55",
      "close": "95.06",
      "volume": "275369"
    },
    {
      "date": "2024-01-02",
      "open": "94.35",
      "high": "94.35",
      "low": "93.11",
      "close": "93.63",
      "volume": "204545"
    },
    {
      "date": "2024-01-03",
      "open": "91.00",
      "high": "93.67",
      "low": "90.98",
      "close": "93.09",
      "volume": "484990"
    },
    {
      "date": "2024-01-04",
      "open": "92.94",
      "high": "93.45",
      "low": "92.51",
      "close": "92.88",
      "volume": "221692"
    },
    {
      "date": "2024-01-05",
      "open": "92.00",
      "high": "92.96",
      "low": "91.98",
      "close": "92.56",
      "volume": "273348"
    },
    {
      "date": "2024-01-08",
      "open": "93.78",
      "high": "94.876",
      "low": "93.78",
      "close": "94.72",
      "volume": "198604"
    },
    {
      "date": "2024-01-09",
      "open": "94.26",
      "high": "94.66",
      "low": "93.84",
      "close": "94.03",
      "volume": "473566"
    },
    {
      "date": "2024-01-10",
      "open": "95.34",
      "high": "96.1599",
      "low": "95.23",
      "close": "95.94",
      "volume": "389300"
    },
    {
      "date": "2024-01-11",
      "open": "95.36",
      "high": "95.81",
      "low": "94.23",
      "close": "95.38",
      "volume": "200712"
    },
    {
      "date": "2024-01-12",
      "open": "96.39",
      "high": "96.65",
      "low": "95.725",
      "close": "95.96",
      "volume": "234768"
    },
    {
      "date": "2024-01-16",
      "open": "94.67",
      "high": "94.82",
      "low": "93.42",
      "close": "94.04",
      "volume": "350060"
    },
    {
      "date": "2024-01-17",
      "open": "93.13",
      "high": "93.816",
      "low": "92.28",
      "close": "93.75",
      "volume": "387043"
    },
    {
      "date": "2024-01-18",
      "open": "94.48",
      "high": "94.92",
      "low": "93.47",
      "close": "94.72",
      "volume": "321835"
    },
    {
      "date": "2024-01-19",
      "open": "94.17",
      "high": "94.76",
      "low": "93.83",
      "close": "94.67",
      "volume": "478708"
    },
    {
      "date": "2024-01-22",
      "open": "95.10",
      "high": "96.66",
      "low": "94.42",
      "close": "95.93",
      "volume": "838095"
    },
    {
      "date": "2024-01-23",
      "open": "84.67",
      "high": "87.15",
      "low": "83.90",
      "close": "84.86",
      "volume": "2813849"
    },
    {
      "date": "2024-01-24",
      "open": "87.52",
      "high": "87.65",
      "low": "86.59",
      "close": "87.15",
      "volume": "816235"
    },
    {
      "date": "2024-01-25",
      "open": "86.15",
      "high": "86.925",
      "low": "84.85",
      "close": "85.24",
      "volume": "722828"
    },
    {
      "date": "2024-01-26",
      "open": "85.92",
      "high": "85.92",
      "low": "85.14",
      "close": "85.57",
      "volume": "340098"
    },
    {
      "date": "2024-01-29",
      "open": "85.08",
      "high": "85.14",
      "low": "83.22",
      "close": "83.94",
      "volume": "637807"
    },
    {
      "date": "2024-01-30",
      "open": "84.69",
      "high": "84.75",
      "low": "83.79",
      "close": "84.44",
      "volume": "389645"
    },
    {
      "date": "2024-01-31",
      "open": "84.42",
      "high": "84.9037",
      "low": "83.35",
      "close": "83.39",
      "volume": "418176"
    },
    {
      "date": "2024-02-01",
      "open": "83.84",
      "high": "85.445",
      "low": "83.24",
      "close": "85.20",
      "volume": "551109"
    },
    {
      "date": "2024-02-02",
      "open": "84.54",
      "high": "84.60",
      "low": "83.829",
      "close": "84.33",
      "volume": "307708"
    },
    {
      "date": "2024-02-05",
      "open": "84.07",
      "high": "84.41",
      "low": "83.54",
      "close": "84.18",
      "volume": "384545"
    },
    {
      "date": "2024-02-06",
      "open": "84.74",
      "high": "85.78",
      "low": "84.73",
      "close": "84.97",
      "volume": "344220"
    },
    {
      "date": "2024-02-07",
      "open": "83.50",
      "high": "84.07",
      "low": "83.25",
      "close": "83.34",
      "volume": "318283"
    },
    {
      "date": "2024-02-08",
      "open": "84.17",
      "high": "84.85",
      "low": "83.98",
      "close": "84.60",
      "volume": "313074"
    },
    {
      "date": "2024-02-09",
      "open": "85.04",
      "high": "85.90",
      "low": "84.91",
      "close": "85.21",
      "volume": "369582"
    },
    {
      "date": "2024-02-12",
      "open": "85.19",
      "high": "85.95",
      "low": "84.85",
      "close": "85.27",
      "volume": "206695"
    },
    {
      "date": "2024-02-13",
      "open": "84.14",
      "high": "85.47",
      "low": "84.05",
      "close": "85.42",
      "volume": "389581"
    },
    {
      "date": "2024-02-14",
      "open": "86.75",
      "high": "87.13",
      "low": "86.16",
      "close": "87.10",
      "volume": "330545"
    },
    {
      "date": "2024-02-15",
      "open": "87.24",
      "high": "88.07",
      "low": "87.07",
      "close": "87.41",
      "volume": "435649"
    },
    {
      "date": "2024-02-16",
      "open": "87.38",
      "high": "87.45",
      "low": "85.90",
      "close": "85.90",
      "volume": "482494"
    },
    {
      "date": "2024-02-20",
      "open": "87.62",
      "high": "87.98",
      "low": "86.74",
      "close": "87.79",
      "volume": "466667"
    },
    {
      "date": "2024-02-21",
      "open": "86.75",
      "high": "87.23",
      "low": "86.29",
      "close": "86.74",
      "volume": "512553"
    },
    {
      "date": "2024-02-22",
      "open": "87.84",
      "high": "89.29",
      "low": "87.80",
      "close": "89.00",
      "volume": "364057"
    },
    {
      "date": "2024-02-23",
      "open": "90.00",
      "high": "90.00",
      "low": "89.12",
      "close": "89.64",
      "volume": "288544"
    },
    {
      "date": "2024-02-26",
      "open": "90.08",
      "high": "90.195",
      "low": "89.60",
      "close": "89.85",
      "volume": "397136"
    },
    {
      "date": "2024-02-27",
      "open": "90.38",
      "high": "90.7884",
      "low": "89.88",
      "close": "89.94",
      "volume": "251908"
    },
    {
      "date": "2024-02-28",
      "open": "89.82",
      "high": "89.82",
      "low": "88.27",
      "close": "88.77",
      "volume": "380339"
    },
    {
      "date": "2024-02-29",
      "open": "89.14",
      "high": "89.25",
      "low": "87.61",
      "close": "87.82",
      "volume": "335233"
    },
    {
      "date": "2024-03-01",
      "open": "87.77",
      "high": "88.34",
      "low": "87.665",
      "close": "87.90",
      "volume": "318542"
    },
    {
      "date": "2024-03-04",
      "open": "87.04",
      "high": "87.04",
      "low": "84.89",
      "close": "86.33",
      "volume": "630685"
    },
    {
      "date": "2024-03-05",
      "open": "86.45",
      "high": "86.45",
      "low": "84.44",
      "close": "84.78",
      "volume": "455084"
    },
    {
      "date": "2024-03-06",
      "open": "86.94",
      "high": "88.95",
      "low": "86.79",
      "close": "88.26",
      "volume": "538184"
    },
    {
      "date": "2024-03-07",
      "open": "89.02",
      "high": "89.96",
      "low": "88.73",
      "close": "89.53",
      "volume": "350964"
    },
    {
      "date": "2024-03-08",
      "open": "90.40",
      "high": "91.41",
      "low": "90.31",
      "close": "90.51",
      "volume": "458944"
    },
    {
      "date": "2024-03-11",
      "open": "90.46",
      "high": "91.45",
      "low": "88.27",
      "close": "91.41",
      "volume": "556416"
    },
    {
      "date": "2024-03-12",
      "open": "91.14",
      "high": "92.53",
      "low": "90.5675",
      "close": "92.50",
      "volume": "310998"
    },
    {
      "date": "2024-03-13",
      "open": "93.74",
      "high": "94.23",
      "low": "93.02",
      "close": "93.31",
      "volume": "329226"
    },
    {
      "date": "2024-03-14",
      "open": "94.29",
      "high": "94.7025",
      "low": "93.32",
      "close": "93.55",
      "volume": "367040"
    },
    {
      "date": "2024-03-15",
      "open": "94.15",
      "high": "95.58",
      "low": "93.795",
      "close": "94.72",
      "volume": "578457"
    },
    {
      "date": "2024-03-18",
      "open": "87.04",
      "high": "89.49",
      "low": "85.9497",
      "close": "88.16",
      "volume": "1386078"
    },
    {
      "date": "2024-03-19",
      "open": "89.01",
      "high": "90.58",
      "low": "88.72",
      "close": "90.48",
      "volume": "515712"
    },
    {
      "date": "2024-03-20",
      "open": "88.74",
      "high": "90.737",
      "low": "88.56",
      "close": "90.465",
      "volume": "512976"
    },
    {
      "date": "2024-03-21",
      "open": "89.66",
      "high": "90.07",
      "low": "88.93",
      "close": "89.80",
      "volume": "311375"
    },
    {
      "date": "2024-03-22",
      "open": "89.90",
      "high": "90.95",
      "low": "89.81",
      "close": "90.84",
      "volume": "195448"
    },
    {
      "date": "2024-03-25",
      "open": "91.65",
      "high": "91.77",
      "low": "90.875",
      "close": "91.12",
      "volume": "219428"
    },
    {
      "date": "2024-03-26",
      "open": "91.26",
      "high": "91.48",
      "low": "90.62",
      "close": "90.76",
      "volume": "303126"
    },
    {
      "date": "2024-03-27",
      "open": "89.80",
      "high": "89.84",
      "low": "87.53",
      "close": "88.46",
      "volume": "446923"
    },
    {
      "date": "2024-03-28",
      "open": "88.71",
      "high": "89.75",
      "low": "88.68",
      "close": "89.37",
      "volume": "322398"
    },
    {
      "date": "2024-04-01",
      "open": "89.68",
      "high": "90.02",
      "low": "88.335",
      "close": "89.28",
      "volume": "313135"
    },
    {
      "date": "2024-04-02",
      "open": "89.04",
      "high": "89.13",
      "low": "88.37",
      "close": "88.70",
      "volume": "204600"
    },
    {
      "date": "2024-04-03",
      "open": "88.62",
      "high": "90.64",
      "low": "88.57",
      "close": "90.38",
      "volume": "208229"
    },
    {
      "date": "2024-04-04",
      "open": "89.95",
      "high": "90.03",
      "low": "87.55",
      "close": "87.56",
      "volume": "393054"
    },
    {
      "date": "2024-04-05",
      "open": "87.02",
      "high": "87.96",
      "low": "86.76",
      "close": "87.36",
      "volume": "323410"
    },
    {
      "date": "2024-04-08",
      "open": "88.18",
      "high": "88.44",
      "low": "87.68",
      "close": "87.74",
      "volume": "229911"
    },
    {
      "date": "2024-04-09",
      "open": "88.39",
      "high": "88.58",
      "low": "87.47",
      "close": "88.56",
      "volume": "269669"
    },
    {
      "date": "2024-04-10",
      "open": "86.54",
      "high": "87.255",
      "low": "85.93",
      "close": "85.94",
      "volume": "234875"
    },
    {
      "date": "2024-04-11",
      "open": "87.02",
      "high": "87.99",
      "low": "86.41",
      "close": "87.41",
      "volume": "312837"
    },
    {
      "date": "2024-04-12",
      "open": "88.03",
      "high": "88.52",
      "low": "86.78",
      "close": "86.84",
      "volume": "243148"
    },
    {
      "date": "2024-04-15",
      "open": "83.79",
      "high": "83.79",
      "low": "80.3458",
      "close": "81.26",
      "volume": "1224522"
    },
    {
      "date": "2024-04-16",
      "open": "80.23",
      "high": "80.32",
      "low": "79.19",
      "close": "79.69",
      "volume": "1005771"
    },
    {
      "date": "2024-04-17",
      "open": "80.46",
      "high": "80.54",
      "low": "78.50",
      "close": "79.00",
      "volume": "625695"
    },
    {
      "date": "2024-04-18",
      "open": "78.54",
      "high": "78.99",
      "low": "77.695",
      "close": "78.08",
      "volume": "659609"
    },
    {
      "date": "2024-04-19",
      "open": "78.14",
      "high": "78.595",
      "low": "77.12",
      "close": "77.31",
      "volume": "362087"
    },
    {
      "date": "2024-04-22",
      "open": "77.91",
      "high": "78.54",
      "low": "77.67",
      "close": "78.23",
      "volume": "445530"
    },
    {
      "date": "2024-04-23",
      "open": "77.87",
      "high": "79.025",
      "low": "77.77",
      "close": "79.01",
      "volume": "349684"
    },
    {
      "date": "2024-04-24",
      "open": "79.90",
      "high": "79.90",
      "low": "78.83",
      "close": "79.41",
      "volume": "232943"
    },
    {
      "date": "2024-04-25",
      "open": "77.86",
      "high": "79.38",
      "low": "77.81",
      "close": "78.72",
      "volume": "565746"
    },
    {
      "date": "2024-04-26",
      "open": "79.24",
      "high": "80.02",
      "low": "79.03",
      "close": "79.26",
      "volume": "538537"
    },
    {
      "date": "2024-04-29",
      "open": "79.43",
      "high": "80.29",
