{
  "source": "https://api.nasdaq.com/api/quote/NTRS/historical",
  "symbol": "NTRS",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "113.30",
      "high": "115.82",
      "low": "113.26",
      "close": "115.37",
      "volume": "609173"
    },
    {
      "date": "2021-08-09",
      "open": "114.80",
      "high": "115.73",
      "low": "113.9203",
      "close": "114.96",
      "volume": "677187"
    },
    {
      "date": "2021-08-10",
      "open": "115.00",
      "high": "116.09",
      "low": "114.26",
      "close": "115.67",
      "volume": "968251"
    },
    {
      "date": "2021-08-11",
      "open": "116.18",
      "high": "117.53",
      "low": "115.14",
      "close": "117.29",
      "volume": "1005140"
    },
    {
      "date": "2021-08-12",
      "open": "117.91",
      "high": "117.93",
      "low": "116.75",
      "close": "117.50",
      "volume": "643424"
    },
    {
      "date": "2021-08-13",
      "open": "117.87",
      "high": "117.87",
      "low": "116.14",
      "close": "116.37",
      "volume": "412110"
    },
    {
      "date": "2021-08-16",
      "open": "115.54",
      "high": "116.54",
      "low": "114.57",
      "close": "116.31",
      "volume": "422292"
    },
    {
      "date": "2021-08-17",
      "open": "115.37",
      "high": "116.13",
      "low": "114.00",
      "close": "115.06",
      "volume": "466614"
    },
    {
      "date": "2021-08-18",
      "open": "114.35",
      "high": "116.53",
      "low": "114.035",
      "close": "114.41",
      "volume": "645688"
    },
    {
      "date": "2021-08-19",
      "open": "113.18",
      "high": "114.78",
      "low": "112.64",
      "close": "113.63",
      "volume": "602474"
    },
    {
      "date": "2021-08-20",
      "open": "113.80",
      "high": "114.71",
      "low": "113.23",
      "close": "114.60",
      "volume": "462623"
    },
    {
      "date": "2021-08-23",
      "open": "114.94",
      "high": "116.86",
      "low": "114.37",
      "close": "116.28",
      "volume": "479989"
    },
    {
      "date": "2021-08-24",
      "open": "116.55",
      "high": "117.57",
      "low": "116.51",
      "close": "117.00",
      "volume": "458565"
    },
    {
      "date": "2021-08-25",
      "open": "117.38",
      "high": "119.98",
      "low": "116.97",
      "close": "119.41",
      "volume": "476138"
    },
    {
      "date": "2021-08-26",
      "open": "119.49",
      "high": "120.00",
      "low": "118.76",
      "close": "118.78",
      "volume": "460034"
    },
    {
      "date": "2021-08-27",
      "open": "118.84",
      "high": "121.10",
      "low": "118.84",
      "close": "121.03",
      "volume": "783324"
    },
    {
      "date": "2021-08-30",
      "open": "121.39",
      "high": "121.74",
      "low": "118.04",
      "close": "118.06",
      "volume": "507150"
    },
    {
      "date": "2021-08-31",
      "open": "118.05",
      "high": "118.78",
      "low": "117.61",
      "close": "118.52",
      "volume": "729032"
    },
    {
      "date": "2021-09-01",
      "open": "118.28",
      "high": "118.68",
      "low": "116.15",
      "close": "116.92",
      "volume": "724786"
    },
    {
      "date": "2021-09-02",
      "open": "117.36",
      "high": "117.95",
      "low": "116.79",
      "close": "117.90",
      "volume": "647327"
    },
    {
      "date": "2021-09-03",
      "open": "117.82",
      "high": "118.10",
      "low": "116.96",
      "close": "117.35",
      "volume": "502318"
    },
    {
      "date": "2021-09-07",
      "open": "117.51",
      "high": "117.51",
      "low": "115.37",
      "close": "115.43",
      "volume": "592794"
    },
    {
      "date": "2021-09-08",
      "open": "114.99",
      "high": "116.48",
      "low": "114.19",
      "close": "114.61",
      "volume": "627449"
    },
    {
      "date": "2021-09-09",
      "open": "113.51",
      "high": "115.85",
      "low": "113.41",
      "close": "114.58",
      "volume": "531669"
    },
    {
      "date": "2021-09-10",
      "open": "115.01",
      "high": "115.01",
      "low": "111.95",
      "close": "112.55",
      "volume": "802815"
    },
    {
      "date": "2021-09-13",
      "open": "113.56",
      "high": "115.18",
      "low": "112.80",
      "close": "113.73",
      "volume": "1006223"
    },
    {
      "date": "2021-09-14",
      "open": "114.45",
      "high": "114.45",
      "low": "109.23",
      "close": "110.13",
      "volume": "1147114"
    },
    {
      "date": "2021-09-15",
      "open": "111.075",
      "high": "111.69",
      "low": "110.05",
      "close": "110.72",
      "volume": "954595"
    },
    {
      "date": "2021-09-16",
      "open": "111.76",
      "high": "112.21",
      "low": "108.94",
      "close": "109.55",
      "volume": "670233"
    },
    {
      "date": "2021-09-17",
      "open": "107.833",
      "high": "110.16",
      "low": "107.26",
      "close": "108.20",
      "volume": "1311812"
    },
    {
      "date": "2021-09-20",
      "open": "105.88",
      "high": "106.82",
      "low": "104.25",
      "close": "105.87",
      "volume": "1000588"
    },
    {
      "date": "2021-09-21",
      "open": "106.27",
      "high": "106.76",
      "low": "104.35",
      "close": "104.51",
      "volume": "709301"
    },
    {
      "date": "2021-09-22",
      "open": "105.80",
      "high": "107.56",
      "low": "105.48",
      "close": "106.43",
      "volume": "721751"
    },
    {
      "date": "2021-09-23",
      "open": "107.88",
      "high": "110.20",
      "low": "107.54",
      "close": "109.38",
      "volume": "551935"
    },
    {
      "date": "2021-09-24",
      "open": "109.09",
      "high": "110.6619",
      "low": "109.09",
      "close": "109.33",
      "volume": "686352"
    },
    {
      "date": "2021-09-27",
      "open": "109.71",
      "high": "113.07",
      "low": "109.71",
      "close": "112.55",
      "volume": "668289"
    },
    {
      "date": "2021-09-28",
      "open": "112.59",
      "high": "114.59",
      "low": "110.73",
      "close": "111.10",
      "volume": "714400"
    },
    {
      "date": "2021-09-29",
      "open": "111.43",
      "high": "111.43",
      "low": "110.17",
      "close": "110.29",
      "volume": "607243"
    },
    {
      "date": "2021-09-30",
      "open": "110.686",
      "high": "110.98",
      "low": "107.75",
      "close": "107.81",
      "volume": "621974"
    },
    {
      "date": "2021-10-01",
      "open": "108.44",
      "high": "110.05",
      "low": "106.57",
      "close": "109.23",
      "volume": "1071916"
    },
    {
      "date": "2021-10-04",
      "open": "107.35",
      "high": "110.91",
      "low": "107.35",
      "close": "108.05",
      "volume": "752516"
    },
    {
      "date": "2021-10-05",
      "open": "108.56",
      "high": "111.60",
      "low": "108.07",
      "close": "110.93",
      "volume": "713587"
    },
    {
      "date": "2021-10-06",
      "open": "109.97",
      "high": "111.34",
      "low": "108.57",
      "close": "111.23",
      "volume": "536540"
    },
    {
      "date": "2021-10-07",
      "open": "112.75",
      "high": "113.74",
      "low": "112.0446",
      "close": "112.95",
      "volume": "865160"
    },
    {
      "date": "2021-10-08",
      "open": "113.89",
      "high": "116.56",
      "low": "113.47",
      "close": "115.45",
      "volume": "612339"
    },
    {
      "date": "2021-10-11",
      "open": "116.17",
      "high": "117.12",
      "low": "115.60",
      "close": "115.78",
      "volume": "725825"
    },
    {
      "date": "2021-10-12",
      "open": "115.74",
      "high": "117.30",
      "low": "115.25",
      "close": "115.60",
      "volume": "925621"
    },
    {
      "date": "2021-10-13",
      "open": "115.60",
      "high": "116.00",
      "low": "113.47",
      "close": "115.86",
      "volume": "725307"
    },
    {
      "date": "2021-10-14",
      "open": "116.51",
      "high": "120.14",
      "low": "116.26",
      "close": "120.04",
      "volume": "1297329"
    },
    {
      "date": "2021-10-15",
      "open": "120.89",
      "high": "121.355",
      "low": "119.79",
      "close": "120.86",
      "volume": "1007066"
    },
    {
      "date": "2021-10-18",
      "open": "120.65",
      "high": "123.175",
      "low": "119.97",
      "close": "121.00",
      "volume": "1105511"
    },
    {
      "date": "2021-10-19",
      "open": "120.91",
      "high": "121.41",
      "low": "119.14",
      "close": "121.41",
      "volume": "943961"
    },
    {
      "date": "2021-10-20",
      "open": "124.00",
      "high": "125.66",
      "low": "121.15",
      "close": "125.51",
      "volume": "1641281"
    },
    {
      "date": "2021-10-21",
      "open": "126.30",
      "high": "126.73",
      "low": "124.84",
      "close": "125.23",
      "volume": "966616"
    },
    {
      "date": "2021-10-22",
      "open": "125.59",
      "high": "126.67",
      "low": "124.73",
      "close": "125.32",
      "volume": "678699"
    },
    {
      "date": "2021-10-25",
      "open": "125.43",
      "high": "126.21",
      "low": "123.06",
      "close": "123.39",
      "volume": "620204"
    },
    {
      "date": "2021-10-26",
      "open": "123.39",
      "high": "124.2272",
      "low": "122.65",
      "close": "123.21",
      "volume": "793264"
    },
    {
      "date": "2021-10-27",
      "open": "122.42",
      "high": "123.44",
      "low": "120.985",
      "close": "121.07",
      "volume": "710260"
    },
    {
      "date": "2021-10-28",
      "open": "121.07",
      "high": "122.77",
      "low": "121.07",
      "close": "122.74",
      "volume": "793120"
    },
    {
      "date": "2021-10-29",
      "open": "122.50",
      "high": "123.92",
      "low": "122.425",
      "close": "123.04",
      "volume": "743280"
    },
    {
      "date": "2021-11-01",
      "open": "123.90",
      "high": "124.58",
      "low": "123.345",
      "close": "123.73",
      "volume": "462780"
    },
    {
      "date": "2021-11-02",
      "open": "123.73",
      "high": "124.89",
      "low": "123.2005",
      "close": "123.86",
      "volume": "825435"
    },
    {
      "date": "2021-11-03",
      "open": "123.57",
      "high": "125.12",
      "low": "122.965",
      "close": "124.75",
      "volume": "641666"
    },
    {
      "date": "2021-11-04",
      "open": "124.42",
      "high": "124.42",
      "low": "120.945",
      "close": "122.58",
      "volume": "715970"
    },
    {
      "date": "2021-11-05",
      "open": "123.49",
      "high": "124.77",
      "low": "122.98",
      "close": "123.57",
      "volume": "711715"
    },
    {
      "date": "2021-11-08",
      "open": "123.82",
      "high": "124.70",
      "low": "122.63",
      "close": "123.34",
      "volume": "758572"
    },
    {
      "date": "2021-11-09",
      "open": "122.79",
      "high": "122.86",
      "low": "121.27",
      "close": "121.89",
      "volume": "633146"
    },
    {
      "date": "2021-11-10",
      "open": "122.02",
      "high": "124.22",
      "low": "121.01",
      "close": "123.45",
      "volume": "601456"
    },
    {
      "date": "2021-11-11",
      "open": "124.356",
      "high": "125.55",
      "low": "122.79",
      "close": "124.58",
      "volume": "532397"
    },
    {
      "date": "2021-11-12",
      "open": "124.80",
      "high": "125.41",
      "low": "123.90",
      "close": "125.30",
      "volume": "473292"
    },
    {
      "date": "2021-11-15",
      "open": "125.35",
      "high": "126.53",
      "low": "124.83",
      "close": "125.22",
      "volume": "575217"
    },
    {
      "date": "2021-11-16",
      "open": "125.14",
      "high": "125.86",
      "low": "124.405",
      "close": "124.51",
      "volume": "453018"
    },
    {
      "date": "2021-11-17",
      "open": "124.10",
      "high": "124.10",
      "low": "122.24",
      "close": "122.90",
      "volume": "445074"
    },
    {
      "date": "2021-11-18",
      "open": "123.32",
      "high": "123.79",
      "low": "121.33",
      "close": "121.40",
      "volume": "493127"
    },
    {
      "date": "2021-11-19",
      "open": "119.98",
      "high": "121.07",
      "low": "118.16",
      "close": "120.61",
      "volume": "572347"
    },
    {
      "date": "2021-11-22",
      "open": "122.34",
      "high": "124.171",
      "low": "121.195",
      "close": "123.19",
      "volume": "728368"
    },
    {
      "date": "2021-11-23",
      "open": "123.50",
      "high": "124.80",
      "low": "123.12",
      "close": "124.64",
      "volume": "435604"
    },
    {
      "date": "2021-11-24",
      "open": "124.36",
      "high": "124.99",
      "low": "123.93",
      "close": "124.34",
      "volume": "378030"
    },
    {
      "date": "2021-11-26",
      "open": "119.57",
      "high": "119.97",
      "low": "117.64",
      "close": "118.89",
      "volume": "436910"
    },
    {
      "date": "2021-11-29",
      "open": "120.97",
      "high": "121.13",
      "low": "118.9701",
      "close": "119.94",
      "volume": "561982"
    },
    {
      "date": "2021-11-30",
      "open": "118.52",
      "high": "118.53",
      "low": "115.05",
      "close": "115.70",
      "volume": "1454014"
    },
    {
      "date": "2021-12-01",
      "open": "117.94",
      "high": "119.715",
      "low": "114.05",
      "close": "114.14",
      "volume": "824998"
    },
    {
      "date": "2021-12-02",
      "open": "114.99",
      "high": "118.93",
      "low": "114.435",
      "close": "118.68",
      "volume": "877344"
    },
    {
      "date": "2021-12-03",
      "open": "119.28",
      "high": "119.39",
      "low": "115.37",
      "close": "116.66",
      "volume": "587074"
    },
    {
      "date": "2021-12-06",
      "open": "118.63",
      "high": "119.895",
      "low": "117.65",
      "close": "118.54",
      "volume": "738612"
    },
    {
      "date": "2021-12-07",
      "open": "119.37",
      "high": "120.83",
      "low": "118.625",
      "close": "120.17",
      "volume": "492802"
    },
    {
      "date": "2021-12-08",
      "open": "120.88",
      "high": "121.095",
      "low": "118.44",
      "close": "119.12",
      "volume": "627021"
    },
    {
      "date": "2021-12-09",
      "open": "117.78",
      "high": "119.57",
      "low": "117.27",
      "close": "118.93",
      "volume": "520878"
    },
    {
      "date": "2021-12-10",
      "open": "119.75",
      "high": "119.99",
      "low": "117.34",
      "close": "118.35",
      "volume": "416989"
    },
    {
      "date": "2021-12-13",
      "open": "118.25",
      "high": "118.25",
      "low": "115.76",
      "close": "117.07",
      "volume": "545964"
    },
    {
      "date": "2021-12-14",
      "open": "117.07",
      "high": "118.85",
      "low": "115.4978",
      "close": "117.49",
      "volume": "743736"
    },
    {
      "date": "2021-12-15",
      "open": "117.74",
      "high": "117.90",
      "low": "115.64",
      "close": "117.50",
      "volume": "597740"
    },
    {
      "date": "2021-12-16",
      "open": "118.88",
      "high": "120.16",
      "low": "117.64",
      "close": "119.00",
      "volume": "874095"
    },
    {
      "date": "2021-12-17",
      "open": "118.87",
      "high": "118.98",
      "low": "115.93",
      "close": "117.23",
      "volume": "1437886"
    },
    {
      "date": "2021-12-20",
      "open": "115.17",
      "high": "115.30",
      "low": "112.50",
      "close": "114.49",
      "volume": "758615"
    },
    {
      "date": "2021-12-21",
      "open": "115.93",
      "high": "118.52",
      "low": "115.93",
      "close": "117.79",
      "volume": "537688"
    },
    {
      "date": "2021-12-22",
      "open": "117.70",
      "high": "118.73",
      "low": "117.09",
      "close": "117.78",
      "volume": "431296"
    },
    {
      "date": "2021-12-23",
      "open": "118.53",
      "high": "120.00",
      "low": "118.05",
      "close": "118.21",
      "volume": "470053"
    },
    {
      "date": "2021-12-27",
      "open": "118.27",
      "high": "120.64",
      "low": "117.58",
      "close": "120.58",
      "volume": "370857"
    },
    {
      "date": "2021-12-28",
      "open": "120.61",
      "high": "121.443",
      "low": "119.89",
      "close": "120.05",
      "volume": "400186"
    },
    {
      "date": "2021-12-29",
      "open": "120.45",
      "high": "120.8075",
      "low": "119.6683",
      "close": "120.02",
      "volume": "288716"
    },
    {
      "date": "2021-12-30",
      "open": "120.22",
      "high": "121.1499",
      "low": "119.20",
      "close": "119.41",
      "volume": "236664"
    },
    {
      "date": "2021-12-31",
      "open": "118.93",
      "high": "119.99",
      "low": "118.63",
      "close": "119.61",
      "volume": "369628"
    },
    {
      "date": "2022-01-03",
      "open": "120.69",
      "high": "121.24",
      "low": "119.6419",
      "close": "120.70",
      "volume": "646069"
    },
    {
      "date": "2022-01-04",
      "open": "122.19",
      "high": "126.39",
      "low": "122.19",
      "close": "125.28",
      "volume": "884744"
    },
    {
      "date": "2022-01-05",
      "open": "127.00",
      "high": "127.63",
      "low": "124.18",
      "close": "124.43",
      "volume": "798775"
    },
    {
      "date": "2022-01-06",
      "open": "126.67",
      "high": "127.63",
      "low": "124.24",
      "close": "125.98",
      "volume": "585424"
    },
    {
      "date": "2022-01-07",
      "open": "125.93",
      "high": "130.215",
      "low": "125.87",
      "close": "129.66",
      "volume": "1146284"
    },
    {
      "date": "2022-01-10",
      "open": "130.00",
      "high": "130.25",
      "low": "127.58",
      "close": "129.25",
      "volume": "963188"
    },
    {
      "date": "2022-01-11",
      "open": "130.37",
      "high": "132.20",
      "low": "128.67",
      "close": "131.61",
      "volume": "1020705"
    },
    {
      "date": "2022-01-12",
      "open": "131.89",
      "high": "133.14",
      "low": "131.11",
      "close": "132.75",
      "volume": "1034809"
    },
    {
      "date": "2022-01-13",