      "low": "78.02",
      "close": "79.44",
      "volume": "1248020"
    },
    {
      "date": "2024-04-30",
      "open": "75.71",
      "high": "79.04",
      "low": "74.72",
      "close": "78.39",
      "volume": "1650184"
    },
    {
      "date": "2024-05-01",
      "open": "77.29",
      "high": "80.475",
      "low": "77.21",
      "close": "79.01",
      "volume": "655344"
    },
    {
      "date": "2024-05-02",
      "open": "81.46",
      "high": "81.97",
      "low": "80.78",
      "close": "81.77",
      "volume": "772869"
    },
    {
      "date": "2024-05-03",
      "open": "81.36",
      "high": "82.10",
      "low": "81.10",
      "close": "82.09",
      "volume": "444841"
    },
    {
      "date": "2024-05-06",
      "open": "83.65",
      "high": "84.25",
      "low": "83.11",
      "close": "83.91",
      "volume": "450848"
    },
    {
      "date": "2024-05-07",
      "open": "84.02",
      "high": "84.63",
      "low": "83.885",
      "close": "84.35",
      "volume": "370281"
    },
    {
      "date": "2024-05-08",
      "open": "84.54",
      "high": "84.97",
      "low": "84.12",
      "close": "84.39",
      "volume": "265250"
    },
    {
      "date": "2024-05-09",
      "open": "84.25",
      "high": "84.82",
      "low": "84.01",
      "close": "84.80",
      "volume": "163224"
    },
    {
      "date": "2024-05-10",
      "open": "85.28",
      "high": "85.415",
      "low": "84.60",
      "close": "84.76",
      "volume": "350745"
    },
    {
      "date": "2024-05-13",
      "open": "85.03",
      "high": "86.415",
      "low": "84.94",
      "close": "86.36",
      "volume": "357479"
    },
    {
      "date": "2024-05-14",
      "open": "88.21",
      "high": "89.375",
      "low": "88.165",
      "close": "89.17",
      "volume": "397235"
    },
    {
      "date": "2024-05-15",
      "open": "89.32",
      "high": "89.42",
      "low": "88.53",
      "close": "88.575",
      "volume": "414477"
    },
    {
      "date": "2024-05-16",
      "open": "90.00",
      "high": "90.39",
      "low": "89.205",
      "close": "89.23",
      "volume": "424598"
    },
    {
      "date": "2024-05-17",
      "open": "91.73",
      "high": "91.73",
      "low": "89.83",
      "close": "89.96",
      "volume": "605140"
    },
    {
      "date": "2024-05-20",
      "open": "89.15",
      "high": "89.99",
      "low": "89.045",
      "close": "89.89",
      "volume": "304289"
    },
    {
      "date": "2024-05-21",
      "open": "91.24",
      "high": "92.65",
      "low": "91.24",
      "close": "92.46",
      "volume": "520331"
    },
    {
      "date": "2024-05-22",
      "open": "93.00",
      "high": "95.04",
      "low": "92.92",
      "close": "94.75",
      "volume": "497325"
    },
    {
      "date": "2024-05-23",
      "open": "95.72",
      "high": "96.67",
      "low": "95.05",
      "close": "95.13",
      "volume": "597064"
    },
    {
      "date": "2024-05-24",
      "open": "94.94",
      "high": "96.65",
      "low": "94.84",
      "close": "96.01",
      "volume": "525912"
    },
    {
      "date": "2024-05-28",
      "open": "95.75",
      "high": "95.81",
      "low": "94.94",
      "close": "95.43",
      "volume": "361123"
    },
    {
      "date": "2024-05-29",
      "open": "94.29",
      "high": "95.82",
      "low": "93.85",
      "close": "95.21",
      "volume": "346088"
    },
    {
      "date": "2024-05-30",
      "open": "97.08",
      "high": "98.86",
      "low": "97.05",
      "close": "97.76",
      "volume": "611074"
    },
    {
      "date": "2024-05-31",
      "open": "97.97",
      "high": "100.06",
      "low": "97.82",
      "close": "100.01",
      "volume": "654242"
    },
    {
      "date": "2024-06-03",
      "open": "99.27",
      "high": "99.35",
      "low": "96.3104",
      "close": "96.89",
      "volume": "664566"
    },
    {
      "date": "2024-06-04",
      "open": "97.63",
      "high": "98.26",
      "low": "97.38",
      "close": "98.00",
      "volume": "374619"
    },
    {
      "date": "2024-06-05",
      "open": "98.24",
      "high": "100.09",
      "low": "98.21",
      "close": "99.99",
      "volume": "314140"
    },
    {
      "date": "2024-06-06",
      "open": "102.48",
      "high": "102.59",
      "low": "101.14",
      "close": "102.10",
      "volume": "542785"
    },
    {
      "date": "2024-06-07",
      "open": "101.31",
      "high": "101.81",
      "low": "100.93",
      "close": "101.14",
      "volume": "244679"
    },
    {
      "date": "2024-06-10",
      "open": "100.74",
      "high": "101.73",
      "low": "100.48",
      "close": "101.43",
      "volume": "265975"
    },
    {
      "date": "2024-06-11",
      "open": "100.36",
      "high": "100.63",
      "low": "99.025",
      "close": "100.13",
      "volume": "405305"
    },
    {
      "date": "2024-06-12",
      "open": "101.50",
      "high": "102.50",
      "low": "101.21",
      "close": "101.85",
      "volume": "262384"
    },
    {
      "date": "2024-06-13",
      "open": "101.52",
      "high": "102.365",
      "low": "101.41",
      "close": "102.17",
      "volume": "239547"
    },
    {
      "date": "2024-06-14",
      "open": "98.86",
      "high": "99.71",
      "low": "98.49",
      "close": "98.77",
      "volume": "469083"
    },
    {
      "date": "2024-06-17",
      "open": "98.46",
      "high": "99.245",
      "low": "97.63",
      "close": "99.15",
      "volume": "337647"
    },
    {
      "date": "2024-06-18",
      "open": "99.46",
      "high": "100.28",
      "low": "98.52",
      "close": "99.05",
      "volume": "268964"
    },
    {
      "date": "2024-06-20",
      "open": "97.80",
      "high": "98.16",
      "low": "96.41",
      "close": "97.17",
      "volume": "404900"
    },
    {
      "date": "2024-06-21",
      "open": "96.55",
      "high": "97.36",
      "low": "95.92",
      "close": "96.11",
      "volume": "662818"
    },
    {
      "date": "2024-06-24",
      "open": "97.57",
      "high": "98.15",
      "low": "97.04",
      "close": "97.63",
      "volume": "513477"
    },
    {
      "date": "2024-06-25",
      "open": "96.63",
      "high": "98.01",
      "low": "96.28",
      "close": "97.93",
      "volume": "342515"
    },
    {
      "date": "2024-06-26",
      "open": "95.91",
      "high": "96.68",
      "low": "95.26",
      "close": "96.27",
      "volume": "330805"
    },
    {
      "date": "2024-06-27",
      "open": "96.56",
      "high": "96.71",
      "low": "95.875",
      "close": "96.32",
      "volume": "260789"
    },
    {
      "date": "2024-06-28",
      "open": "96.80",
      "high": "97.33",
      "low": "96.33",
      "close": "96.88",
      "volume": "275756"
    },
    {
      "date": "2024-07-01",
      "open": "97.10",
      "high": "97.39",
      "low": "96.06",
      "close": "96.51",
      "volume": "234615"
    },
    {
      "date": "2024-07-02",
      "open": "94.67",
      "high": "95.07",
      "low": "93.63",
      "close": "94.36",
      "volume": "458643"
    },
    {
      "date": "2024-07-03",
      "open": "95.10",
      "high": "95.40",
      "low": "94.755",
      "close": "95.20",
      "volume": "141158"
    },
    {
      "date": "2024-07-05",
      "open": "94.83",
      "high": "95.03",
      "low": "93.82",
      "close": "93.85",
      "volume": "316363"
    },
    {
      "date": "2024-07-08",
      "open": "94.38",
      "high": "95.01",
      "low": "94.01",
      "close": "94.94",
      "volume": "425603"
    },
    {
      "date": "2024-07-09",
      "open": "94.58",
      "high": "95.22",
      "low": "94.29",
      "close": "94.60",
      "volume": "315115"
    },
    {
      "date": "2024-07-10",
      "open": "93.46",
      "high": "93.64",
      "low": "89.56",
      "close": "90.40",
      "volume": "1106869"
    },
    {
      "date": "2024-07-11",
      "open": "91.81",
      "high": "91.98",
      "low": "91.24",
      "close": "91.68",
      "volume": "544324"
    },
    {
      "date": "2024-07-12",
      "open": "91.75",
      "high": "93.35",
      "low": "91.51",
      "close": "92.78",
      "volume": "324424"
    },
    {
      "date": "2024-07-15",
      "open": "92.18",
      "high": "92.57",
      "low": "91.455",
      "close": "92.41",
      "volume": "448701"
    },
    {
      "date": "2024-07-16",
      "open": "90.55",
      "high": "92.60",
      "low": "90.49",
      "close": "92.49",
      "volume": "595711"
    },
    {
      "date": "2024-07-17",
      "open": "90.13",
      "high": "90.93",
      "low": "89.83",
      "close": "90.00",
      "volume": "634587"
    },
    {
      "date": "2024-07-18",
      "open": "90.10",
      "high": "90.30",
      "low": "88.93",
      "close": "89.71",
      "volume": "497061"
    },
    {
      "date": "2024-07-19",
      "open": "89.16",
      "high": "89.92",
      "low": "88.78",
      "close": "88.92",
      "volume": "679674"
    },
    {
      "date": "2024-07-22",
      "open": "89.88",
      "high": "92.11",
      "low": "89.88",
      "close": "92.05",
      "volume": "1472207"
    },
    {
      "date": "2024-07-23",
      "open": "89.40",
      "high": "90.62",
      "low": "87.83",
      "close": "89.40",
      "volume": "1402543"
    },
    {
      "date": "2024-07-24",
      "open": "90.85",
      "high": "91.49",
      "low": "88.57",
      "close": "88.64",
      "volume": "589279"
    },
    {
      "date": "2024-07-25",
      "open": "88.24",
      "high": "88.89",
      "low": "86.79",
      "close": "88.40",
      "volume": "540518"
    },
    {
      "date": "2024-07-26",
      "open": "89.13",
      "high": "89.90",
      "low": "88.58",
      "close": "88.92",
      "volume": "317593"
    },
    {
      "date": "2024-07-29",
      "open": "88.75",
      "high": "88.99",
      "low": "88.02",
      "close": "88.26",
      "volume": "301756"
    },
    {
      "date": "2024-07-30",
      "open": "89.12",
      "high": "89.78",
      "low": "88.60",
      "close": "88.85",
      "volume": "403842"
    },
    {
      "date": "2024-07-31",
      "open": "90.585",
      "high": "90.81",
      "low": "89.61",
      "close": "90.57",
      "volume": "487942"
    },
    {
      "date": "2024-08-01",
      "open": "89.99",
      "high": "90.47",
      "low": "86.95",
      "close": "87.70",
      "volume": "517012"
    },
    {
      "date": "2024-08-02",
      "open": "85.72",
      "high": "87.64",
      "low": "84.72",
      "close": "87.51",
      "volume": "1430209"
    },
    {
      "date": "2024-08-05",
      "open": "83.85",
      "high": "85.82",
      "low": "83.80",
      "close": "84.85",
      "volume": "424138"
    },
    {
      "date": "2024-08-06",
      "open": "83.75",
      "high": "84.88",
      "low": "83.42",
      "close": "84.60",
      "volume": "501637"
    },
    {
      "date": "2024-08-07",
      "open": "84.89",
      "high": "85.85",
      "low": "83.69",
      "close": "83.70",
      "volume": "499361"
    },
    {
      "date": "2024-08-08",
      "open": "84.61",
      "high": "85.61",
      "low": "84.06",
      "close": "85.48",
      "volume": "344034"
    },
    {
      "date": "2024-08-09",
      "open": "85.77",
      "high": "86.20",
      "low": "85.20",
      "close": "86.12",
      "volume": "485703"
    },
    {
      "date": "2024-08-12",
      "open": "86.02",
      "high": "87.2842",
      "low": "85.77",
      "close": "86.65",
      "volume": "402417"
    },
    {
      "date": "2024-08-13",
      "open": "86.63",
      "high": "88.20",
      "low": "86.63",
      "close": "87.76",
      "volume": "418693"
    },
    {
      "date": "2024-08-14",
      "open": "88.77",
      "high": "88.81",
      "low": "87.735",
      "close": "88.26",
      "volume": "367196"
    },
    {
      "date": "2024-08-15",
      "open": "88.73",
      "high": "89.70",
      "low": "88.59",
      "close": "89.16",
      "volume": "412700"
    },
    {
      "date": "2024-08-16",
      "open": "89.65",
      "high": "90.45",
      "low": "89.52",
      "close": "90.23",
      "volume": "288398"
    },
    {
      "date": "2024-08-19",
      "open": "90.70",
      "high": "91.30",
      "low": "90.52",
      "close": "91.26",
      "volume": "312877"
    },
    {
      "date": "2024-08-20",
      "open": "91.495",
      "high": "92.18",
      "low": "91.47",
      "close": "91.62",
      "volume": "324308"
    },
    {
      "date": "2024-08-21",
      "open": "92.22",
      "high": "92.73",
      "low": "91.88",
      "close": "92.64",
      "volume": "251023"
    },
    {
      "date": "2024-08-22",
      "open": "92.36",
      "high": "92.58",
      "low": "91.05",
      "close": "91.13",
      "volume": "357722"
    },
    {
      "date": "2024-08-23",
      "open": "90.94",
      "high": "92.33",
      "low": "90.78",
      "close": "92.26",
      "volume": "222448"
    },
    {
      "date": "2024-08-26",
      "open": "91.04",
      "high": "91.61",
      "low": "90.78",
      "close": "90.86",
      "volume": "234507"
    },
    {
      "date": "2024-08-27",
      "open": "90.21",
      "high": "91.11",
      "low": "90.11",
      "close": "90.88",
      "volume": "330269"
    },
    {
      "date": "2024-08-28",
      "open": "90.59",
      "high": "91.00",
      "low": "89.775",
      "close": "90.21",
      "volume": "296589"
    },
    {
      "date": "2024-08-29",
      "open": "90.98",
      "high": "91.595",
      "low": "90.22",
      "close": "90.38",
      "volume": "341253"
    },
    {
      "date": "2024-08-30",
      "open": "90.47",
      "high": "91.08",
      "low": "90.04",
      "close": "91.01",
      "volume": "285922"
    },
    {
      "date": "2024-09-03",
      "open": "90.11",
      "high": "90.22",
      "low": "88.53",
      "close": "88.66",
      "volume": "328847"
    },
    {
      "date": "2024-09-04",
      "open": "85.35",
      "high": "86.76",
      "low": "84.6475",
      "close": "86.29",
      "volume": "558566"
    },
    {
      "date": "2024-09-05",
      "open": "85.51",
      "high": "86.35",
      "low": "85.47",
      "close": "85.83",
      "volume": "278035"
    },
    {
      "date": "2024-09-06",
      "open": "86.11",
      "high": "86.22",
      "low": "84.54",
      "close": "84.90",
      "volume": "379089"
    },
    {
      "date": "2024-09-09",
      "open": "85.02",
      "high": "85.81",
      "low": "84.345",
      "close": "84.71",
      "volume": "352267"
    },
    {
      "date": "2024-09-10",
      "open": "85.40",
      "high": "85.40",
      "low": "84.60",
      "close": "85.19",
      "volume": "229213"
    },
    {
      "date": "2024-09-11",
      "open": "84.78",
      "high": "84.915",
      "low": "83.305",
      "close": "84.56",
      "volume": "459898"
    },
    {
      "date": "2024-09-12",
      "open": "84.03",
      "high": "84.95",
      "low": "83.585",
      "close": "84.93",
      "volume": "373907"
    },
    {
      "date": "2024-09-13",
      "open": "85.38",
      "high": "86.199",
      "low": "85.26",
      "close": "86.07",
      "volume": "228958"
    },
    {
      "date": "2024-09-16",
      "open": "86.18",
      "high": "86.27",
      "low": "85.525",
      "close": "85.71",
      "volume": "319559"
    },
    {
      "date": "2024-09-17",
      "open": "87.13",
      "high": "87.32",
      "low": "86.475",
      "close": "87.03",
      "volume": "378660"
    },
    {
      "date": "2024-09-18",
      "open": "87.30",
      "high": "87.35",
      "low": "85.4201",
      "close": "85.69",
      "volume": "535119"
    },
    {
      "date": "2024-09-19",
      "open": "86.80",
      "high": "87.33",
      "low": "86.60",
      "close": "86.99",
      "volume": "335651"
    },
    {
      "date": "2024-09-20",
      "open": "86.45",
      "high": "87.20",
      "low": "86.13",
      "close": "86.80",
      "volume": "337868"
    },
    {
      "date": "2024-09-23",
      "open": "87.01",
      "high": "87.57",
      "low": "86.86",
      "close": "86.95",
      "volume": "285639"
    },
    {
      "date": "2024-09-24",
      "open": "85.65",
      "high": "85.99",
      "low": "85.215",
      "close": "85.32",
      "volume": "451581"
    },
    {
      "date": "2024-09-25",
      "open": "85.50",
      "high": "85.77",
      "low": "85.235",
      "close": "85.74",
      "volume": "460019"
    },
    {
      "date": "2024-09-26",
      "open": "88.22",
      "high": "88.83",
      "low": "87.55",
      "close": "87.76",
      "volume": "432067"
    },
    {
      "date": "2024-09-27",
      "open": "88.62",
      "high": "89.425",
      "low": "88.38",
      "close": "89.09",
      "volume": "327642"
    },
    {
      "date": "2024-09-30",
      "open": "88.86",
      "high": "89.84",
      "low": "88.78",
      "close": "89.73",
      "volume": "506964"
    },
    {
      "date": "2024-10-01",
      "open": "88.64",
      "high": "88.81",
      "low": "85.65",
      "close": "86.61",
      "volume": "713036"
    },
    {
      "date": "2024-10-02",
      "open": "85.74",
      "high": "86.99",
      "low": "85.59",
      "close": "86.54",
      "volume": "467231"
    },
    {
      "date": "2024-10-03",
      "open": "84.75",
      "high": "86.05",
      "low": "84.675",
      "close": "85.61",
      "volume": "564818"
    },
    {
      "date": "2024-10-04",
      "open": "85.36",
      "high": "85.72",
      "low": "84.76",
      "close": "85.66",
      "volume": "473064"
    },
    {
      "date": "2024-10-07",
      "open": "85.84",
      "high": "86.31",
      "low": "85.555",
      "close": "85.61",
      "volume": "265732"
    },
    {
      "date": "2024-10-08",
      "open": "85.84",
      "high": "85.86",
      "low": "85.27",
      "close": "85.72",
      "volume": "286226"
    },
    {
      "date": "2024-10-09",
      "open": "84.82",
      "high": "85.48",
      "low": "84.56",
      "close": "85.27",
      "volume": "363842"
    },
    {
      "date": "2024-10-10",
      "open": "85.12",
      "high": "85.435",
      "low": "84.82",
      "close": "85.19",
      "volume": "256619"
    },
    {
      "date": "2024-10-11",
      "open": "84.69",
      "high": "86.34",
      "low": "84.66",
      "close": "86.28",
      "volume": "508370"
    },
    {
      "date": "2024-10-14",
      "open": "86.57",
      "high": "88.24",
      "low": "86.57",
      "close": "88.19",
      "volume": "470942"
    },
    {
      "date": "2024-10-15",
      "open": "88.91",
      "high": "89.74",
      "low": "86.88",
      "close": "87.41",
      "volume": "1220459"
    },
    {
      "date": "2024-10-16",
      "open": "86.06",
      "high": "87.31",
      "low": "85.92",
      "close": "86.13",
      "volume": "1029986"
    },
    {
      "date": "2024-10-17",
      "open": "86.44",
      "high": "88.00",
      "low": "85.88",
      "close": "87.60",
      "volume": "656337"
    },
    {
      "date": "2024-10-18",
      "open": "88.28",
      "high": "88.65",
      "low": "87.75",
      "close": "88.63",
      "volume": "513435"
    },
    {
      "date": "2024-10-21",
      "open": "87.88",
      "high": "92.17",
      "low": "87.49",
      "close": "91.81",
      "volume": "1825753"
    },
    {
      "date": "2024-10-22",
      "open": "82.3401",
      "high": "84.7399",
      "low": "81.91",
      "close": "83.99",
      "volume": "4129567"
    },
    {
      "date": "2024-10-23",
      "open": "84.17",
      "high": "84.235",
      "low": "80.09",
      "close": "80.44",
      "volume": "1639559"
    },
    {
      "date": "2024-10-24",
      "open": "81.47",
      "high": "81.62",
      "low": "80.96",
      "close": "80.96",
      "volume": "588228"
    },
    {
      "date": "2024-10-25",
      "open": "80.92",
      "high": "81.3096",
      "low": "80.56",
      "close": "80.71",
      "volume": "446455"
    },
    {
      "date": "2024-10-28",
      "open": "82.21",
      "high": "83.839",
      "low": "82.07",
      "close": "83.72",
      "volume": "637066"
    },
    {
      "date": "2024-10-29",
      "open": "84.56",
      "high": "84.96",
      "low": "83.9628",
      "close": "84.62",
      "volume": "392939"
    },
    {
      "date": "2024-10-30",
      "open": "84.01",
      "high": "84.475",
      "low": "82.59",
      "close": "82.70",
      "volume": "644621"
    },
    {
      "date": "2024-10-31",
      "open": "82.88",
      "high": "82.88",
      "low": "81.06",
      "close": "81.70",
      "volume": "433149"
    },
    {
      "date": "2024-11-01",
      "open": "82.80",
      "high": "83.49",
      "low": "82.53",
      "close": "83.45",
      "volume": "423946"
    },
    {
      "date": "2024-11-04",
      "open": "82.98",
      "high": "84.14",
      "low": "82.98",
      "close": "83.52",
      "volume": "697389"
    },
    {
      "date": "2024-11-05",
      "open": "83.50",
      "high": "84.07",
      "low": "83.30",
      "close": "83.63",
      "volume": "679368"
    },
    {
      "date": "2024-11-06",
      "open": "77.42",
      "high": "78.86",
      "low": "77.16",
      "close": "78.62",
      "volume": "1258088"
    },
    {
      "date": "2024-11-07",
      "open": "81.70",
      "high": "82.48",
      "low": "80.82",
      "close": "81.11",
      "volume": "764130"
    },
    {
      "date": "2024-11-08",
      "open": "80.28",
      "high": "80.32",
      "low": "79.1401",
      "close": "79.40",
      "volume": "494456"
    },
    {
      "date": "2024-11-11",
      "open": "79.41",
      "high": "79.47",
      "low": "78.75",
      "close": "78.78",
      "volume": "396345"
    },
    {
      "date": "2024-11-12",
      "open": "78.12",
      "high": "78.155",
      "low": "76.95",
      "close": "77.29",
      "volume": "580500"
    },
    {
      "date": "2024-11-13",
      "open": "76.85",
      "high": "77.48",
      "low": "76.34",
      "close": "77.075",
      "volume": "487763"
    },
    {
      "date": "2024-11-14",
      "open": "79.65",
      "high": "79.88",
      "low": "78.19",
      "close": "78.24",
      "volume": "840385"
    },
    {
      "date": "2024-11-15",
      "open": "78.25",
      "high": "78.31",
      "low": "77.45",
      "close": "77.60",
      "volume": "331493"
    },
    {
      "date": "2024-11-18",
      "open": "77.71",
      "high": "78.78",
      "low": "77.67",
      "close": "78.49",
      "volume": "422300"
    },
    {
      "date": "2024-11-19",
      "open": "77.58",
      "high": "78.26",
      "low": "77.37",
      "close": "77.93",
      "volume": "313329"
    },
    {
      "date": "2024-11-20",
      "open": "77.75",
      "high": "78.20",
      "low": "77.09",
      "close": "78.10",
      "volume": "651709"
    },
    {
      "date": "2024-11-21",
      "open": "79.06",
      "high": "79.71",
      "low": "78.68",
      "close": "79.46",
      "volume": "479384"
    },
    {
      "date": "2024-11-22",
      "open": "79.41",
      "high": "79.74",
      "low": "79.22",
      "close": "79.58",
      "volume": "344846"
    },
    {
      "date": "2024-11-25",
      "open": "80.85",
      "high": "81.95",
      "low": "80.33",
      "close": "81.76",
      "volume": "681381"
    },
    {
      "date": "2024-11-26",
      "open": "81.90",
      "high": "81.92",
      "low": "80.89",
      "close": "81.01",
      "volume": "335026"
    },
    {
      "date": "2024-11-27",
      "open": "80.09",
      "high": "80.64",
      "low": "78.74",
      "close": "79.25",
      "volume": "476267"
    },
    {
      "date": "2024-11-29",
      "open": "80.30",
      "high": "81.089",
      "low": "80.30",
      "close": "80.89",
      "volume": "284732"
    },
    {
      "date": "2024-12-02",
      "open": "81.27",
      "high": "82.32",
      "low": "81.01",
      "close": "82.23",
      "volume": "283811"
    },
    {
      "date": "2024-12-03",
      "open": "81.00",
      "high": "82.02",
      "low": "80.875",
      "close": "81.76",
      "volume": "311121"
    },
    {
      "date": "2024-12-04",
      "open": "83.33",
      "high": "84.04",
      "low": "83.02",
      "close": "83.66",
      "volume": "397808"
    },
    {
      "date": "2024-12-05",
      "open": "84.44",
      "high": "84.59",
      "low": "83.90",
      "close": "84.31",
      "volume": "294734"
    },
    {
      "date": "2024-12-06",
      "open": "85.06",
      "high": "85.44",
      "low": "84.80",
      "close": "84.89",
      "volume": "303586"
    },
    {
      "date": "2024-12-09",
      "open": "85.48",
      "high": "85.80",
      "low": "85.245",
      "close": "85.36",
      "volume": "296928"
    },
    {
      "date": "2024-12-10",
      "open": "85.16",
      "high": "85.31",
      "low": "84.22",
      "close": "84.45",
      "volume": "405601"
    },
    {
      "date": "2024-12-11",
      "open": "84.78",
      "high": "85.17",
      "low": "84.60",
      "close": "85.01",
      "volume": "251338"
    },
    {
      "date": "2024-12-12",
      "open": "84.62",
      "high": "85.24",
      "low": "84.575",
      "close": "84.63",
      "volume": "194173"
    },
    {
      "date": "2024-12-13",
      "open": "85.34",
      "high": "85.47",
      "low": "84.29",
      "close": "84.39",
      "volume": "273284"
    },
    {
      "date": "2024-12-16",
      "open": "80.29",
      "high": "83.315",
      "low": "80.17",
      "close": "82.41",
      "volume": "717930"
    },
    {
      "date": "2024-12-17",
      "open": "84.13",
      "high": "84.30",
      "low": "83.41",
      "close": "83.66",
      "volume": "572615"
    },
    {
      "date": "2024-12-18",
      "open": "83.66",
      "high": "84.045",
      "low": "81.58",
      "close": "81.66",
      "volume": "338516"
    },
    {
      "date": "2024-12-19",
      "open": "81.32",
      "high": "81.78",
      "low": "80.75",
      "close": "81.06",
      "volume": "465099"
    },
    {
      "date": "2024-12-20",