      "open": "133.01",
      "high": "135.15",
      "low": "132.91",
      "close": "133.23",
      "volume": "943221"
    },
    {
      "date": "2022-01-14",
      "open": "131.90",
      "high": "133.72",
      "low": "130.68",
      "close": "133.62",
      "volume": "1095183"
    },
    {
      "date": "2022-01-18",
      "open": "132.96",
      "high": "133.34",
      "low": "130.97",
      "close": "132.24",
      "volume": "1016164"
    },
    {
      "date": "2022-01-19",
      "open": "132.68",
      "high": "132.68",
      "low": "125.73",
      "close": "125.84",
      "volume": "1523161"
    },
    {
      "date": "2022-01-20",
      "open": "125.53",
      "high": "127.79",
      "low": "119.21",
      "close": "120.02",
      "volume": "2220576"
    },
    {
      "date": "2022-01-21",
      "open": "118.97",
      "high": "119.20",
      "low": "112.90",
      "close": "113.93",
      "volume": "1672774"
    },
    {
      "date": "2022-01-24",
      "open": "111.43",
      "high": "116.73",
      "low": "110.00",
      "close": "116.32",
      "volume": "1523171"
    },
    {
      "date": "2022-01-25",
      "open": "114.59",
      "high": "116.66",
      "low": "112.35",
      "close": "115.40",
      "volume": "1165281"
    },
    {
      "date": "2022-01-26",
      "open": "116.31",
      "high": "118.43",
      "low": "113.78",
      "close": "115.22",
      "volume": "1375520"
    },
    {
      "date": "2022-01-27",
      "open": "116.74",
      "high": "118.67",
      "low": "113.79",
      "close": "114.74",
      "volume": "1065409"
    },
    {
      "date": "2022-01-28",
      "open": "114.27",
      "high": "115.76",
      "low": "112.70",
      "close": "115.64",
      "volume": "640484"
    },
    {
      "date": "2022-01-31",
      "open": "115.23",
      "high": "117.01",
      "low": "114.075",
      "close": "116.64",
      "volume": "1118092"
    },
    {
      "date": "2022-02-01",
      "open": "116.71",
      "high": "119.17",
      "low": "115.31",
      "close": "119.01",
      "volume": "987081"
    },
    {
      "date": "2022-02-02",
      "open": "118.78",
      "high": "120.69",
      "low": "117.866",
      "close": "120.33",
      "volume": "859393"
    },
    {
      "date": "2022-02-03",
      "open": "119.97",
      "high": "121.115",
      "low": "118.8475",
      "close": "119.60",
      "volume": "948015"
    },
    {
      "date": "2022-02-04",
      "open": "119.68",
      "high": "122.50",
      "low": "119.19",
      "close": "121.58",
      "volume": "869224"
    },
    {
      "date": "2022-02-07",
      "open": "121.90",
      "high": "123.28",
      "low": "120.93",
      "close": "122.64",
      "volume": "784855"
    },
    {
      "date": "2022-02-08",
      "open": "123.33",
      "high": "125.69",
      "low": "123.33",
      "close": "125.18",
      "volume": "1033762"
    },
    {
      "date": "2022-02-09",
      "open": "125.71",
      "high": "126.29",
      "low": "123.4275",
      "close": "126.05",
      "volume": "577491"
    },
    {
      "date": "2022-02-10",
      "open": "125.42",
      "high": "127.895",
      "low": "124.52",
      "close": "125.20",
      "volume": "974515"
    },
    {
      "date": "2022-02-11",
      "open": "124.44",
      "high": "126.71",
      "low": "122.49",
      "close": "123.11",
      "volume": "1220559"
    },
    {
      "date": "2022-02-14",
      "open": "123.55",
      "high": "124.39",
      "low": "120.27",
      "close": "121.51",
      "volume": "1045239"
    },
    {
      "date": "2022-02-15",
      "open": "122.98",
      "high": "125.57",
      "low": "122.685",
      "close": "125.28",
      "volume": "777889"
    },
    {
      "date": "2022-02-16",
      "open": "124.94",
      "high": "127.10",
      "low": "124.25",
      "close": "126.28",
      "volume": "911264"
    },
    {
      "date": "2022-02-17",
      "open": "125.45",
      "high": "125.45",
      "low": "118.05",
      "close": "118.45",
      "volume": "985709"
    },
    {
      "date": "2022-02-18",
      "open": "118.01",
      "high": "119.665",
      "low": "117.50",
      "close": "118.52",
      "volume": "1010028"
    },
    {
      "date": "2022-02-22",
      "open": "118.02",
      "high": "119.50",
      "low": "116.27",
      "close": "117.41",
      "volume": "889232"
    },
    {
      "date": "2022-02-23",
      "open": "118.50",
      "high": "118.84",
      "low": "113.17",
      "close": "113.64",
      "volume": "812089"
    },
    {
      "date": "2022-02-24",
      "open": "109.25",
      "high": "113.64",
      "low": "108.14",
      "close": "112.96",
      "volume": "1309835"
    },
    {
      "date": "2022-02-25",
      "open": "114.11",
      "high": "117.91",
      "low": "113.71",
      "close": "117.78",
      "volume": "908248"
    },
    {
      "date": "2022-02-28",
      "open": "114.17",
      "high": "115.98",
      "low": "112.17",
      "close": "113.90",
      "volume": "1262512"
    },
    {
      "date": "2022-03-01",
      "open": "113.67",
      "high": "113.78",
      "low": "104.501",
      "close": "106.30",
      "volume": "1840397"
    },
    {
      "date": "2022-03-02",
      "open": "107.84",
      "high": "112.06",
      "low": "107.25",
      "close": "110.21",
      "volume": "1316991"
    },
    {
      "date": "2022-03-03",
      "open": "110.64",
      "high": "111.72",
      "low": "108.85",
      "close": "110.43",
      "volume": "742975"
    },
    {
      "date": "2022-03-04",
      "open": "107.61",
      "high": "108.00",
      "low": "105.45",
      "close": "107.47",
      "volume": "1406691"
    },
    {
      "date": "2022-03-07",
      "open": "106.61",
      "high": "107.05",
      "low": "103.89",
      "close": "104.09",
      "volume": "1345154"
    },
    {
      "date": "2022-03-08",
      "open": "105.46",
      "high": "108.13",
      "low": "102.39",
      "close": "104.92",
      "volume": "951217"
    },
    {
      "date": "2022-03-09",
      "open": "108.65",
      "high": "110.38",
      "low": "107.82",
      "close": "108.03",
      "volume": "1117639"
    },
    {
      "date": "2022-03-10",
      "open": "105.93",
      "high": "106.93",
      "low": "103.60",
      "close": "105.70",
      "volume": "1003440"
    },
    {
      "date": "2022-03-11",
      "open": "107.30",
      "high": "108.84",
      "low": "104.98",
      "close": "105.14",
      "volume": "1096149"
    },
    {
      "date": "2022-03-14",
      "open": "107.15",
      "high": "111.39",
      "low": "107.12",
      "close": "109.88",
      "volume": "1576985"
    },
    {
      "date": "2022-03-15",
      "open": "110.13",
      "high": "111.55",
      "low": "109.665",
      "close": "111.24",
      "volume": "994776"
    },
    {
      "date": "2022-03-16",
      "open": "113.11",
      "high": "116.33",
      "low": "113.01",
      "close": "116.01",
      "volume": "1142099"
    },
    {
      "date": "2022-03-17",
      "open": "113.21",
      "high": "115.775",
      "low": "112.46",
      "close": "115.68",
      "volume": "724078"
    },
    {
      "date": "2022-03-18",
      "open": "115.52",
      "high": "115.95",
      "low": "113.315",
      "close": "115.21",
      "volume": "1612069"
    },
    {
      "date": "2022-03-21",
      "open": "115.70",
      "high": "116.22",
      "low": "113.5916",
      "close": "114.51",
      "volume": "521374"
    },
    {
      "date": "2022-03-22",
      "open": "115.36",
      "high": "117.84",
      "low": "115.36",
      "close": "117.22",
      "volume": "671819"
    },
    {
      "date": "2022-03-23",
      "open": "115.57",
      "high": "117.05",
      "low": "115.04",
      "close": "115.54",
      "volume": "688780"
    },
    {
      "date": "2022-03-24",
      "open": "116.23",
      "high": "117.21",
      "low": "115.14",
      "close": "116.59",
      "volume": "672670"
    },
    {
      "date": "2022-03-25",
      "open": "116.91",
      "high": "119.29",
      "low": "116.475",
      "close": "119.23",
      "volume": "683578"
    },
    {
      "date": "2022-03-28",
      "open": "118.79",
      "high": "118.80",
      "low": "116.64",
      "close": "118.19",
      "volume": "1065118"
    },
    {
      "date": "2022-03-29",
      "open": "120.00",
      "high": "120.79",
      "low": "118.92",
      "close": "119.95",
      "volume": "517284"
    },
    {
      "date": "2022-03-30",
      "open": "121.16",
      "high": "121.25",
      "low": "119.295",
      "close": "120.75",
      "volume": "897534"
    },
    {
      "date": "2022-03-31",
      "open": "120.295",
      "high": "120.96",
      "low": "116.11",
      "close": "116.45",
      "volume": "1119526"
    },
    {
      "date": "2022-04-01",
      "open": "117.88",
      "high": "118.225",
      "low": "115.04",
      "close": "115.55",
      "volume": "735030"
    },
    {
      "date": "2022-04-04",
      "open": "115.13",
      "high": "116.22",
      "low": "113.89",
      "close": "115.41",
      "volume": "759051"