      "open": "81.14",
      "high": "82.18",
      "low": "80.94",
      "close": "81.77",
      "volume": "410104"
    },
    {
      "date": "2024-12-23",
      "open": "82.28",
      "high": "82.90",
      "low": "82.21",
      "close": "82.84",
      "volume": "264734"
    },
    {
      "date": "2024-12-24",
      "open": "82.54",
      "high": "83.14",
      "low": "82.515",
      "close": "83.03",
      "volume": "99268"
    },
    {
      "date": "2024-12-26",
      "open": "83.38",
      "high": "84.12",
      "low": "83.195",
      "close": "83.78",
      "volume": "215024"
    },
    {
      "date": "2024-12-27",
      "open": "83.40",
      "high": "83.55",
      "low": "82.8001",
      "close": "83.42",
      "volume": "293158"
    },
    {
      "date": "2024-12-30",
      "open": "82.69",
      "high": "83.20",
      "low": "82.255",
      "close": "82.64",
      "volume": "305776"
    },
    {
      "date": "2024-12-31",
      "open": "82.60",
      "high": "83.10",
      "low": "81.721",
      "close": "82.35",
      "volume": "192369"
    },
    {
      "date": "2025-01-02",
      "open": "82.84",
      "high": "82.875",
      "low": "81.45",
      "close": "81.64",
      "volume": "274237"
    },
    {
      "date": "2025-01-03",
      "open": "81.90",
      "high": "82.77",
      "low": "81.65",
      "close": "82.70",
      "volume": "228422"
    },
    {
      "date": "2025-01-06",
      "open": "85.00",
      "high": "86.50",
      "low": "84.83",
      "close": "86.35",
      "volume": "689574"
    },
    {
      "date": "2025-01-07",
      "open": "89.12",
      "high": "89.76",
      "low": "86.97",
      "close": "87.015",
      "volume": "1099177"
    },
    {
      "date": "2025-01-08",
      "open": "86.25",
      "high": "87.05",
      "low": "85.99",
      "close": "86.98",
      "volume": "393317"
    },
    {
      "date": "2025-01-10",
      "open": "85.53",
      "high": "86.18",
      "low": "85.245",
      "close": "85.76",
      "volume": "370808"
    },
    {
      "date": "2025-01-13",
      "open": "84.49",
      "high": "85.66",
      "low": "84.08",
      "close": "85.55",
      "volume": "487058"
    },
    {
      "date": "2025-01-14",
      "open": "86.73",
      "high": "87.15",
      "low": "86.35",
      "close": "87.02",
      "volume": "370425"
    },
    {
      "date": "2025-01-15",
      "open": "88.08",
      "high": "88.88",
      "low": "87.63",
      "close": "88.24",
      "volume": "863788"
    },
    {
      "date": "2025-01-16",
      "open": "88.13",
      "high": "88.67",
      "low": "87.235",
      "close": "88.20",
      "volume": "787596"
    },
    {
      "date": "2025-01-17",
      "open": "87.30",
      "high": "88.11",
      "low": "86.69",
      "close": "87.22",
      "volume": "831730"
    },
    {
      "date": "2025-01-21",
      "open": "88.14",
      "high": "90.49",
      "low": "88.00",
      "close": "90.20",
      "volume": "1457715"
    },
    {
      "date": "2025-01-22",
      "open": "89.42",
      "high": "89.88",
      "low": "87.67",
      "close": "87.85",
      "volume": "714355"
    },
    {
      "date": "2025-01-23",
      "open": "89.91",
      "high": "91.7382",
      "low": "89.26",
      "close": "91.55",
      "volume": "1250596"
    },
    {
      "date": "2025-01-24",
      "open": "91.14",
      "high": "91.47",
      "low": "90.83",
      "close": "91.18",
      "volume": "657220"
    },
    {
      "date": "2025-01-27",
      "open": "90.60",
      "high": "92.115",
      "low": "90.49",
      "close": "91.99",
      "volume": "1052063"
    },
    {
      "date": "2025-01-28",
      "open": "92.26",
      "high": "93.48",
      "low": "91.10",
      "close": "92.96",
      "volume": "1379844"
    },
    {
      "date": "2025-01-29",
      "open": "97.00",
      "high": "99.24",
      "low": "95.5506",
      "close": "96.79",
      "volume": "2005843"
    },
    {
      "date": "2025-01-30",
      "open": "100.38",
      "high": "100.45",
      "low": "98.85",
      "close": "99.26",
      "volume": "1456989"
    },
    {
      "date": "2025-01-31",
      "open": "100.42",
      "high": "100.99",
      "low": "96.65",
      "close": "97.42",
      "volume": "1244164"
    },
    {
      "date": "2025-02-03",
      "open": "96.60",
      "high": "97.645",
      "low": "95.46",
      "close": "96.45",
      "volume": "2044947"
    },
    {
      "date": "2025-02-04",
      "open": "97.58",
      "high": "98.81",
      "low": "97.41",
      "close": "98.56",
      "volume": "995169"
    },
    {
      "date": "2025-02-05",
      "open": "99.64",
      "high": "100.83",
      "low": "99.09",
      "close": "100.57",
      "volume": "835215"
    },
    {
      "date": "2025-02-06",
      "open": "99.32",
      "high": "99.615",
      "low": "98.70",
      "close": "99.42",
      "volume": "427569"
    },
    {
      "date": "2025-02-07",
      "open": "99.92",
      "high": "100.33",
      "low": "98.39",
      "close": "98.63",
      "volume": "737818"
    },
    {
      "date": "2025-02-10",
      "open": "99.58",
      "high": "100.74",
      "low": "99.45",
      "close": "100.53",
      "volume": "498899"
    },
    {
      "date": "2025-02-11",
      "open": "100.00",
      "high": "100.35",
      "low": "99.60",
      "close": "99.85",
      "volume": "351293"
    },
    {
      "date": "2025-02-12",
      "open": "99.68",
      "high": "100.45",
      "low": "99.30",
      "close": "100.38",
      "volume": "383235"
    },
    {
      "date": "2025-02-13",
      "open": "101.52",
      "high": "103.54",
      "low": "101.21",
      "close": "103.30",
      "volume": "794468"
    },
    {
      "date": "2025-02-14",
      "open": "104.63",
      "high": "105.65",
      "low": "104.39",
      "close": "105.06",
      "volume": "868893"
    },
    {
      "date": "2025-02-18",
      "open": "105.16",
      "high": "105.24",
      "low": "104.31",
      "close": "104.64",
      "volume": "484279"
    },
    {
      "date": "2025-02-19",
      "open": "103.98",
      "high": "104.31",
      "low": "103.465",
      "close": "104.05",
      "volume": "463553"
    },
    {
      "date": "2025-02-20",
      "open": "103.73",
      "high": "103.84",
      "low": "102.88",
      "close": "103.27",
      "volume": "389452"
    },
    {
      "date": "2025-02-21",
      "open": "104.26",
      "high": "104.31",
      "low": "102.98",
      "close": "104.00",
      "volume": "681441"
    },
    {
      "date": "2025-02-24",
      "open": "104.39",
      "high": "104.54",
      "low": "103.19",
      "close": "103.38",
      "volume": "430694"
    },
    {
      "date": "2025-02-25",
      "open": "104.68",
      "high": "105.07",
      "low": "103.69",
      "close": "104.42",
      "volume": "463843"
    },
    {
      "date": "2025-02-26",
      "open": "104.87",
      "high": "105.63",
      "low": "104.62",
      "close": "104.84",
      "volume": "441763"
    },
    {
      "date": "2025-02-27",
      "open": "104.05",
      "high": "104.085",
      "low": "101.18",
      "close": "101.21",
      "volume": "744859"
    },
    {
      "date": "2025-02-28",
      "open": "98.36",
      "high": "98.94",
      "low": "97.405",
      "close": "98.94",
      "volume": "1039303"
    },
    {
      "date": "2025-03-03",
      "open": "100.59",
      "high": "100.87",
      "low": "96.8675",
      "close": "97.535",
      "volume": "581449"
    },
    {
      "date": "2025-03-04",
      "open": "95.15",
      "high": "96.97",
      "low": "94.41",
      "close": "95.74",
      "volume": "893574"
    },
    {
      "date": "2025-03-05",
      "open": "96.56",
      "high": "97.99",
      "low": "96.40",
      "close": "97.69",
      "volume": "423153"
    },
    {
      "date": "2025-03-06",
      "open": "97.05",
      "high": "98.00",
      "low": "95.855",
      "close": "96.50",
      "volume": "856573"
    },
    {
      "date": "2025-03-07",
      "open": "97.16",
      "high": "98.32",
      "low": "95.62",
      "close": "97.67",
      "volume": "824239"
    },
    {
      "date": "2025-03-10",
      "open": "94.28",
      "high": "94.84",
      "low": "92.85",
      "close": "94.07",
      "volume": "983483"
    },
    {
      "date": "2025-03-11",
      "open": "94.08",
      "high": "94.49",
      "low": "91.83",
      "close": "92.19",
      "volume": "583818"
    },
    {
      "date": "2025-03-12",
      "open": "92.55",
      "high": "92.77",
      "low": "89.84",
      "close": "90.44",
      "volume": "876231"
    },
    {
      "date": "2025-03-13",
      "open": "90.76",
      "high": "90.81",
      "low": "88.83",
      "close": "88.98",
      "volume": "541970"
    },
    {
      "date": "2025-03-14",
      "open": "90.10",
      "high": "90.19",
      "low": "89.35",
      "close": "89.62",
      "volume": "602880"
    },
    {
      "date": "2025-03-17",
      "open": "89.09",
      "high": "90.76",
      "low": "88.99",
      "close": "90.20",
      "volume": "370419"
    },
    {
      "date": "2025-03-18",
      "open": "90.87",
      "high": "91.13",
      "low": "90.44",
      "close": "90.62",
      "volume": "501250"
    },
    {
      "date": "2025-03-19",
      "open": "90.92",
      "high": "92.01",
      "low": "90.66",
      "close": "91.40",
      "volume": "386824"
    },
    {
      "date": "2025-03-20",
      "open": "90.50",
      "high": "91.28",
      "low": "90.425",
      "close": "90.87",
      "volume": "394407"
    },
    {
      "date": "2025-03-21",
      "open": "89.64",
      "high": "90.30",
      "low": "89.33",
      "close": "89.97",
      "volume": "459434"
    },
    {
      "date": "2025-03-24",
      "open": "91.17",
      "high": "91.675",
      "low": "91.04",
      "close": "91.55",
      "volume": "352391"
    },
    {
      "date": "2025-03-25",
      "open": "92.62",
      "high": "92.70",
      "low": "91.95",
      "close": "92.45",
      "volume": "368908"
    },
    {
      "date": "2025-03-26",
      "open": "91.63",
      "high": "91.81",
      "low": "90.46",
      "close": "91.02",
      "volume": "350612"
    },
    {
      "date": "2025-03-27",
      "open": "88.73",
      "high": "89.39",
      "low": "88.29",
      "close": "88.60",
      "volume": "553623"
    },
    {
      "date": "2025-03-28",
      "open": "88.58",
      "high": "88.77",
      "low": "86.69",
      "close": "86.95",
      "volume": "691329"
    },
    {
      "date": "2025-03-31",
      "open": "83.92",
      "high": "84.70",
      "low": "83.015",
      "close": "84.41",
      "volume": "771506"
    },
    {
      "date": "2025-04-01",
      "open": "85.75",
      "high": "85.76",
      "low": "84.37",
      "close": "85.02",
      "volume": "555565"
    },
    {
      "date": "2025-04-02",
      "open": "84.38",
      "high": "86.00",
      "low": "84.26",
      "close": "85.67",
      "volume": "680328"
    },
    {
      "date": "2025-04-03",
      "open": "74.65",
      "high": "74.77",
      "low": "71.265",
      "close": "71.41",
      "volume": "2041022"
    },
    {
      "date": "2025-04-04",
      "open": "69.82",
      "high": "71.60",
      "low": "67.20",
      "close": "69.30",
      "volume": "2032619"
    },
    {
      "date": "2025-04-07",
      "open": "66.745",
      "high": "71.88",
      "low": "65.35",
      "close": "68.17",
      "volume": "1996064"
    },
    {
      "date": "2025-04-08",
      "open": "69.88",
      "high": "70.46",
      "low": "64.73",
      "close": "65.57",
      "volume": "1570093"
    },
    {
      "date": "2025-04-09",
      "open": "66.26",
      "high": "74.65",
      "low": "65.765",
      "close": "74.20",
      "volume": "2580942"
    },
    {
      "date": "2025-04-10",
      "open": "70.72",
      "high": "71.19",
      "low": "68.19",
      "close": "70.37",
      "volume": "1554129"
    },
    {
      "date": "2025-04-11",
      "open": "69.55",
      "high": "71.71",
      "low": "69.36",
      "close": "71.67",
      "volume": "1059112"
    },
    {
      "date": "2025-04-14",
      "open": "75.30",
      "high": "76.12",
      "low": "73.415",
      "close": "73.47",
      "volume": "1575794"
    },
    {
      "date": "2025-04-15",
      "open": "73.33",
      "high": "73.45",
      "low": "72.32",
      "close": "72.79",
      "volume": "724419"
    },
    {
      "date": "2025-04-16",
      "open": "70.72",
      "high": "71.35",
      "low": "69.19",
      "close": "70.13",
      "volume": "981245"
    },
    {
      "date": "2025-04-17",
      "open": "71.07",
      "high": "72.2099",
      "low": "70.87",
      "close": "71.63",
      "volume": "524868"
    },
    {
      "date": "2025-04-21",
      "open": "71.00",
      "high": "71.36",
      "low": "70.14",
      "close": "71.09",
      "volume": "386694"
    },
    {
      "date": "2025-04-22",
      "open": "71.21",
      "high": "72.64",
      "low": "71.16",
      "close": "72.30",
      "volume": "730542"
    },
    {
      "date": "2025-04-23",
      "open": "74.82",
      "high": "75.985",
      "low": "74.23",
      "close": "74.95",
      "volume": "1017483"
    },
    {
      "date": "2025-04-24",
      "open": "75.57",
      "high": "77.275",
      "low": "75.53",
      "close": "77.15",
      "volume": "731780"
    },
    {
      "date": "2025-04-25",
      "open": "77.27",
      "high": "78.045",
      "low": "76.58",
      "close": "77.785",
      "volume": "840066"
    },
    {
      "date": "2025-04-28",
      "open": "77.72",
      "high": "78.65",
      "low": "77.58",
      "close": "78.48",
      "volume": "924722"
    },
    {
      "date": "2025-04-29",
      "open": "77.95",
      "high": "78.805",
      "low": "77.70",
      "close": "78.21",
      "volume": "1116286"
    },
    {
      "date": "2025-04-30",
      "open": "75.00",
      "high": "76.04",
      "low": "74.08",
      "close": "75.39",
      "volume": "1826520"
    },
    {
      "date": "2025-05-01",
      "open": "76.27",
      "high": "77.315",
      "low": "75.41",
      "close": "75.99",
      "volume": "717314"
    },
    {
      "date": "2025-05-02",
      "open": "78.31",
      "high": "78.70",
      "low": "77.62",
      "close": "78.15",
      "volume": "883421"
    },
    {
      "date": "2025-05-05",
      "open": "78.04",
      "high": "78.98",
      "low": "77.98",
      "close": "78.05",
      "volume": "790915"
    },
    {
      "date": "2025-05-06",
      "open": "76.92",
      "high": "77.45",
      "low": "76.52",
      "close": "76.52",
      "volume": "643386"
    },
    {
      "date": "2025-05-07",
      "open": "77.47",
      "high": "77.85",
      "low": "76.81",
      "close": "77.64",
      "volume": "649490"
    },
    {
      "date": "2025-05-08",
      "open": "79.12",
      "high": "81.885",
      "low": "78.515",
      "close": "81.18",
      "volume": "1498724"
    },
    {
      "date": "2025-05-09",
      "open": "80.88",
      "high": "81.23",
      "low": "80.08",
      "close": "80.62",
      "volume": "888127"
    },
    {
      "date": "2025-05-12",
      "open": "86.01",
      "high": "86.34",
      "low": "85.22",
      "close": "86.23",
      "volume": "963985"
    },
    {
      "date": "2025-05-13",
      "open": "85.02",
      "high": "87.49",
      "low": "84.95",
      "close": "86.96",
      "volume": "1459027"
    },
    {
      "date": "2025-05-14",
      "open": "88.30",
      "high": "88.42",
      "low": "87.01",
      "close": "87.59",
      "volume": "745580"
    },
    {
      "date": "2025-05-15",
      "open": "87.49",
      "high": "87.86",
      "low": "87.18",
      "close": "87.76",
      "volume": "501701"
    },
    {
      "date": "2025-05-16",
      "open": "86.24",
      "high": "87.06",
      "low": "85.605",
      "close": "86.55",
      "volume": "1338823"
    },
    {
      "date": "2025-05-19",
      "open": "85.61",
      "high": "86.69",
      "low": "85.44",
      "close": "86.50",
      "volume": "432456"
    },
    {
      "date": "2025-05-20",
      "open": "86.80",
      "high": "86.99",
      "low": "86.19",
      "close": "86.55",
      "volume": "525361"
    },
    {
      "date": "2025-05-21",
      "open": "86.77",
      "high": "87.99",
      "low": "86.37",
      "close": "86.71",
      "volume": "707893"
    },
    {
      "date": "2025-05-22",
      "open": "85.92",
      "high": "86.975",
      "low": "85.73",
      "close": "86.54",
      "volume": "397129"
    },
    {
      "date": "2025-05-23",
      "open": "83.79",
      "high": "84.36",
      "low": "83.72",
      "close": "83.84",
      "volume": "636856"
    },
    {
      "date": "2025-05-27",
      "open": "85.88",
      "high": "86.07",
      "low": "85.18",
      "close": "85.53",
      "volume": "529319"
    },
    {
      "date": "2025-05-28",
      "open": "84.92",
      "high": "85.22",
      "low": "84.55",
      "close": "84.61",
      "volume": "529542"
    },
    {
      "date": "2025-05-29",
      "open": "84.73",
      "high": "85.32",
      "low": "84.18",
      "close": "85.09",
      "volume": "307964"
    },
    {
      "date": "2025-05-30",
      "open": "83.90",
      "high": "84.00",
      "low": "82.195",
      "close": "82.76",
      "volume": "829196"
    },
    {
      "date": "2025-06-02",
      "open": "82.03",
      "high": "82.64",
      "low": "81.98",
      "close": "82.42",
      "volume": "618335"
    },
    {
      "date": "2025-06-03",
      "open": "82.16",
      "high": "83.515",
      "low": "82.00",
      "close": "83.30",
      "volume": "546570"
    },
    {
      "date": "2025-06-04",
      "open": "83.64",
      "high": "84.39",
      "low": "83.53",
      "close": "83.85",
      "volume": "445735"
    },
    {
      "date": "2025-06-05",
      "open": "84.27",
      "high": "85.13",
      "low": "84.06",
      "close": "84.305",
      "volume": "461432"
    },
    {
      "date": "2025-06-06",
      "open": "84.49",
      "high": "85.67",
      "low": "84.48",
      "close": "85.25",
      "volume": "389543"
    },
    {
      "date": "2025-06-09",
      "open": "85.98",
      "high": "86.66",
      "low": "85.89",
      "close": "85.98",
      "volume": "433759"
    },
    {
      "date": "2025-06-10",
      "open": "86.59",
      "high": "86.95",
      "low": "86.26",
      "close": "86.86",
      "volume": "348553"
    },
    {
      "date": "2025-06-11",
      "open": "89.10",
      "high": "89.84",
      "low": "88.08",
      "close": "88.12",
      "volume": "767976"
    },
    {
      "date": "2025-06-12",
      "open": "87.48",
      "high": "87.73",
      "low": "87.16",
      "close": "87.45",
      "volume": "501491"
    },
    {
      "date": "2025-06-13",
      "open": "85.96",
      "high": "86.20",
      "low": "84.76",
      "close": "85.00",
      "volume": "530209"
    },
    {
      "date": "2025-06-16",
      "open": "86.17",
      "high": "87.17",
      "low": "85.98",
      "close": "86.95",
      "volume": "469705"
    },
    {
      "date": "2025-06-17",
      "open": "86.37",
      "high": "86.64",
      "low": "85.14",
      "close": "85.20",
      "volume": "359598"
    },
    {
      "date": "2025-06-18",
      "open": "85.20",
      "high": "85.44",
      "low": "84.31",
      "close": "84.51",
      "volume": "398054"
    },
    {
      "date": "2025-06-20",
      "open": "84.59",
      "high": "84.73",
      "low": "83.39",
      "close": "83.66",
      "volume": "629132"
    },
    {
      "date": "2025-06-23",
      "open": "84.79",
      "high": "86.05",
      "low": "84.4586",
      "close": "85.93",
      "volume": "423289"
    },
    {
      "date": "2025-06-24",
      "open": "87.06",
      "high": "88.31",
      "low": "86.67",
      "close": "87.90",
      "volume": "572721"
    },
    {
      "date": "2025-06-25",
      "open": "88.48",
      "high": "88.67",
      "low": "87.965",
      "close": "88.42",
      "volume": "431696"
    },
    {
      "date": "2025-06-26",
      "open": "87.90",
      "high": "88.83",
      "low": "87.60",
      "close": "88.74",
      "volume": "381880"
    },
    {
      "date": "2025-06-27",
      "open": "90.31",
      "high": "90.625",
      "low": "89.36",
      "close": "90.16",
      "volume": "695243"
    },
    {
      "date": "2025-06-30",
      "open": "90.03",
      "high": "90.28",
      "low": "89.63",
      "close": "90.13",
      "volume": "396148"
    },
    {
      "date": "2025-07-01",
      "open": "90.27",
      "high": "92.21",
      "low": "89.94",
      "close": "90.95",
      "volume": "612174"
    },
    {
      "date": "2025-07-02",
      "open": "91.07",
      "high": "92.96",
      "low": "91.00",
      "close": "92.93",
      "volume": "642020"
    },
    {
      "date": "2025-07-03",
      "open": "92.44",
      "high": "93.08",
      "low": "92.28",
      "close": "92.69",
      "volume": "216083"
    },
    {
      "date": "2025-07-07",
      "open": "92.34",
      "high": "92.9399",
      "low": "91.555",
      "close": "92.20",
      "volume": "437549"
    },
    {
      "date": "2025-07-08",
      "open": "93.05",
      "high": "93.29",
      "low": "92.335",
      "close": "92.40",
      "volume": "527270"
    },
    {
      "date": "2025-07-09",
      "open": "94.16",
      "high": "94.88",
      "low": "93.63",
      "close": "94.46",
      "volume": "520810"
    },
    {
      "date": "2025-07-10",
      "open": "95.10",
      "high": "95.715",
      "low": "94.88",
      "close": "94.95",
      "volume": "401358"
    },
    {
      "date": "2025-07-11",
      "open": "94.44",
      "high": "94.89",
      "low": "94.10",
      "close": "94.14",
      "volume": "428375"
    },
    {
      "date": "2025-07-14",
      "open": "93.72",
      "high": "94.12",
      "low": "93.425",
      "close": "93.56",
      "volume": "338583"
    },
    {
      "date": "2025-07-15",
      "open": "94.77",
      "high": "94.81",
      "low": "93.28",
      "close": "93.31",
      "volume": "334109"
    },
    {
      "date": "2025-07-16",
      "open": "94.52",
      "high": "95.72",
      "low": "93.8175",
      "close": "95.69",
      "volume": "518772"
    },
    {
      "date": "2025-07-17",
      "open": "95.42",
      "high": "96.02",
      "low": "95.15",
      "close": "95.88",
      "volume": "297625"
    },
    {
      "date": "2025-07-18",
      "open": "96.38",
      "high": "96.42",
      "low": "95.515",
      "close": "95.71",
      "volume": "285823"
    },
    {
      "date": "2025-07-21",
      "open": "95.68",
      "high": "96.1753",
      "low": "95.04",
      "close": "95.10",
      "volume": "352082"
    },
    {
      "date": "2025-07-22",
      "open": "94.88",
      "high": "95.98",
      "low": "94.22",
      "close": "95.78",
      "volume": "472853"
    },
    {
      "date": "2025-07-23",
      "open": "96.26",
      "high": "97.42",
      "low": "96.25",
      "close": "97.42",
      "volume": "884835"
    },
    {
      "date": "2025-07-24",
      "open": "96.00",
      "high": "96.62",
      "low": "95.64",
      "close": "95.72",
      "volume": "609706"
    },
    {
      "date": "2025-07-25",
      "open": "95.22",
      "high": "97.165",
      "low": "95.02",
      "close": "96.77",
      "volume": "667936"
    },
    {
      "date": "2025-07-28",
      "open": "96.54",
      "high": "96.80",
      "low": "94.45",
      "close": "94.52",
      "volume": "934801"
    },
    {
      "date": "2025-07-29",
      "open": "94.93",
      "high": "95.50",
      "low": "93.45",
      "close": "93.76",
      "volume": "839990"
    },
    {
      "date": "2025-07-30",
      "open": "95.82",
      "high": "96.30",
      "low": "90.41",
      "close": "90.97",
      "volume": "2484725"
    },
    {
      "date": "2025-07-31",
      "open": "92.98",
      "high": "94.70",
      "low": "92.67",
      "close": "92.88",
      "volume": "1470638"
    },
    {
      "date": "2025-08-01",
      "open": "91.02",
      "high": "91.02",
      "low": "87.79",
      "close": "89.67",
      "volume": "781133"
    },
    {
      "date": "2025-08-04",
      "open": "93.78",
      "high": "93.87",
      "low": "91.66",
      "close": "92.27",
      "volume": "1586412"
    },
    {
      "date": "2025-08-05",
      "open": "95.49",
      "high": "96.42",
      "low": "94.48",
      "close": "95.28",
      "volume": "1328627"
    },
    {
      "date": "2025-08-06",
      "open": "94.51",
      "high": "95.13",
      "low": "94.33",
      "close": "94.73",
      "volume": "765460"
    },
    {
      "date": "2025-08-07",
      "open": "96.72",
      "high": "97.06",
      "low": "95.89",
      "close": "96.77",
      "volume": "877308"
    },
    {
      "date": "2025-08-08",
      "open": "97.25",
      "high": "98.685",
      "low": "97.19",
      "close": "98.27",
      "volume": "614911"
    },
    {
      "date": "2025-08-11",
      "open": "97.18",
      "high": "97.54",
      "low": "96.24",
      "close": "96.43",
      "volume": "599907"
    },
    {
      "date": "2025-08-12",
      "open": "96.73",
      "high": "99.44",
      "low": "96.56",
      "close": "99.01",
      "volume": "617365"
    },
    {
      "date": "2025-08-13",
      "open": "99.01",
      "high": "99.53",
      "low": "98.58",
      "close": "99.01",
      "volume": "630247"
    },
    {
      "date": "2025-08-14",
      "open": "98.18",
      "high": "98.72",
      "low": "97.9788",
      "close": "98.35",
      "volume": "461529"
    },
    {
      "date": "2025-08-15",
      "open": "98.67",
      "high": "98.77",
      "low": "97.72",
      "close": "97.76",
      "volume": "404348"
    },
    {
      "date": "2025-08-18",
      "open": "97.60",
      "high": "98.53",
      "low": "97.57",
      "close": "98.46",
      "volume": "401618"
    },
    {
      "date": "2025-08-19",
      "open": "100.12",
      "high": "100.60",