    },
    {
      "date": "2022-04-05",
      "open": "115.30",
      "high": "116.71",
      "low": "114.94",
      "close": "115.53",
      "volume": "707302"
    },
    {
      "date": "2022-04-06",
      "open": "114.88",
      "high": "114.89",
      "low": "112.865",
      "close": "113.47",
      "volume": "666740"
    },
    {
      "date": "2022-04-07",
      "open": "113.02",
      "high": "114.77",
      "low": "110.53",
      "close": "113.79",
      "volume": "776923"
    },
    {
      "date": "2022-04-08",
      "open": "114.39",
      "high": "115.69",
      "low": "113.66",
      "close": "115.03",
      "volume": "487712"
    },
    {
      "date": "2022-04-11",
      "open": "114.93",
      "high": "116.50",
      "low": "114.07",
      "close": "114.77",
      "volume": "572843"
    },
    {
      "date": "2022-04-12",
      "open": "114.73",
      "high": "116.58",
      "low": "113.12",
      "close": "113.50",
      "volume": "605496"
    },
    {
      "date": "2022-04-13",
      "open": "112.65",
      "high": "113.91",
      "low": "111.925",
      "close": "113.81",
      "volume": "548893"
    },
    {
      "date": "2022-04-14",
      "open": "114.56",
      "high": "115.36",
      "low": "110.82",
      "close": "110.89",
      "volume": "1030245"
    },
    {
      "date": "2022-04-18",
      "open": "110.53",
      "high": "111.53",
      "low": "109.67",
      "close": "110.40",
      "volume": "1022345"
    },
    {
      "date": "2022-04-19",
      "open": "110.82",
      "high": "112.23",
      "low": "109.55",
      "close": "111.69",
      "volume": "671168"
    },
    {
      "date": "2022-04-20",
      "open": "112.76",
      "high": "114.26",
      "low": "112.52",
      "close": "113.17",
      "volume": "795497"
    },
    {
      "date": "2022-04-21",
      "open": "114.43",
      "high": "114.857",
      "low": "110.01",
      "close": "110.34",
      "volume": "763070"
    },
    {
      "date": "2022-04-22",
      "open": "110.50",
      "high": "110.66",
      "low": "106.03",
      "close": "106.19",
      "volume": "1215371"
    },
    {
      "date": "2022-04-25",
      "open": "105.55",
      "high": "105.879",
      "low": "102.85",
      "close": "105.76",
      "volume": "1554477"
    },
    {
      "date": "2022-04-26",
      "open": "105.76",
      "high": "110.665",
      "low": "104.57",
      "close": "107.93",
      "volume": "1315139"
    },
    {
      "date": "2022-04-27",
      "open": "108.41",
      "high": "109.00",
      "low": "107.11",
      "close": "107.76",
      "volume": "942383"
    },
    {
      "date": "2022-04-28",
      "open": "108.61",
      "high": "108.875",
      "low": "106.06",
      "close": "107.33",
      "volume": "838698"
    },
    {
      "date": "2022-04-29",
      "open": "107.01",
      "high": "107.765",
      "low": "102.83",
      "close": "103.05",
      "volume": "840396"
    },
    {
      "date": "2022-05-02",
      "open": "103.97",
      "high": "105.11",
      "low": "102.275",
      "close": "104.45",
      "volume": "775046"
    },
    {
      "date": "2022-05-03",
      "open": "105.04",
      "high": "106.82",
      "low": "104.52",
      "close": "105.41",
      "volume": "615553"
    },
    {
      "date": "2022-05-04",
      "open": "105.51",
      "high": "109.485",
      "low": "104.60",
      "close": "108.87",
      "volume": "706947"
    },
    {
      "date": "2022-05-05",
      "open": "108.08",
      "high": "108.08",
      "low": "105.41",
      "close": "106.65",
      "volume": "896359"
    },
    {
      "date": "2022-05-06",
      "open": "106.52",
      "high": "106.52",
      "low": "103.65",
      "close": "105.35",
      "volume": "678273"
    },
    {
      "date": "2022-05-09",
      "open": "104.52",
      "high": "106.01",
      "low": "103.52",
      "close": "104.75",
      "volume": "930904"
    },
    {
      "date": "2022-05-10",
      "open": "105.71",
      "high": "106.26",
      "low": "101.95",
      "close": "103.75",
      "volume": "833210"
    },
    {
      "date": "2022-05-11",
      "open": "104.08",
      "high": "105.81",
      "low": "101.68",
      "close": "101.89",
      "volume": "589477"
    },
    {
      "date": "2022-05-12",
      "open": "101.26",
      "high": "103.39",
      "low": "100.05",
      "close": "102.57",
      "volume": "732294"
    },
    {
      "date": "2022-05-13",
      "open": "103.62",
      "high": "105.17",
      "low": "103.25",
      "close": "104.15",
      "volume": "622596"
    },
    {
      "date": "2022-05-16",
      "open": "104.09",
      "high": "105.00",
      "low": "101.95",
      "close": "103.38",
      "volume": "593606"
    },
    {
      "date": "2022-05-17",
      "open": "105.15",
      "high": "106.08",
      "low": "104.24",
      "close": "105.71",
      "volume": "601363"
    },
    {
      "date": "2022-05-18",
      "open": "105.29",
      "high": "105.83",
      "low": "102.36",
      "close": "102.82",
      "volume": "685217"
    },
    {
      "date": "2022-05-19",
      "open": "100.94",
      "high": "102.88",
      "low": "100.94",
      "close": "102.00",
      "volume": "762708"
    },
    {
      "date": "2022-05-20",
      "open": "102.69",
      "high": "103.64",
      "low": "100.95",
      "close": "103.47",
      "volume": "747230"
    },
    {
      "date": "2022-05-23",
      "open": "105.53",
      "high": "107.23",
      "low": "104.77",
      "close": "106.18",
      "volume": "726511"
    },
    {
      "date": "2022-05-24",
      "open": "105.87",
      "high": "106.29",
      "low": "103.375",
      "close": "106.15",
      "volume": "588318"
    },
    {
      "date": "2022-05-25",
      "open": "106.28",
      "high": "107.925",
      "low": "105.815",
      "close": "107.56",
      "volume": "528518"
    },
    {
      "date": "2022-05-26",
      "open": "108.13",
      "high": "110.18",
      "low": "108.08",
      "close": "109.74",
      "volume": "560434"
    },
    {
      "date": "2022-05-27",
      "open": "110.02",
      "high": "112.70",
      "low": "110.02",
      "close": "112.60",
      "volume": "489421"
    },
    {
      "date": "2022-05-31",
      "open": "112.20",
      "high": "113.155",
      "low": "110.52",
      "close": "111.75",
      "volume": "1210704"
    },
    {
      "date": "2022-06-01",
      "open": "111.83",
      "high": "112.12",
      "low": "107.90",
      "close": "108.76",
      "volume": "829769"
    },
    {
      "date": "2022-06-02",
      "open": "109.41",
      "high": "111.94",
      "low": "108.21",
      "close": "111.89",
      "volume": "614274"
    },
    {
      "date": "2022-06-03",
      "open": "110.99",
      "high": "111.265",
      "low": "109.93",
      "close": "110.03",
      "volume": "494275"
    },
    {
      "date": "2022-06-06",
      "open": "111.08",
      "high": "112.54",
      "low": "110.18",
      "close": "110.25",
      "volume": "352985"
    },
    {
      "date": "2022-06-07",
      "open": "110.00",
      "high": "112.015",
      "low": "109.065",
      "close": "111.83",
      "volume": "776036"
    },
    {
      "date": "2022-06-08",
      "open": "110.85",
      "high": "111.24",
      "low": "109.07",
      "close": "109.31",
      "volume": "531977"
    },
    {
      "date": "2022-06-09",
      "open": "108.56",
      "high": "109.31",
      "low": "106.33",
      "close": "106.35",
      "volume": "470632"
    },
    {
      "date": "2022-06-10",
      "open": "104.81",
      "high": "105.01",
      "low": "101.27",
      "close": "101.43",
      "volume": "837813"
    },
    {
      "date": "2022-06-13",
      "open": "99.09",
      "high": "100.02",
      "low": "97.865",
      "close": "98.43",
      "volume": "950383"
    },
    {
      "date": "2022-06-14",
      "open": "99.22",
      "high": "99.95",
      "low": "92.555",
      "close": "93.60",
      "volume": "2875555"
    },
    {
      "date": "2022-06-15",
      "open": "95.03",
      "high": "96.06",
      "low": "91.91",
      "close": "93.28",
      "volume": "2608573"
    },
    {
      "date": "2022-06-16",
      "open": "91.28",
      "high": "91.729",
      "low": "89.68",
      "close": "91.46",
      "volume": "1641346"
    },
    {
      "date": "2022-06-17",
      "open": "91.80",
      "high": "93.15",
      "low": "91.16",
      "close": "91.68",
      "volume": "1749511"
    },
    {
      "date": "2022-06-21",
      "open": "93.76",
      "high": "94.52",
      "low": "92.87",
      "close": "93.93",
      "volume": "817838"
    },
    {
      "date": "2022-06-22",
      "open": "93.16",
      "high": "94.89",
      "low": "92.93",
      "close": "93.36",
      "volume": "939351"
    },
    {
      "date": "2022-06-23",
      "open": "94.39",
      "high": "94.44",
      "low": "91.74",
      "close": "93.82",
      "volume": "931831"
    },
    {
      "date": "2022-06-24",
      "open": "94.84",
      "high": "97.463",
      "low": "94.625",
      "close": "97.12",
      "volume": "1435042"