      "low": "99.37",
      "close": "99.53",
      "volume": "612483"
    },
    {
      "date": "2025-08-20",
      "open": "99.54",
      "high": "99.77",
      "low": "99.075",
      "close": "99.60",
      "volume": "595683"
    },
    {
      "date": "2025-08-21",
      "open": "99.40",
      "high": "99.805",
      "low": "98.91",
      "close": "99.67",
      "volume": "411563"
    },
    {
      "date": "2025-08-22",
      "open": "100.75",
      "high": "103.31",
      "low": "100.55",
      "close": "103.09",
      "volume": "686321"
    },
    {
      "date": "2025-08-25",
      "open": "102.52",
      "high": "102.83",
      "low": "101.63",
      "close": "101.67",
      "volume": "328333"
    },
    {
      "date": "2025-08-26",
      "open": "102.18",
      "high": "102.77",
      "low": "102.115",
      "close": "102.46",
      "volume": "294296"
    },
    {
      "date": "2025-08-27",
      "open": "102.24",
      "high": "103.18",
      "low": "101.97",
      "close": "103.07",
      "volume": "166311"
    },
    {
      "date": "2025-08-28",
      "open": "103.61",
      "high": "104.28",
      "low": "103.56",
      "close": "103.99",
      "volume": "497913"
    },
    {
      "date": "2025-08-29",
      "open": "103.44",
      "high": "103.62",
      "low": "102.81",
      "close": "103.54",
      "volume": "398298"
    },
    {
      "date": "2025-09-02",
      "open": "101.30",
      "high": "103.11",
      "low": "101.195",
      "close": "103.09",
      "volume": "567542"
    },
    {
      "date": "2025-09-03",
      "open": "104.27",
      "high": "104.58",
      "low": "103.65",
      "close": "104.43",
      "volume": "358389"
    },
    {
      "date": "2025-09-04",
      "open": "105.00",
      "high": "106.52",
      "low": "103.13",
      "close": "106.52",
      "volume": "546437"
    },
    {
      "date": "2025-09-05",
      "open": "107.42",
      "high": "107.85",
      "low": "106.56",
      "close": "107.25",
      "volume": "234435"
    },
    {
      "date": "2025-09-08",
      "open": "106.97",
      "high": "108.87",
      "low": "106.64",
      "close": "108.75",
      "volume": "500377"
    },
    {
      "date": "2025-09-09",
      "open": "108.37",
      "high": "108.69",
      "low": "107.25",
      "close": "107.79",
      "volume": "278597"
    },
    {
      "date": "2025-09-10",
      "open": "108.70",
      "high": "108.9517",
      "low": "107.931",
      "close": "108.30",
      "volume": "477111"
    },
    {
      "date": "2025-09-11",
      "open": "108.33",
      "high": "108.87",
      "low": "108.24",
      "close": "108.65",
      "volume": "741487"
    },
    {
      "date": "2025-09-12",
      "open": "107.68",
      "high": "108.47",
      "low": "107.1678",
      "close": "108.35",
      "volume": "265227"
    },
    {
      "date": "2025-09-15",
      "open": "108.54",
      "high": "109.88",
      "low": "108.42",
      "close": "109.87",
      "volume": "360493"
    },
    {
      "date": "2025-09-16",
      "open": "111.03",
      "high": "112.36",
      "low": "110.705",
      "close": "112.32",
      "volume": "550169"
    },
    {
      "date": "2025-09-17",
      "open": "112.26",
      "high": "112.91",
      "low": "111.09",
      "close": "111.83",
      "volume": "402391"
    },
    {
      "date": "2025-09-18",
      "open": "113.04",
      "high": "113.43",
      "low": "110.7022",
      "close": "111.33",
      "volume": "579969"
    },
    {
      "date": "2025-09-19",
      "open": "110.77",
      "high": "111.80",
      "low": "110.67",
      "close": "111.73",
      "volume": "373761"
    },
    {
      "date": "2025-09-22",
      "open": "111.50",
      "high": "113.29",
      "low": "111.50",
      "close": "113.08",
      "volume": "441023"
    },
    {
      "date": "2025-09-23",
      "open": "111.97",
      "high": "112.44",
      "low": "111.20",
      "close": "111.35",
      "volume": "304637"
    },
    {
      "date": "2025-09-24",
      "open": "110.91",
      "high": "110.94",
      "low": "108.74",
      "close": "108.79",
      "volume": "380365"
    },
    {
      "date": "2025-09-25",
      "open": "107.34",
      "high": "108.70",
      "low": "107.34",
      "close": "108.51",
      "volume": "392793"
    },
    {
      "date": "2025-09-26",
      "open": "108.09",
      "high": "108.54",
      "low": "107.73",
      "close": "108.28",
      "volume": "325354"
    },
    {
      "date": "2025-09-29",
      "open": "108.21",
      "high": "108.24",
      "low": "107.64",
      "close": "107.92",
      "volume": "324771"
    },
    {
      "date": "2025-09-30",
      "open": "108.52",
      "high": "109.735",
      "low": "108.33",
      "close": "109.68",
      "volume": "330885"
    },
    {
      "date": "2025-10-01",
      "open": "108.54",
      "high": "109.85",
      "low": "108.34",
      "close": "109.83",
      "volume": "283911"
    },
    {
      "date": "2025-10-02",
      "open": "112.13",
      "high": "112.73",
      "low": "111.47",
      "close": "112.65",
      "volume": "396016"
    },
    {
      "date": "2025-10-03",
      "open": "113.26",
      "high": "114.12",
      "low": "112.43",
      "close": "112.97",
      "volume": "384485"
    },
    {
      "date": "2025-10-06",
      "open": "114.47",
      "high": "114.94",
      "low": "114.05",
      "close": "114.21",
      "volume": "400221"
    },
    {
      "date": "2025-10-07",
      "open": "114.20",
      "high": "114.36",
      "low": "112.16",
      "close": "112.67",
      "volume": "455265"
    },
    {
      "date": "2025-10-08",
      "open": "112.41",
      "high": "113.28",
      "low": "111.67",
      "close": "112.35",
      "volume": "710747"
    },
    {
      "date": "2025-10-09",
      "open": "110.96",
      "high": "110.96",
      "low": "108.59",
      "close": "109.29",
      "volume": "574695"
    },
    {
      "date": "2025-10-10",
      "open": "109.41",
      "high": "109.41",
      "low": "101.61",
      "close": "101.71",
      "volume": "1316650"
    },
    {
      "date": "2025-10-13",
      "open": "105.29",
      "high": "105.29",
      "low": "103.44",
      "close": "104.27",
      "volume": "898169"
    },
    {
      "date": "2025-10-14",
      "open": "102.87",
      "high": "105.785",
      "low": "102.70",
      "close": "104.94",
      "volume": "456689"
    },
    {
      "date": "2025-10-15",
      "open": "106.75",
      "high": "108.65",
      "low": "106.63",
      "close": "108.53",
      "volume": "799383"
    },
    {
      "date": "2025-10-16",
      "open": "109.05",
      "high": "109.11",
      "low": "107.61",
      "close": "108.61",
      "volume": "631051"
    },
    {
      "date": "2025-10-17",
      "open": "108.58",
      "high": "109.82",
      "low": "108.14",
      "close": "109.64",
      "volume": "305648"
    },
    {
      "date": "2025-10-20",
      "open": "109.10",
      "high": "110.85",
      "low": "109.05",
      "close": "110.13",
      "volume": "387177"
    },
    {
      "date": "2025-10-21",
      "open": "109.59",
      "high": "110.90",
      "low": "109.46",
      "close": "110.45",
      "volume": "353522"
    },
    {
      "date": "2025-10-22",
      "open": "110.48",
      "high": "110.54",
      "low": "108.885",
      "close": "109.55",
      "volume": "378017"
    },
    {
      "date": "2025-10-23",
      "open": "109.65",
      "high": "111.81",
      "low": "109.28",
      "close": "111.70",
      "volume": "455579"
    },
    {
      "date": "2025-10-24",
      "open": "111.175",
      "high": "112.10",
      "low": "111.09",
      "close": "111.36",
      "volume": "533053"
    },
    {
      "date": "2025-10-27",
      "open": "112.46",
      "high": "114.04",
      "low": "112.17",
      "close": "113.79",
      "volume": "612019"
    },
    {
      "date": "2025-10-28",
      "open": "112.89",
      "high": "113.88",
      "low": "111.985",
      "close": "113.73",
      "volume": "861056"
    },
    {
      "date": "2025-10-29",
      "open": "113.99",
      "high": "117.40",
      "low": "113.52",
      "close": "115.84",
      "volume": "1388879"
    },
    {
      "date": "2025-10-30",
      "open": "119.60",
      "high": "122.24",
      "low": "119.25",
      "close": "120.69",
      "volume": "830911"
    },
    {
      "date": "2025-10-31",
      "open": "120.64",
      "high": "121.09",
      "low": "119.96",
      "close": "120.56",
      "volume": "571784"
    },
    {
      "date": "2025-11-03",
      "open": "121.24",
      "high": "123.01",
      "low": "121.24",
      "close": "122.99",
      "volume": "486843"
    },
    {
      "date": "2025-11-04",
      "open": "119.54",
      "high": "119.54",
      "low": "117.25",
      "close": "117.38",
      "volume": "745171"
    },
    {
      "date": "2025-11-05",
      "open": "117.46",
      "high": "119.14",
      "low": "117.185",
      "close": "118.85",
      "volume": "422098"
    },
    {
      "date": "2025-11-06",
      "open": "119.11",
      "high": "119.93",
      "low": "118.28",
      "close": "119.47",
      "volume": "599229"
    },
    {
      "date": "2025-11-07",
      "open": "119.69",
      "high": "120.49",
      "low": "117.675",
      "close": "120.40",
      "volume": "570386"
    },
    {
      "date": "2025-11-10",
      "open": "121.50",
      "high": "122.33",
      "low": "120.79",
      "close": "122.03",
      "volume": "512940"
    },
    {
      "date": "2025-11-11",
      "open": "121.18",
      "high": "121.73",
      "low": "119.81",
      "close": "119.97",
      "volume": "369509"
    },
    {
      "date": "2025-11-12",
      "open": "120.16",
      "high": "121.39",
      "low": "120.01",
      "close": "121.13",
      "volume": "253695"
    },
    {
      "date": "2025-11-13",
      "open": "120.80",
      "high": "121.085",
      "low": "118.24",
      "close": "118.59",
      "volume": "449520"
    },
    {
      "date": "2025-11-14",
      "open": "118.16",
      "high": "119.47",
      "low": "117.44",
      "close": "118.02",
      "volume": "466958"
    },
    {
      "date": "2025-11-17",
      "open": "116.25",
      "high": "116.6605",
      "low": "112.40",
      "close": "113.27",
      "volume": "1031100"
    },
    {
      "date": "2025-11-18",
      "open": "113.24",
      "high": "113.965",
      "low": "111.47",
      "close": "111.74",
      "volume": "643256"
    },
    {
      "date": "2025-11-19",
      "open": "110.17",
      "high": "110.21",
      "low": "106.235",
      "close": "106.89",
      "volume": "1523071"
    },
    {
      "date": "2025-11-20",
      "open": "110.30",
      "high": "110.92",
      "low": "106.41",
      "close": "106.64",
      "volume": "1114477"
    },
    {
      "date": "2025-11-21",
      "open": "107.03",
      "high": "110.95",
      "low": "106.94",
      "close": "109.92",
      "volume": "676720"
    },
    {
      "date": "2025-11-24",
      "open": "110.91",
      "high": "113.35",
      "low": "110.91",
      "close": "112.10",
      "volume": "617583"
    },
    {
      "date": "2025-11-25",
      "open": "111.81",
      "high": "112.57",
      "low": "111.155",
      "close": "112.42",
      "volume": "363815"
    },
    {
      "date": "2025-11-26",
      "open": "112.53",
      "high": "112.77",
      "low": "110.35",
      "close": "110.56",
      "volume": "1411523"
    },
    {
      "date": "2025-11-28",
      "open": "111.65",
      "high": "112.91",
      "low": "111.505",
      "close": "112.73",
      "volume": "606839"
    },
    {
      "date": "2025-12-01",
      "open": "113.60",
      "high": "113.77",
      "low": "112.05",
      "close": "112.92",
      "volume": "1131002"
    },
    {
      "date": "2025-12-02",
      "open": "114.60",
      "high": "117.685",
      "low": "114.13",
      "close": "117.07",
      "volume": "947164"
    },
    {
      "date": "2025-12-03",
      "open": "118.63",
      "high": "119.60",
      "low": "117.82",
      "close": "118.12",
      "volume": "775659"
    },
    {
      "date": "2025-12-04",
      "open": "118.86",
      "high": "119.72",
      "low": "118.78",
      "close": "119.12",
      "volume": "436459"
    },
    {
      "date": "2025-12-05",
      "open": "118.265",
      "high": "118.485",
      "low": "117.265",
      "close": "117.79",
      "volume": "379970"
    },
    {
      "date": "2025-12-08",
      "open": "119.02",
      "high": "119.87",
      "low": "118.25",
      "close": "119.12",
      "volume": "400383"
    },
    {
      "date": "2025-12-09",
      "open": "119.45",
      "high": "119.84",
      "low": "118.70",
      "close": "118.83",
      "volume": "669343"
    },
    {
      "date": "2025-12-10",
      "open": "118.30",
      "high": "120.71",
      "low": "118.255",
      "close": "120.65",
      "volume": "305112"
    },
    {
      "date": "2025-12-11",
      "open": "120.84",