    },
    {
      "date": "2022-06-27",
      "open": "97.74",
      "high": "98.09",
      "low": "96.21",
      "close": "98.04",
      "volume": "992317"
    },
    {
      "date": "2022-06-28",
      "open": "98.72",
      "high": "100.625",
      "low": "98.02",
      "close": "98.26",
      "volume": "670428"
    },
    {
      "date": "2022-06-29",
      "open": "98.44",
      "high": "100.152",
      "low": "97.94",
      "close": "98.74",
      "volume": "879008"
    },
    {
      "date": "2022-06-30",
      "open": "96.34",
      "high": "97.735",
      "low": "95.47",
      "close": "96.48",
      "volume": "1043991"
    },
    {
      "date": "2022-07-01",
      "open": "95.77",
      "high": "98.03",
      "low": "95.32",
      "close": "97.72",
      "volume": "767727"
    },
    {
      "date": "2022-07-05",
      "open": "95.77",
      "high": "96.66",
      "low": "94.50",
      "close": "96.61",
      "volume": "804651"
    },
    {
      "date": "2022-07-06",
      "open": "96.32",
      "high": "96.92",
      "low": "94.75",
      "close": "95.82",
      "volume": "697040"
    },
    {
      "date": "2022-07-07",
      "open": "96.86",
      "high": "98.145",
      "low": "96.81",
      "close": "97.31",
      "volume": "1065019"
    },
    {
      "date": "2022-07-08",
      "open": "98.01",
      "high": "98.05",
      "low": "96.22",
      "close": "96.61",
      "volume": "703387"
    },
    {
      "date": "2022-07-11",
      "open": "96.04",
      "high": "96.185",
      "low": "94.62",
      "close": "95.11",
      "volume": "947148"
    },
    {
      "date": "2022-07-12",
      "open": "95.11",
      "high": "97.95",
      "low": "94.23",
      "close": "96.26",
      "volume": "1179425"
    },
    {
      "date": "2022-07-13",
      "open": "95.44",
      "high": "95.87",
      "low": "93.99",
      "close": "95.60",
      "volume": "766602"
    },
    {
      "date": "2022-07-14",
      "open": "93.90",
      "high": "94.70",
      "low": "92.94",
      "close": "94.52",
      "volume": "810762"
    },
    {
      "date": "2022-07-15",
      "open": "95.86",
      "high": "100.03",
      "low": "95.48",
      "close": "99.28",
      "volume": "1568314"
    },
    {
      "date": "2022-07-18",
      "open": "99.69",
      "high": "100.94",
      "low": "97.26",
      "close": "97.82",
      "volume": "810358"
    },
    {
      "date": "2022-07-19",
      "open": "99.11",
      "high": "101.45",
      "low": "99.03",
      "close": "101.22",
      "volume": "1174675"
    },
    {
      "date": "2022-07-20",
      "open": "99.05",
      "high": "99.05",
      "low": "95.39",
      "close": "97.18",
      "volume": "2290200"
    },
    {
      "date": "2022-07-21",
      "open": "96.37",
      "high": "97.81",
      "low": "95.47",
      "close": "97.51",
      "volume": "1161220"
    },
    {
      "date": "2022-07-22",
      "open": "97.97",
      "high": "98.38",
      "low": "96.40",
      "close": "97.40",
      "volume": "685445"
    },
    {
      "date": "2022-07-25",
      "open": "98.47",
      "high": "98.47",
      "low": "96.96",
      "close": "97.54",
      "volume": "632791"
    },
    {
      "date": "2022-07-26",
      "open": "97.04",
      "high": "97.48",
      "low": "94.91",
      "close": "95.31",
      "volume": "726730"
    },
    {
      "date": "2022-07-27",
      "open": "95.78",
      "high": "97.275",
      "low": "95.415",
      "close": "96.96",
      "volume": "652489"
    },
    {
      "date": "2022-07-28",
      "open": "97.14",
      "high": "98.06",
      "low": "95.73",
      "close": "97.97",
      "volume": "722483"
    },
    {
      "date": "2022-07-29",
      "open": "97.74",
      "high": "99.92",
      "low": "97.74",
      "close": "99.78",
      "volume": "897585"
    },
    {
      "date": "2022-08-01",
      "open": "99.24",
      "high": "99.44",
      "low": "97.65",
      "close": "98.75",
      "volume": "714422"
    },
    {
      "date": "2022-08-02",
      "open": "98.59",
      "high": "98.82",
      "low": "97.185",
      "close": "98.46",
      "volume": "789635"
    },
    {
      "date": "2022-08-03",
      "open": "99.49",
      "high": "100.17",
      "low": "98.55",
      "close": "99.83",
      "volume": "1020202"
    },
    {
      "date": "2022-08-04",
      "open": "100.10",
      "high": "101.32",
      "low": "99.58",
      "close": "99.85",
      "volume": "973319"
    },
    {
      "date": "2022-08-05",
      "open": "99.29",
      "high": "100.40",
      "low": "98.95",
      "close": "99.86",
      "volume": "454280"
    },
    {
      "date": "2022-08-08",
      "open": "100.50",
      "high": "100.801",
      "low": "99.20",
      "close": "99.25",
      "volume": "414376"
    },
    {
      "date": "2022-08-09",
      "open": "99.73",
      "high": "99.73",
      "low": "98.20",
      "close": "98.98",
      "volume": "529431"
    },
    {
      "date": "2022-08-10",
      "open": "100.57",
      "high": "102.32",
      "low": "99.11",
      "close": "102.02",
      "volume": "662348"
    },
    {
      "date": "2022-08-11",
      "open": "102.68",
      "high": "103.74",
      "low": "102.41",
      "close": "102.76",
      "volume": "548911"
    },
    {
      "date": "2022-08-12",
      "open": "103.46",
      "high": "104.11",
      "low": "102.82",
      "close": "104.05",
      "volume": "801059"
    },
    {
      "date": "2022-08-15",
      "open": "103.62",
      "high": "104.05",
      "low": "102.55",
      "close": "103.72",
      "volume": "529507"
    },
    {
      "date": "2022-08-16",
      "open": "103.37",
      "high": "104.57",
      "low": "103.2775",
      "close": "103.78",
      "volume": "824901"
    },
    {
      "date": "2022-08-17",
      "open": "102.55",
      "high": "103.08",
      "low": "101.995",
      "close": "102.49",
      "volume": "1168994"
    },
    {
      "date": "2022-08-18",
      "open": "102.41",
      "high": "102.82",
      "low": "101.34",
      "close": "102.70",
      "volume": "645035"
    },
    {
      "date": "2022-08-19",
      "open": "101.96",
      "high": "102.10",
      "low": "100.135",
      "close": "100.56",
      "volume": "651365"
    },
    {
      "date": "2022-08-22",
      "open": "99.33",
      "high": "99.33",
      "low": "97.99",
      "close": "98.44",
      "volume": "755120"
    },
    {
      "date": "2022-08-23",
      "open": "98.17",
      "high": "99.25",
      "low": "98.05",
      "close": "98.14",
      "volume": "484022"
    },
    {
      "date": "2022-08-24",
      "open": "98.14",
      "high": "98.69",
      "low": "97.44",
      "close": "98.15",
      "volume": "578211"
    },
    {
      "date": "2022-08-25",
      "open": "98.78",
      "high": "99.60",
      "low": "98.18",
      "close": "99.00",
      "volume": "539128"
    },
    {
      "date": "2022-08-26",
      "open": "99.70",
      "high": "99.70",
      "low": "95.36",
      "close": "95.40",
      "volume": "763366"
    },
    {
      "date": "2022-08-29",
      "open": "94.72",
      "high": "95.88",
      "low": "94.04",
      "close": "95.31",
      "volume": "785107"
    },
    {
      "date": "2022-08-30",
      "open": "95.67",
      "high": "96.02",
      "low": "94.54",
      "close": "95.46",
      "volume": "991322"
    },
    {
      "date": "2022-08-31",
      "open": "96.40",
      "high": "96.555",
      "low": "94.96",
      "close": "95.09",
      "volume": "1616007"
    },
    {
      "date": "2022-09-01",
      "open": "94.53",
      "high": "95.34",
      "low": "93.06",
      "close": "94.71",
      "volume": "853535"
    },
    {
      "date": "2022-09-02",
      "open": "95.75",
      "high": "96.31",
      "low": "92.84",
      "close": "93.38",
      "volume": "825826"
    },
    {
      "date": "2022-09-06",
      "open": "93.69",
      "high": "94.17",
      "low": "92.49",
      "close": "93.92",
      "volume": "934972"
    },
    {
      "date": "2022-09-07",
      "open": "94.14",
      "high": "96.76",
      "low": "94.01",
      "close": "96.51",
      "volume": "1068410"
    },
    {
      "date": "2022-09-08",
      "open": "95.10",
      "high": "98.959",
      "low": "94.575",
      "close": "98.89",
      "volume": "1284354"
    },
    {
      "date": "2022-09-09",
      "open": "99.30",
      "high": "100.20",
      "low": "99.03",
      "close": "99.10",
      "volume": "1316092"
    },
    {
      "date": "2022-09-12",
      "open": "99.93",
      "high": "100.74",
      "low": "97.64",
      "close": "98.49",
      "volume": "1922572"
    },
    {
      "date": "2022-09-13",
      "open": "96.97",
      "high": "97.22",
      "low": "94.81",
      "close": "94.95",
      "volume": "1293541"
    },
    {
      "date": "2022-09-14",
      "open": "95.13",
      "high": "95.88",
      "low": "93.60",
      "close": "94.67",
      "volume": "899785"
    },
    {
      "date": "2022-09-15",
      "open": "95.02",
      "high": "96.485",
      "low": "94.72",
      "close": "95.46",
      "volume": "996779"