      "high": "120.875",
      "low": "119.91",
      "close": "120.43",
      "volume": "326277"
    },
    {
      "date": "2025-12-12",
      "open": "118.70",
      "high": "118.81",
      "low": "111.33",
      "close": "112.77",
      "volume": "1107577"
    },
    {
      "date": "2025-12-15",
      "open": "112.68",
      "high": "113.19",
      "low": "111.38",
      "close": "111.935",
      "volume": "494015"
    },
    {
      "date": "2025-12-16",
      "open": "112.00",
      "high": "112.50",
      "low": "111.35",
      "close": "112.28",
      "volume": "514632"
    },
    {
      "date": "2025-12-17",
      "open": "108.96",
      "high": "109.97",
      "low": "105.87",
      "close": "106.54",
      "volume": "1053904"
    },
    {
      "date": "2025-12-18",
      "open": "107.70",
      "high": "107.74",
      "low": "103.18",
      "close": "104.16",
      "volume": "2107534"
    },
    {
      "date": "2025-12-19",
      "open": "104.27",
      "high": "104.88",
      "low": "103.575",
      "close": "104.28",
      "volume": "1032018"
    },
    {
      "date": "2025-12-22",
      "open": "104.74",
      "high": "104.78",
      "low": "103.30",
      "close": "103.39",
      "volume": "513123"
    },
    {
      "date": "2025-12-23",
      "open": "103.38",
      "high": "104.66",
      "low": "103.25",
      "close": "104.16",
      "volume": "590263"
    },
    {
      "date": "2025-12-24",
      "open": "104.40",
      "high": "105.19",
      "low": "103.70",
      "close": "104.97",
      "volume": "257936"
    },
    {
      "date": "2025-12-26",
      "open": "105.14",
      "high": "105.38",
      "low": "104.83",
      "close": "105.26",
      "volume": "454147"
    },
    {
      "date": "2025-12-29",
      "open": "104.52",
      "high": "104.77",
      "low": "102.77",
      "close": "102.90",
      "volume": "790726"
    },
    {
      "date": "2025-12-30",
      "open": "102.63",
      "high": "103.17",
      "low": "102.48",
      "close": "102.48",
      "volume": "267251"
    },
    {
      "date": "2025-12-31",
      "open": "102.12",
      "high": "102.21",
      "low": "100.15",
      "close": "100.22",
      "volume": "650536"
    },
    {
      "date": "2026-01-02",
      "open": "101.21",
      "high": "101.555",
      "low": "98.93",
      "close": "100.28",
      "volume": "734963"
    },
    {
      "date": "2026-01-05",
      "open": "100.85",
      "high": "101.64",
      "low": "99.38",
      "close": "99.51",
      "volume": "790675"
    },
    {
      "date": "2026-01-06",
      "open": "98.78",
      "high": "99.24",
      "low": "97.94",
      "close": "98.18",
      "volume": "1026733"
    },
    {
      "date": "2026-01-07",
      "open": "100.87",
      "high": "101.06",
      "low": "99.455",
      "close": "99.70",
      "volume": "1767515"
    },
    {
      "date": "2026-01-08",
      "open": "94.62",
      "high": "96.45",
      "low": "94.43",
      "close": "96.38",
      "volume": "2049806"
    },
    {
      "date": "2026-01-09",
      "open": "96.86",
      "high": "97.075",
      "low": "94.535",
      "close": "95.10",
      "volume": "1557711"
    },
    {
      "date": "2026-01-12",
      "open": "95.72",
      "high": "97.55",
      "low": "95.30",
      "close": "97.55",
      "volume": "1195117"
    },
    {
      "date": "2026-01-13",
      "open": "97.61",
      "high": "97.61",
      "low": "95.575",
      "close": "96.79",
      "volume": "600342"
    },
    {
      "date": "2026-01-14",
      "open": "97.62",
      "high": "98.00",
      "low": "96.18",
      "close": "96.74",
      "volume": "1009166"
    },
    {
      "date": "2026-01-15",
      "open": "96.77",
      "high": "97.03",
      "low": "95.71",
      "close": "96.60",
      "volume": "945357"
    },
    {
      "date": "2026-01-16",
      "open": "95.84",
      "high": "96.045",
      "low": "94.97",
      "close": "95.48",
      "volume": "1579180"
    },
    {
      "date": "2026-01-20",
      "open": "91.155",
      "high": "92.5475",
      "low": "90.40",
      "close": "91.19",
      "volume": "1926835"
    },
    {
      "date": "2026-01-21",
      "open": "90.55",
      "high": "92.13",
      "low": "90.35",
      "close": "91.88",
      "volume": "1285847"
    },
    {
      "date": "2026-01-22",
      "open": "92.06",
      "high": "92.665",
      "low": "91.40",
      "close": "91.81",
      "volume": "751666"
    },
    {
      "date": "2026-01-23",
      "open": "91.74",
      "high": "93.56",
      "low": "91.20",
      "close": "93.44",
      "volume": "1401492"
    },
    {
      "date": "2026-01-26",
      "open": "94.10",
      "high": "95.46",
      "low": "93.89",
      "close": "94.16",
      "volume": "1690076"
    },
    {
      "date": "2026-01-27",
      "open": "94.05",
      "high": "95.16",
      "low": "92.67",
      "close": "93.74",
      "volume": "2333003"
    },
    {
      "date": "2026-01-28",
      "open": "91.04",
      "high": "91.14",
      "low": "83.32",
      "close": "86.64",
      "volume": "5404033"
    },
    {
      "date": "2026-01-29",
      "open": "87.75",
      "high": "88.92",
      "low": "87.26",
      "close": "88.48",
      "volume": "2394582"
    },
    {
      "date": "2026-01-30",
      "open": "87.31",
      "high": "87.67",
      "low": "85.53",
      "close": "85.84",
      "volume": "1374462"
    },
    {
      "date": "2026-02-02",
      "open": "86.33",
      "high": "88.055",
      "low": "86.26",
      "close": "87.67",
      "volume": "1535282"
    },
    {
      "date": "2026-02-03",
      "open": "87.78",
      "high": "88.56",
      "low": "86.82",
      "close": "87.53",
      "volume": "1083259"
    },
    {
      "date": "2026-02-04",
      "open": "89.73",
      "high": "91.84",
      "low": "89.132",
      "close": "91.30",
      "volume": "2065379"
    },
    {
      "date": "2026-02-05",
      "open": "90.64",
      "high": "90.70",
      "low": "87.71",
      "close": "88.91",
      "volume": "1882228"
    },
    {
      "date": "2026-02-06",
      "open": "89.79",
      "high": "91.46",
      "low": "89.58",
      "close": "91.45",
      "volume": "1220052"
    },
    {
      "date": "2026-02-09",
      "open": "91.42",
      "high": "92.3397",
      "low": "90.96",
      "close": "91.695",
      "volume": "771751"
    },
    {
      "date": "2026-02-10",
      "open": "92.51",
      "high": "93.37",
      "low": "92.34",
      "close": "92.40",
      "volume": "982385"
    },
    {
      "date": "2026-02-11",
      "open": "93.93",
      "high": "94.12",
      "low": "92.31",
      "close": "93.32",
      "volume": "986446"
    },
    {
      "date": "2026-02-12",
      "open": "88.94",
      "high": "89.10",
      "low": "85.55",
      "close": "87.02",
      "volume": "2676389"
    },
    {
      "date": "2026-02-13",
      "open": "89.08",
      "high": "89.75",
      "low": "88.16",
      "close": "89.41",
      "volume": "1687608"
    },
    {
      "date": "2026-02-17",
      "open": "89.935",
      "high": "90.34",
      "low": "89.04",
      "close": "89.94",
      "volume": "720915"
    },
    {
      "date": "2026-02-18",
      "open": "89.16",
      "high": "89.88",
      "low": "88.31",
      "close": "88.94",
      "volume": "899816"
    },
    {
      "date": "2026-02-19",
      "open": "88.84",
      "high": "89.75",
      "low": "88.84",
      "close": "89.37",
      "volume": "722428"
    },
    {
      "date": "2026-02-20",
      "open": "89.43",
      "high": "91.75",
      "low": "89.34",
      "close": "90.04",
      "volume": "925436"
    },
    {
      "date": "2026-02-23",
      "open": "90.02",
      "high": "90.27",
      "low": "88.84",
      "close": "89.38",
      "volume": "743826"
    },
    {
      "date": "2026-02-24",
      "open": "89.76",
      "high": "91.81",
      "low": "89.76",
      "close": "91.36",
      "volume": "819291"
    },
    {
      "date": "2026-02-25",
      "open": "90.62",
      "high": "90.62",
      "low": "89.365",
      "close": "90.09",
      "volume": "899276"
    },
    {
      "date": "2026-02-26",
      "open": "93.00",
      "high": "93.44",
      "low": "91.27",
      "close": "92.71",
      "volume": "969452"
    },
    {
      "date": "2026-02-27",
      "open": "91.985",
      "high": "92.79",
      "low": "91.46",
      "close": "91.95",
      "volume": "683186"
    },
    {
      "date": "2026-03-02",
      "open": "89.62",
      "high": "91.77",
      "low": "89.43",
      "close": "91.09",
      "volume": "771930"
    },
    {
      "date": "2026-03-03",
      "open": "89.38",
      "high": "91.62",
      "low": "88.53",
      "close": "91.60",
      "volume": "974319"
    },
    {
      "date": "2026-03-04",
      "open": "91.62",
      "high": "92.14",
      "low": "90.59",
      "close": "92.01",
      "volume": "726056"
    },
    {
      "date": "2026-03-05",
      "open": "90.87",
      "high": "92.275",
      "low": "89.08",
      "close": "89.99",
      "volume": "909426"
    },
    {
      "date": "2026-03-06",
      "open": "88.25",
      "high": "92.265",
      "low": "88.25",
      "close": "92.18",
      "volume": "1388316"
    },
    {
      "date": "2026-03-09",
      "open": "90.32",
      "high": "92.80",
      "low": "90.30",
      "close": "92.40",
      "volume": "2109354"
    },
    {
      "date": "2026-03-10",
      "open": "92.24",
      "high": "92.93",
      "low": "90.68",
      "close": "90.94",
      "volume": "952487"
    },
    {
      "date": "2026-03-11",
      "open": "91.86",
      "high": "92.80",
      "low": "91.115",
      "close": "92.31",
      "volume": "686534"
    },
    {
      "date": "2026-03-12",
      "open": "92.34",
      "high": "95.085",
      "low": "92.34",
      "close": "92.93",
      "volume": "864027"
    },
    {
      "date": "2026-03-13",
      "open": "93.46",
      "high": "94.35",
      "low": "92.355",
      "close": "92.75",
      "volume": "551554"
    },
    {
      "date": "2026-03-16",
      "open": "93.66",
      "high": "95.18",
      "low": "93.535",
      "close": "94.68",
      "volume": "744021"
    },
    {
      "date": "2026-03-17",
      "open": "95.77",
      "high": "97.89",
      "low": "91.28",
      "close": "92.59",
      "volume": "2038161"
    },
    {
      "date": "2026-03-18",
      "open": "89.65",
      "high": "91.52",
      "low": "89.56",
      "close": "90.14",
      "volume": "1518743"
    },
    {
      "date": "2026-03-19",
      "open": "90.14",
      "high": "91.77",
      "low": "89.565",
      "close": "91.72",
      "volume": "1293820"
    },
    {
      "date": "2026-03-20",
      "open": "90.95",
      "high": "91.29",
      "low": "87.38",
      "close": "87.92",
      "volume": "1456627"
    },
    {
      "date": "2026-03-23",
      "open": "90.20",
      "high": "92.19",
      "low": "89.90",
      "close": "90.90",
      "volume": "798343"
    },
    {
      "date": "2026-03-24",
      "open": "89.69",
      "high": "92.33",
      "low": "89.68",
      "close": "91.83",
      "volume": "795441"
    },
    {
      "date": "2026-03-25",
      "open": "94.20",
      "high": "94.555",
      "low": "92.945",
      "close": "93.91",
      "volume": "632518"
    },
    {
      "date": "2026-03-26",
      "open": "93.07",
      "high": "94.445",
      "low": "92.48",
      "close": "92.58",
      "volume": "859411"
    },
    {
      "date": "2026-03-27",
      "open": "91.33",
      "high": "91.70",
      "low": "89.78",
      "close": "90.04",
      "volume": "740218"
    },
    {
      "date": "2026-03-30",
      "open": "90.76",
      "high": "90.89",
      "low": "89.48",
      "close": "90.01",
      "volume": "611875"
    },
    {
      "date": "2026-03-31",
      "open": "91.71",
      "high": "91.815",
      "low": "89.34",
      "close": "91.12",
      "volume": "1107129"
    },
    {
      "date": "2026-04-01",
      "open": "91.86",
      "high": "92.44",
      "low": "91.16",
      "close": "91.72",
      "volume": "819455"
    },
    {
      "date": "2026-04-02",
      "open": "89.33",
      "high": "92.0825",
      "low": "89.29",
      "close": "91.98",
      "volume": "613087"
    },
    {
      "date": "2026-04-06",
      "open": "92.10",
      "high": "93.05",
      "low": "92.10",
      "close": "92.48",
      "volume": "400923"
    },
    {
      "date": "2026-04-07",
      "open": "92.48",
      "high": "93.22",
      "low": "91.30",
      "close": "92.81",
      "volume": "655486"
    },
    {
      "date": "2026-04-08",
      "open": "96.49",
      "high": "96.64",
      "low": "94.37",
      "close": "94.79",
      "volume": "1209004"
    },
    {
      "date": "2026-04-09",
      "open": "93.15",
      "high": "93.15",
      "low": "90.115",
      "close": "91.06",
      "volume": "1456638"
    },
    {
      "date": "2026-04-10",
      "open": "94.32",
      "high": "94.44",
      "low": "90.55",