    },
    {
      "date": "2022-09-16",
      "open": "95.21",
      "high": "95.645",
      "low": "92.12",
      "close": "93.13",
      "volume": "2036925"
    },
    {
      "date": "2022-09-19",
      "open": "92.32",
      "high": "95.55",
      "low": "92.19",
      "close": "95.41",
      "volume": "915487"
    },
    {
      "date": "2022-09-20",
      "open": "94.66",
      "high": "94.66",
      "low": "92.83",
      "close": "93.59",
      "volume": "656812"
    },
    {
      "date": "2022-09-21",
      "open": "94.09",
      "high": "94.55",
      "low": "91.17",
      "close": "91.18",
      "volume": "687256"
    },
    {
      "date": "2022-09-22",
      "open": "91.755",
      "high": "91.755",
      "low": "89.18",
      "close": "89.49",
      "volume": "860644"
    },
    {
      "date": "2022-09-23",
      "open": "88.89",
      "high": "89.24",
      "low": "87.12",
      "close": "88.47",
      "volume": "944382"
    },
    {
      "date": "2022-09-26",
      "open": "87.88",
      "high": "88.33",
      "low": "86.19",
      "close": "86.80",
      "volume": "1467503"
    },
    {
      "date": "2022-09-27",
      "open": "87.24",
      "high": "87.59",
      "low": "84.07",
      "close": "85.58",
      "volume": "1113813"
    },
    {
      "date": "2022-09-28",
      "open": "85.89",
      "high": "87.93",
      "low": "85.58",
      "close": "87.43",
      "volume": "1112162"
    },
    {
      "date": "2022-09-29",
      "open": "86.22",
      "high": "86.76",
      "low": "85.12",
      "close": "86.27",
      "volume": "825080"
    },
    {
      "date": "2022-09-30",
      "open": "86.70",
      "high": "87.88",
      "low": "85.36",
      "close": "85.56",
      "volume": "996070"
    },
    {
      "date": "2022-10-03",
      "open": "86.71",
      "high": "88.60",
      "low": "85.39",
      "close": "88.22",
      "volume": "1094646"
    },
    {
      "date": "2022-10-04",
      "open": "88.65",
      "high": "91.02",
      "low": "88.65",
      "close": "90.99",
      "volume": "1067249"
    },
    {
      "date": "2022-10-05",
      "open": "89.79",
      "high": "90.875",
      "low": "89.61",
      "close": "90.41",
      "volume": "712652"
    },
    {
      "date": "2022-10-06",
      "open": "90.07",
      "high": "90.41",
      "low": "88.63",
      "close": "88.66",
      "volume": "701087"
    },
    {
      "date": "2022-10-07",
      "open": "87.94",
      "high": "87.94",
      "low": "85.04",
      "close": "85.95",
      "volume": "917448"
    },
    {
      "date": "2022-10-10",
      "open": "86.86",
      "high": "87.06",
      "low": "85.13",
      "close": "85.33",
      "volume": "594281"
    },
    {
      "date": "2022-10-11",
      "open": "84.94",
      "high": "85.60",
      "low": "83.75",
      "close": "84.08",
      "volume": "716224"
    },
    {
      "date": "2022-10-12",
      "open": "83.80",
      "high": "85.14",
      "low": "83.17",
      "close": "83.74",
      "volume": "825505"
    },
    {
      "date": "2022-10-13",
      "open": "82.04",
      "high": "87.83",
      "low": "81.89",
      "close": "87.23",
      "volume": "998477"
    },
    {
      "date": "2022-10-14",
      "open": "87.75",
      "high": "88.75",
      "low": "83.90",
      "close": "84.06",
      "volume": "1578594"
    },
    {
      "date": "2022-10-17",
      "open": "86.24",
      "high": "87.93",
      "low": "86.195",
      "close": "86.92",
      "volume": "1266970"
    },
    {
      "date": "2022-10-18",
      "open": "88.74",
      "high": "89.34",
      "low": "85.49",
      "close": "87.61",
      "volume": "1982645"
    },
    {
      "date": "2022-10-19",
      "open": "78.14",
      "high": "85.11",
      "low": "77.50",
      "close": "79.59",
      "volume": "4172171"
    },
    {
      "date": "2022-10-20",
      "open": "78.47",
      "high": "80.14",
      "low": "77.11",
      "close": "77.21",
      "volume": "2068519"
    },
    {
      "date": "2022-10-21",
      "open": "76.79",
      "high": "79.83",
      "low": "76.15",
      "close": "79.67",
      "volume": "1592326"
    },
    {
      "date": "2022-10-24",
      "open": "80.00",
      "high": "80.95",
      "low": "79.60",
      "close": "79.98",
      "volume": "975784"
    },
    {
      "date": "2022-10-25",
      "open": "79.50",
      "high": "82.335",
      "low": "79.39",
      "close": "82.02",
      "volume": "945122"
    },
    {
      "date": "2022-10-26",
      "open": "82.36",
      "high": "83.03",
      "low": "81.25",
      "close": "82.16",
      "volume": "1244056"
    },
    {
      "date": "2022-10-27",
      "open": "82.92",
      "high": "84.09",
      "low": "82.655",
      "close": "82.75",
      "volume": "1002063"
    },
    {
      "date": "2022-10-28",
      "open": "82.73",
      "high": "84.80",
      "low": "82.63",
      "close": "84.68",
      "volume": "761601"
    },
    {
      "date": "2022-10-31",
      "open": "83.90",
      "high": "84.91",
      "low": "83.28",
      "close": "84.35",
      "volume": "1104516"
    },
    {
      "date": "2022-11-01",
      "open": "84.94",
      "high": "85.135",
      "low": "84.15",
      "close": "84.72",
      "volume": "1015072"
    },
    {
      "date": "2022-11-02",
      "open": "84.76",
      "high": "87.45",
      "low": "84.27",
      "close": "84.38",
      "volume": "1166343"
    },
    {
      "date": "2022-11-03",
      "open": "82.85",
      "high": "83.05",
      "low": "81.733",
      "close": "82.01",
      "volume": "923257"
    },
    {
      "date": "2022-11-04",
      "open": "82.65",
      "high": "84.52",
      "low": "82.65",
      "close": "84.47",
      "volume": "652016"
    },
    {
      "date": "2022-11-07",
      "open": "85.10",
      "high": "85.33",
      "low": "83.87",
      "close": "85.24",
      "volume": "662691"
    },
    {
      "date": "2022-11-08",
      "open": "85.12",
      "high": "86.38",
      "low": "84.60",
      "close": "85.91",
      "volume": "621888"
    },
    {
      "date": "2022-11-09",
      "open": "85.30",
      "high": "86.135",
      "low": "83.79",
      "close": "84.00",
      "volume": "437193"
    },
    {
      "date": "2022-11-10",
      "open": "86.66",
      "high": "90.64",
      "low": "86.66",
      "close": "90.40",
      "volume": "940871"
    },
    {
      "date": "2022-11-11",
      "open": "90.77",
      "high": "95.05",
      "low": "90.39",
      "close": "94.03",
      "volume": "1466864"
    },
    {
      "date": "2022-11-14",
      "open": "93.42",
      "high": "93.715",
      "low": "90.60",
      "close": "90.61",
      "volume": "876567"
    },
    {
      "date": "2022-11-15",
      "open": "91.94",
      "high": "92.87",
      "low": "90.11",
      "close": "91.99",
      "volume": "880492"
    },
    {
      "date": "2022-11-16",
      "open": "91.54",
      "high": "91.75",
      "low": "90.49",
      "close": "91.00",
      "volume": "590861"
    },
    {
      "date": "2022-11-17",
      "open": "89.58",
      "high": "90.92",
      "low": "88.63",
      "close": "90.89",
      "volume": "978886"
    },
    {
      "date": "2022-11-18",
      "open": "92.28",
      "high": "92.41",
      "low": "90.86",
      "close": "92.32",
      "volume": "829086"
    },
    {
      "date": "2022-11-21",
      "open": "92.00",
      "high": "92.90",
      "low": "91.49",
      "close": "92.81",
      "volume": "658581"
    },
    {
      "date": "2022-11-22",
      "open": "93.17",
      "high": "94.16",
      "low": "93.17",
      "close": "93.74",
      "volume": "584750"
    },
    {
      "date": "2022-11-23",
      "open": "93.70",
      "high": "94.35",
      "low": "93.50",
      "close": "93.83",
      "volume": "544289"
    },
    {
      "date": "2022-11-25",
      "open": "94.37",
      "high": "94.515",
      "low": "93.68",
      "close": "94.36",
      "volume": "231056"
    },
    {
      "date": "2022-11-28",
      "open": "93.26",
      "high": "93.785",
      "low": "91.13",
      "close": "91.20",
      "volume": "770225"
    },
    {
      "date": "2022-11-29",
      "open": "91.30",
      "high": "91.77",
      "low": "90.39",
      "close": "91.76",
      "volume": "621331"
    },
    {
      "date": "2022-11-30",
      "open": "91.57",
      "high": "93.34",
      "low": "88.55",
      "close": "93.11",
      "volume": "1713945"
    },
    {
      "date": "2022-12-01",
      "open": "94.17",
      "high": "94.17",
      "low": "92.20",
      "close": "93.63",
      "volume": "1645353"
    },
    {
      "date": "2022-12-02",
      "open": "92.67",
      "high": "93.26",
      "low": "90.50",
      "close": "91.66",
      "volume": "826509"
    },
    {
      "date": "2022-12-05",
      "open": "91.45",
      "high": "91.76",
      "low": "88.62",
      "close": "89.43",
      "volume": "771658"
    },
    {
      "date": "2022-12-06",
      "open": "89.27",
      "high": "89.785",
      "low": "87.73",
      "close": "88.57",
      "volume": "957995"
    },
    {
      "date": "2022-12-07",