      "close": "91.26",
      "volume": "1621067"
    },
    {
      "date": "2026-04-13",
      "open": "90.11",
      "high": "94.48",
      "low": "90.05",
      "close": "94.43",
      "volume": "812871"
    },
    {
      "date": "2026-04-14",
      "open": "95.15",
      "high": "96.12",
      "low": "94.55",
      "close": "95.96",
      "volume": "589832"
    },
    {
      "date": "2026-04-15",
      "open": "96.91",
      "high": "97.85",
      "low": "96.38",
      "close": "97.71",
      "volume": "610306"
    },
    {
      "date": "2026-04-16",
      "open": "99.32",
      "high": "100.30",
      "low": "98.64",
      "close": "99.04",
      "volume": "952483"
    },
    {
      "date": "2026-04-17",
      "open": "102.13",
      "high": "102.24",
      "low": "100.70",
      "close": "101.09",
      "volume": "850428"
    },
    {
      "date": "2026-04-20",
      "open": "100.73",
      "high": "100.76",
      "low": "99.62",
      "close": "100.01",
      "volume": "421814"
    },
    {
      "date": "2026-04-21",
      "open": "97.76",
      "high": "99.45",
      "low": "97.16",
      "close": "98.17",
      "volume": "943566"
    },
    {
      "date": "2026-04-22",
      "open": "98.94",
      "high": "99.14",
      "low": "97.70",
      "close": "98.01",
      "volume": "820625"
    },
    {
      "date": "2026-04-23",
      "open": "96.25",
      "high": "96.71",
      "low": "93.75",
      "close": "95.00",
      "volume": "1032715"
    },
    {
      "date": "2026-04-24",
      "open": "95.04",
      "high": "95.73",
      "low": "94.35",
      "close": "95.39",
      "volume": "640793"
    },
    {
      "date": "2026-04-27",
      "open": "96.09",
      "high": "96.85",
      "low": "94.99",
      "close": "95.14",
      "volume": "666910"
    },
    {
      "date": "2026-04-28",
      "open": "95.66",
      "high": "97.045",
      "low": "95.55",
      "close": "96.64",
      "volume": "725050"
    },
    {
      "date": "2026-04-29",
      "open": "96.57",
      "high": "98.15",
      "low": "96.33",
      "close": "97.70",
      "volume": "810317"
    },
    {
      "date": "2026-04-30",
      "open": "97.80",
      "high": "99.455",
      "low": "96.89",
      "close": "99.28",
      "volume": "849650"
    },
    {
      "date": "2026-05-01",
      "open": "99.28",
      "high": "101.055",
      "low": "99.28",
      "close": "99.49",
      "volume": "893344"
    },
    {
      "date": "2026-05-04",
      "open": "101.77",
      "high": "102.175",
      "low": "99.88",
      "close": "101.50",
      "volume": "2748987"
    },
    {
      "date": "2026-05-05",
      "open": "101.79",
      "high": "105.53",
      "low": "101.605",
      "close": "105.42",
      "volume": "1806091"
    },
    {
      "date": "2026-05-06",
      "open": "101.83",
      "high": "103.51",
      "low": "97.065",
      "close": "103.42",
      "volume": "2695837"
    },
    {
      "date": "2026-05-07",
      "open": "105.83",
      "high": "106.57",
      "low": "102.85",
      "close": "103.21",
      "volume": "1386205"
    },
    {
      "date": "2026-05-08",
      "open": "107.27",
      "high": "110.06",
      "low": "107.13",
      "close": "109.39",
      "volume": "1911740"
    },
    {
      "date": "2026-05-11",
      "open": "109.73",
      "high": "110.47",
      "low": "106.24",
      "close": "106.89",
      "volume": "1380055"
    },
    {
      "date": "2026-05-12",
      "open": "105.095",
      "high": "105.44",
      "low": "101.86",
      "close": "103.56",
      "volume": "1203151"
    },
    {
      "date": "2026-05-13",
      "open": "103.12",
      "high": "104.01",
      "low": "101.67",
      "close": "103.99",
      "volume": "958940"
    },
    {
      "date": "2026-05-14",
      "open": "103.45",
      "high": "103.54",
      "low": "99.63",
      "close": "100.95",
      "volume": "1399155"
    },
    {
      "date": "2026-05-15",
      "open": "100.58",
      "high": "103.84",
      "low": "100.58",
      "close": "102.99",
      "volume": "886748"
    },
    {
      "date": "2026-05-18",
      "open": "104.41",
      "high": "105.27",
      "low": "103.87",
      "close": "105.21",
      "volume": "986754"
    },
    {
      "date": "2026-05-19",
      "open": "104.47",
      "high": "104.755",
      "low": "102.515",
      "close": "103.66",
      "volume": "692489"
    },
    {
      "date": "2026-05-20",
      "open": "104.32",
      "high": "105.05",
      "low": "103.19",
      "close": "103.78",
      "volume": "799628"
    },
    {
      "date": "2026-05-21",
      "open": "102.64",
      "high": "105.94",
      "low": "102.56",
      "close": "105.80",
      "volume": "575512"
    },
    {
      "date": "2026-05-22",
      "open": "106.95",
      "high": "113.04",
      "low": "106.92",
      "close": "112.63",
      "volume": "1761434"
    },
    {
      "date": "2026-05-26",
      "open": "110.95",
      "high": "111.75",
      "low": "109.18",
      "close": "111.36",
      "volume": "1162017"
    },
    {
      "date": "2026-05-27",
      "open": "109.71",
      "high": "110.56",
      "low": "109.18",
      "close": "109.91",
      "volume": "639836"
    },
    {
      "date": "2026-05-28",
      "open": "111.52",
      "high": "112.89",
      "low": "109.82",
      "close": "111.76",
      "volume": "985139"
    },
    {
      "date": "2026-05-29",
      "open": "117.50",
      "high": "123.565",
      "low": "117.50",
      "close": "121.87",
      "volume": "3555579"
    },
    {
      "date": "2026-06-01",
      "open": "122.02",
      "high": "126.86",
      "low": "122.02",
      "close": "126.67",
      "volume": "1839552"
    },
    {
      "date": "2026-06-02",
      "open": "129.10",
      "high": "129.66",
      "low": "126.68",
      "close": "126.69",
      "volume": "1279347"
    },
    {
      "date": "2026-06-03",
      "open": "123.45",
      "high": "123.75",
      "low": "118.665",
      "close": "119.07",
      "volume": "1915179"
    },
    {
      "date": "2026-06-04",
      "open": "118.52",
      "high": "119.61",
      "low": "118.16",
      "close": "118.69",
      "volume": "803714"
    },
    {
      "date": "2026-06-05",
      "open": "115.94",
      "high": "115.97",
      "low": "112.38",
      "close": "112.93",
      "volume": "912538"
    },
    {
      "date": "2026-06-08",
      "open": "114.44",
      "high": "115.08",
      "low": "113.01",
      "close": "113.38",
      "volume": "589750"
    },
    {
      "date": "2026-06-09",
      "open": "115.00",
      "high": "115.62",
      "low": "110.105",
      "close": "113.04",
      "volume": "1045767"
    },
    {
      "date": "2026-06-10",
      "open": "111.24",
      "high": "112.33",
      "low": "109.01",
      "close": "109.13",
      "volume": "967782"
    },
    {
      "date": "2026-06-11",
      "open": "109.50",
      "high": "109.90",
      "low": "106.58",
      "close": "109.89",
      "volume": "1378108"
    },
    {
      "date": "2026-06-12",
      "open": "109.45",
      "high": "111.11",
      "low": "108.80",
      "close": "110.81",
      "volume": "752804"
    },
    {
      "date": "2026-06-15",
      "open": "112.41",
      "high": "112.575",
      "low": "110.70",
      "close": "110.90",
      "volume": "685292"
    },
    {
      "date": "2026-06-16",
      "open": "111.47",
      "high": "111.79",
      "low": "109.10",
      "close": "109.23",
      "volume": "574095"
    },
    {
      "date": "2026-06-17",
      "open": "109.72",
      "high": "109.77",
      "low": "105.745",
      "close": "105.94",
      "volume": "925436"
    },
    {
      "date": "2026-06-18",
      "open": "107.265",
      "high": "108.96",
      "low": "106.14",
      "close": "107.64",
      "volume": "898963"
    },
    {
      "date": "2026-06-22",
      "open": "106.35",
      "high": "107.29",
      "low": "106.00",
      "close": "106.83",
      "volume": "619144"
    },
    {
      "date": "2026-06-23",
      "open": "103.86",
      "high": "105.045",
      "low": "103.74",
      "close": "104.39",
      "volume": "526150"
    },
    {
      "date": "2026-06-24",
      "open": "104.28",
      "high": "104.64",
      "low": "101.9349",
      "close": "102.37",
      "volume": "830030"
    },
    {
      "date": "2026-06-25",
      "open": "103.04",
      "high": "103.06",
      "low": "99.75",
      "close": "100.85",
      "volume": "918133"
    },
    {
      "date": "2026-06-26",
      "open": "99.34",
      "high": "99.66",
      "low": "96.265",
      "close": "97.37",
      "volume": "1497047"
    },
    {
      "date": "2026-06-29",
      "open": "98.65",
      "high": "98.95",
      "low": "97.29",
      "close": "98.63",
      "volume": "868270"
    },
    {
      "date": "2026-06-30",
      "open": "92.95",
      "high": "94.73",
      "low": "91.32",
      "close": "94.04",
      "volume": "2065853"
    },
    {
      "date": "2026-07-01",
      "open": "93.06",
      "high": "95.75",
      "low": "92.42",
      "close": "94.64",
      "volume": "1144650"
    },
    {
      "date": "2026-07-02",
      "open": "95.43",
      "high": "96.29",
      "low": "93.51",
      "close": "94.00",
      "volume": "922480"
    },
    {
      "date": "2026-07-06",
      "open": "95.19",
      "high": "97.74",
      "low": "94.83",
      "close": "97.43",
      "volume": "1546273"
    },
    {
      "date": "2026-07-07",
      "open": "98.56",
      "high": "98.70",
      "low": "96.25",
      "close": "97.11",
      "volume": "742496"
    },
    {
      "date": "2026-07-08",
      "open": "95.66",
      "high": "97.975",
      "low": "95.66",
      "close": "97.86",
      "volume": "978136"
    },
    {
      "date": "2026-07-09",
      "open": "99.47",
      "high": "101.71",
      "low": "98.00",
      "close": "101.67",
      "volume": "1410351"
    },
    {
      "date": "2026-07-10",
      "open": "103.45",
      "high": "103.865",
      "low": "101.38",
      "close": "101.95",
      "volume": "826645"
    },
    {
      "date": "2026-07-13",
      "open": "101.61",
      "high": "103.18",
      "low": "100.89",
      "close": "102.22",
      "volume": "902863"
    },
    {
      "date": "2026-07-14",
      "open": "101.55",
      "high": "102.21",
      "low": "100.08",
      "close": "100.59",
      "volume": "959493"
    },
    {
      "date": "2026-07-15",
      "open": "101.49",
      "high": "101.97",
      "low": "98.78",
      "close": "99.91",
      "volume": "1030468"
    },
    {
      "date": "2026-07-16",
      "open": "99.67",
      "high": "101.005",
      "low": "99.25",
      "close": "100.29",
      "volume": "1011227"
    },
    {
      "date": "2026-07-17",
      "open": "101.45",
      "high": "104.585",
      "low": "101.45",
      "close": "102.83",
      "volume": "1249084"
    },
    {
      "date": "2026-07-20",
      "open": "102.67",
      "high": "102.71",
      "low": "100.8001",
      "close": "101.78",
      "volume": "877742"
    },
    {
      "date": "2026-07-21",
      "open": "103.58",
      "high": "104.80",
      "low": "102.64",
      "close": "102.91",
      "volume": "1027679"
    },
    {
      "date": "2026-07-22",
      "open": "104.04",
      "high": "105.66",
      "low": "104.01",
      "close": "104.42",
      "volume": "997732"
    },
    {
      "date": "2026-07-23",
      "open": "103.99",
      "high": "105.13",
      "low": "102.67",
      "close": "102.90",
      "volume": "798716"
    },
    {
      "date": "2026-07-24",
      "open": "104.27",
      "high": "106.49",
      "low": "103.47",
      "close": "105.78",
      "volume": "1218605"
    },
    {
      "date": "2026-07-27",
      "open": "106.19",
      "high": "108.04",
      "low": "105.87",
      "close": "107.82",
      "volume": "1191620"
    },
    {
      "date": "2026-07-28",
      "open": "106.52",
      "high": "111.92",
      "low": "106.12",
      "close": "111.66",
      "volume": "2633519"
    },
    {
      "date": "2026-07-29",
      "open": "102.24",
      "high": "107.69",
      "low": "101.47",
      "close": "102.99",
      "volume": "4005665"
    },
    {
      "date": "2026-07-30",
      "open": "102.10",
      "high": "103.24",
      "low": "99.95",
      "close": "101.57",
      "volume": "1896990"
    },
    {
      "date": "2026-07-31",
      "open": "102.47",
      "high": "103.20",
      "low": "101.17",
      "close": "102.48",
      "volume": "1196228"
    },
    {
      "date": "2026-08-03",
      "open": "104.93",
      "high": "106.105",
      "low": "104.25",
      "close": "105.11",
      "volume": "1316280"
    },
    {
      "date": "2026-08-04",
      "open": "106.13",
      "high": "109.42",
      "low": "105.49",
      "close": "108.95",
      "volume": "816781"
    },
    {
      "date": "2026-08-05",
      "open": "107.10",
      "high": "107.19",
      "low": "104.12",
      "close": "105.70",
      "volume": "752935"
    }
  ]
}