      "open": "88.05",
      "high": "89.0094",
      "low": "87.565",
      "close": "87.72",
      "volume": "1459896"
    },
    {
      "date": "2022-12-08",
      "open": "87.98",
      "high": "88.52",
      "low": "86.67",
      "close": "87.12",
      "volume": "960536"
    },
    {
      "date": "2022-12-09",
      "open": "86.95",
      "high": "88.00",
      "low": "86.42",
      "close": "87.86",
      "volume": "850111"
    },
    {
      "date": "2022-12-12",
      "open": "88.00",
      "high": "89.89",
      "low": "87.58",
      "close": "89.53",
      "volume": "824436"
    },
    {
      "date": "2022-12-13",
      "open": "92.22",
      "high": "93.33",
      "low": "89.99",
      "close": "90.66",
      "volume": "1142500"
    },
    {
      "date": "2022-12-14",
      "open": "90.27",
      "high": "91.19",
      "low": "88.08",
      "close": "88.24",
      "volume": "739492"
    },
    {
      "date": "2022-12-15",
      "open": "86.71",
      "high": "87.38",
      "low": "86.08",
      "close": "86.67",
      "volume": "964730"
    },
    {
      "date": "2022-12-16",
      "open": "85.92",
      "high": "87.41",
      "low": "85.85",
      "close": "86.95",
      "volume": "2122974"
    },
    {
      "date": "2022-12-19",
      "open": "87.03",
      "high": "88.31",
      "low": "86.53",
      "close": "87.23",
      "volume": "823491"
    },
    {
      "date": "2022-12-20",
      "open": "87.23",
      "high": "88.14",
      "low": "85.75",
      "close": "87.11",
      "volume": "756297"
    },
    {
      "date": "2022-12-21",
      "open": "88.32",
      "high": "89.22",
      "low": "88.12",
      "close": "88.95",
      "volume": "656969"
    },
    {
      "date": "2022-12-22",
      "open": "88.24",
      "high": "88.46",
      "low": "85.69",
      "close": "87.38",
      "volume": "671458"
    },
    {
      "date": "2022-12-23",
      "open": "87.33",
      "high": "88.11",
      "low": "86.8885",
      "close": "88.03",
      "volume": "380855"
    },
    {
      "date": "2022-12-27",
      "open": "88.14",
      "high": "88.61",
      "low": "87.26",
      "close": "87.90",
      "volume": "395757"
    },
    {
      "date": "2022-12-28",
      "open": "87.88",
      "high": "88.16",
      "low": "86.89",
      "close": "87.06",
      "volume": "392252"
    },
    {
      "date": "2022-12-29",
      "open": "87.68",
      "high": "89.73",
      "low": "86.90",
      "close": "89.48",
      "volume": "496379"
    },
    {
      "date": "2022-12-30",
      "open": "88.64",
      "high": "89.00",
      "low": "87.63",
      "close": "88.49",
      "volume": "488194"
    },
    {
      "date": "2023-01-03",
      "open": "89.60",
      "high": "90.52",
      "low": "88.90",
      "close": "89.78",
      "volume": "719444"
    },
    {
      "date": "2023-01-04",
      "open": "90.14",
      "high": "92.62",
      "low": "90.09",
      "close": "91.68",
      "volume": "1202402"
    },
    {
      "date": "2023-01-05",
      "open": "91.33",
      "high": "91.975",
      "low": "90.70",
      "close": "91.51",
      "volume": "707190"
    },
    {
      "date": "2023-01-06",
      "open": "92.54",
      "high": "94.97",
      "low": "91.12",
      "close": "94.67",
      "volume": "1116864"
    },
    {
      "date": "2023-01-09",
      "open": "95.20",
      "high": "96.25",
      "low": "94.085",
      "close": "94.21",
      "volume": "1043720"
    },
    {
      "date": "2023-01-10",
      "open": "93.87",
      "high": "95.22",
      "low": "93.18",
      "close": "94.84",
      "volume": "585416"
    },
    {
      "date": "2023-01-11",
      "open": "94.91",
      "high": "96.51",
      "low": "94.84",
      "close": "96.28",
      "volume": "606310"
    },
    {
      "date": "2023-01-12",
      "open": "96.67",
      "high": "98.682",
      "low": "96.14",
      "close": "97.33",
      "volume": "1313260"
    },
    {
      "date": "2023-01-13",
      "open": "96.44",
      "high": "99.02",
      "low": "95.95",
      "close": "98.20",
      "volume": "757689"
    },
    {
      "date": "2023-01-17",
      "open": "98.16",
      "high": "99.78",
      "low": "97.50",
      "close": "99.40",
      "volume": "1451729"
    },
    {
      "date": "2023-01-18",
      "open": "99.35",
      "high": "100.25",
      "low": "98.72",
      "close": "98.97",
      "volume": "1636812"
    },
    {
      "date": "2023-01-19",
      "open": "95.25",
      "high": "95.31",
      "low": "88.50",
      "close": "90.46",
      "volume": "3491056"
    },
    {
      "date": "2023-01-20",
      "open": "90.87",
      "high": "93.41",
      "low": "90.0926",
      "close": "93.36",
      "volume": "2392328"
    },
    {
      "date": "2023-01-23",
      "open": "93.23",
      "high": "95.27",
      "low": "92.9017",
      "close": "94.55",
      "volume": "1120980"
    },
    {
      "date": "2023-01-24",
      "open": "94.54",
      "high": "95.61",
      "low": "93.72",
      "close": "94.77",
      "volume": "858111"
    },
    {
      "date": "2023-01-25",
      "open": "93.67",
      "high": "94.60",
      "low": "92.9331",
      "close": "94.35",
      "volume": "1838396"
    },
    {
      "date": "2023-01-26",
      "open": "94.99",
      "high": "97.01",
      "low": "94.38",
      "close": "96.94",
      "volume": "1386956"
    },
    {
      "date": "2023-01-27",
      "open": "96.64",
      "high": "98.13",
      "low": "96.45",
      "close": "97.20",
      "volume": "1035449"
    },
    {
      "date": "2023-01-30",
      "open": "96.19",
      "high": "96.98",
      "low": "95.18",
      "close": "95.38",
      "volume": "925381"
    },
    {
      "date": "2023-01-31",
      "open": "95.33",
      "high": "97.01",
      "low": "94.49",
      "close": "96.97",
      "volume": "1193150"
    },
    {
      "date": "2023-02-01",
      "open": "96.31",
      "high": "97.91",
      "low": "95.35",
      "close": "96.75",
      "volume": "1675840"
    },
    {
      "date": "2023-02-02",
      "open": "97.99",
      "high": "99.27",
      "low": "96.571",
      "close": "98.09",
      "volume": "1059556"
    },
    {
      "date": "2023-02-03",
      "open": "97.03",
      "high": "99.02",
      "low": "96.36",
      "close": "98.17",
      "volume": "1033798"
    },
    {
      "date": "2023-02-06",
      "open": "96.98",
      "high": "97.835",
      "low": "96.85",
      "close": "97.46",
      "volume": "754334"
    },
    {
      "date": "2023-02-07",
      "open": "96.87",
      "high": "99.73",
      "low": "96.66",
      "close": "99.40",
      "volume": "878400"
    },
    {
      "date": "2023-02-08",
      "open": "98.10",
      "high": "99.8675",
      "low": "97.81",
      "close": "98.14",
      "volume": "1036927"
    },
    {
      "date": "2023-02-09",
      "open": "99.07",
      "high": "99.35",
      "low": "97.47",
      "close": "97.60",
      "volume": "905805"
    },
    {
      "date": "2023-02-10",
      "open": "96.78",
      "high": "97.84",
      "low": "96.27",
      "close": "97.82",
      "volume": "777905"
    },
    {
      "date": "2023-02-13",
      "open": "97.73",
      "high": "99.14",
      "low": "97.20",
      "close": "99.05",
      "volume": "988662"
    },
    {
      "date": "2023-02-14",
      "open": "98.75",
      "high": "98.75",
      "low": "96.85",
      "close": "97.33",
      "volume": "924889"
    },
    {
      "date": "2023-02-15",
      "open": "96.26",
      "high": "97.25",
      "low": "96.23",
      "close": "97.05",
      "volume": "633356"
    },
    {
      "date": "2023-02-16",
      "open": "95.83",
      "high": "96.48",
      "low": "95.23",
      "close": "95.72",
      "volume": "673581"
    },
    {
      "date": "2023-02-17",
      "open": "95.33",
      "high": "96.71",
      "low": "94.93",
      "close": "96.71",
      "volume": "624290"
    },
    {
      "date": "2023-02-21",
      "open": "95.20",
      "high": "95.92",
      "low": "93.48",
      "close": "94.05",
      "volume": "780759"
    },
    {
      "date": "2023-02-22",
      "open": "94.41",
      "high": "94.71",
      "low": "93.165",
      "close": "93.97",
      "volume": "811352"
    },
    {
      "date": "2023-02-23",
      "open": "94.31",
      "high": "94.945",
      "low": "92.45",
      "close": "93.46",
      "volume": "717479"
    },
    {
      "date": "2023-02-24",
      "open": "92.66",
      "high": "93.73",
      "low": "92.32",
      "close": "93.42",
      "volume": "688875"
    },
    {
      "date": "2023-02-27",
      "open": "94.55",
      "high": "94.81",
      "low": "93.67",
      "close": "94.25",
      "volume": "1041543"
    },
    {
      "date": "2023-02-28",
      "open": "94.33",
      "high": "95.79",
      "low": "93.84",
      "close": "95.27",
      "volume": "1282396"
    },
    {
      "date": "2023-03-01",
      "open": "94.13",
      "high": "95.06",
      "low": "93.91",
      "close": "94.42",
      "volume": "785659"
    },
    {
      "date": "2023-03-02",
      "open": "93.50",
      "high": "93.525",
      "low": "91.95",
      "close": "92.95",
      "volume": "814630"
    },
    {
      "date": "2023-03-03",
      "open": "93.48",
      "high": "95.07",
      "low": "92.83",
      "close": "94.98",
      "volume": "800047"
    },
    {
      "date": "2023-03-06",
      "open": "95.06",
      "high": "95.57",
      "low": "94.52",
      "close": "95.31",
      "volume": "933186"
    },
    {
      "date": "2023-03-07",
      "open": "95.42",
      "high": "95.82",
      "low": "91.34",
      "close": "92.62",
      "volume": "1808756"
    },
    {
      "date": "2023-03-08",
      "open": "92.31",
      "high": "93.19",
      "low": "92.02",
      "close": "92.84",
      "volume": "954681"
    },
    {
      "date": "2023-03-09",
      "open": "91.80",
      "high": "92.37",
      "low": "86.27",
      "close": "86.91",
      "volume": "2004037"
    },
    {
      "date": "2023-03-10",
      "open": "84.91",
      "high": "87.475",
      "low": "81.54",
      "close": "84.92",
      "volume": "2627062"
    },
    {
      "date": "2023-03-13",
      "open": "83.02",
      "high": "84.92",
      "low": "81.54",
      "close": "82.21",
      "volume": "2540956"
    },
    {
      "date": "2023-03-14",
      "open": "85.15",
      "high": "86.44",
      "low": "83.50",
      "close": "86.27",
      "volume": "2909188"
    },
    {
      "date": "2023-03-15",
      "open": "83.69",
      "high": "85.08",
      "low": "82.93",
      "close": "84.61",
      "volume": "1916807"
    },
    {
      "date": "2023-03-16",
      "open": "84.35",
      "high": "86.53",
      "low": "82.8401",
      "close": "85.62",
      "volume": "1132928"
    },
    {
      "date": "2023-03-17",
      "open": "84.76",
      "high": "84.76",
      "low": "81.33",
      "close": "81.73",
      "volume": "3615090"
    },
    {
      "date": "2023-03-20",
      "open": "83.39",
      "high": "85.18",
      "low": "82.92",
      "close": "84.29",
      "volume": "1247783"
    },
    {
      "date": "2023-03-21",
      "open": "86.58",
      "high": "87.83",
      "low": "86.58",
      "close": "87.25",
      "volume": "921333"
    },
    {
      "date": "2023-03-22",
      "open": "87.22",
      "high": "87.22",
      "low": "83.65",
      "close": "83.78",
      "volume": "1135125"
    },
    {
      "date": "2023-03-23",
      "open": "83.69",
      "high": "85.0025",
      "low": "82.92",
      "close": "83.22",
      "volume": "977845"
    },
    {
      "date": "2023-03-24",
      "open": "81.40",
      "high": "83.45",
      "low": "80.62",
      "close": "83.43",
      "volume": "1102926"
    },
    {
      "date": "2023-03-27",
      "open": "85.51",
      "high": "85.80",
      "low": "83.9093",
      "close": "84.90",
      "volume": "875941"
    },
    {
      "date": "2023-03-28",
      "open": "84.91",
      "high": "85.77",
      "low": "84.48",
      "close": "84.96",
      "volume": "537439"
    },
    {
      "date": "2023-03-29",
      "open": "86.08",
      "high": "87.11",
      "low": "85.88",
      "close": "87.06",
      "volume": "742420"
    },
    {
      "date": "2023-03-30",
      "open": "88.13",
      "high": "88.52",
      "low": "85.56",
      "close": "86.75",
      "volume": "1034732"
    },
    {
      "date": "2023-03-31",
      "open": "87.58",
      "high": "88.26",
      "low": "86.52",
      "close": "88.13",
      "volume": "1048676"
    },
    {
      "date": "2023-04-03",
      "open": "87.89",
      "high": "88.84",
      "low": "86.84",
      "close": "87.72",
      "volume": "1107184"
    },
    {
      "date": "2023-04-04",
      "open": "87.60",
      "high": "88.065",
      "low": "86.41",
      "close": "87.00",
      "volume": "911783"
    },
    {
      "date": "2023-04-05",
      "open": "86.28",
      "high": "87.90",
      "low": "86.00",
      "close": "87.54",
      "volume": "742975"
    },
    {
      "date": "2023-04-06",
      "open": "87.73",
      "high": "88.06",
      "low": "86.36",
      "close": "86.73",
      "volume": "1989829"
    },
    {
      "date": "2023-04-10",
      "open": "87.50",
      "high": "88.46",
      "low": "86.87",
      "close": "87.74",
      "volume": "1003426"
    },
    {
      "date": "2023-04-11",
      "open": "88.28",
      "high": "90.53",
      "low": "87.70",
      "close": "89.94",
      "volume": "1003625"
    },
    {
      "date": "2023-04-12",
      "open": "90.44",
      "high": "90.59",
      "low": "88.15",
      "close": "88.91",
      "volume": "942849"
    },
    {
      "date": "2023-04-13",
      "open": "89.00",
      "high": "89.50",
      "low": "88.295",
      "close": "89.22",
      "volume": "765068"
    },
    {
      "date": "2023-04-14",
      "open": "90.08",
      "high": "90.30",
      "low": "87.43",
      "close": "87.92",
      "volume": "1158371"
    },
    {
      "date": "2023-04-17",
      "open": "84.50",
      "high": "85.93",
      "low": "81.00",
      "close": "85.72",
      "volume": "2786624"
    },
    {
      "date": "2023-04-18",
      "open": "86.32",
      "high": "86.32",
      "low": "84.37",
      "close": "85.99",
      "volume": "1781600"
    },
    {
      "date": "2023-04-19",
      "open": "85.53",
      "high": "87.255",
      "low": "85.37",
      "close": "86.99",
      "volume": "752289"
    },
    {
      "date": "2023-04-20",
      "open": "86.11",
      "high": "86.86",
      "low": "85.48",
      "close": "85.86",
      "volume": "948270"
    },
    {
      "date": "2023-04-21",
      "open": "85.53",
      "high": "85.53",
      "low": "84.3338",
      "close": "85.30",
      "volume": "950856"
    },
    {
      "date": "2023-04-24",
      "open": "85.63",
      "high": "86.485",
      "low": "85.465",
      "close": "86.13",
      "volume": "924858"
    },
    {
      "date": "2023-04-25",
      "open": "84.00",
      "high": "84.67",
      "low": "76.9359",
      "close": "78.16",
      "volume": "3211729"
    },
    {
      "date": "2023-04-26",
      "open": "77.22",
      "high": "78.61",
      "low": "75.97",
      "close": "76.48",
      "volume": "1653283"
    },
    {
      "date": "2023-04-27",
      "open": "77.16",
      "high": "77.60",
      "low": "76.07",
      "close": "77.03",
      "volume": "1529832"
    },
    {
      "date": "2023-04-28",
      "open": "76.63",
      "high": "78.23",
      "low": "76.19",
      "close": "78.16",
      "volume": "1477533"
    },
    {
      "date": "2023-05-01",
      "open": "78.28",
      "high": "78.566",
      "low": "77.00",
      "close": "77.03",
      "volume": "1605905"
    },
    {
      "date": "2023-05-02",
      "open": "76.56",
      "high": "76.56",
      "low": "73.52",
      "close": "74.61",
      "volume": "1704822"
    },
    {
      "date": "2023-05-03",
      "open": "74.53",
      "high": "75.395",
      "low": "73.00",
      "close": "73.20",
      "volume": "1202638"
    },
    {
      "date": "2023-05-04",
      "open": "72.21",
      "high": "72.71",
      "low": "70.63",
      "close": "71.60",
      "volume": "1952383"
    },
    {
      "date": "2023-05-05",
      "open": "73.10",
      "high": "73.6216",
      "low": "72.41",
      "close": "73.03",
      "volume": "1685833"
    },
    {
      "date": "2023-05-08",
      "open": "73.59",
      "high": "74.118",
      "low": "72.64",
      "close": "73.02",
      "volume": "941326"
    },
    {
      "date": "2023-05-09",
      "open": "72.28",
      "high": "72.53",
      "low": "71.61",
      "close": "72.14",
      "volume": "925407"
    },
    {
      "date": "2023-05-10",
      "open": "72.99",
      "high": "73.19",
      "low": "71.09",
      "close": "71.41",
      "volume": "937088"
    },
    {
      "date": "2023-05-11",
      "open": "70.61",
      "high": "71.35",
      "low": "70.15",
      "close": "70.52",
      "volume": "1619207"
    },
    {
      "date": "2023-05-12",
      "open": "71.21",
      "high": "71.31",
      "low": "69.54",
      "close": "69.93",
      "volume": "1047928"
    },
    {
      "date": "2023-05-15",
      "open": "70.15",
      "high": "71.49",
      "low": "70.00",
      "close": "70.84",
      "volume": "890176"
    },
    {
      "date": "2023-05-16",
      "open": "70.31",
      "high": "70.685",
      "low": "69.60",
      "close": "69.65",
      "volume": "1005362"
    },
    {
      "date": "2023-05-17",
      "open": "70.52",
      "high": "72.37",
      "low": "70.22",
      "close": "72.11",
      "volume": "1809779"
    },
    {
      "date": "2023-05-18",
      "open": "71.78",
      "high": "73.00",
      "low": "71.27",
      "close": "72.89",
      "volume": "870995"
    },
    {
      "date": "2023-05-19",
      "open": "73.23",
      "high": "73.545",
      "low": "71.92",
      "close": "72.20",
      "volume": "940640"
    },
    {
      "date": "2023-05-22",
      "open": "72.44",
      "high": "73.43",
      "low": "72.05",
      "close": "73.03",
      "volume": "888024"
    },
    {
      "date": "2023-05-23",
      "open": "72.72",
      "high": "74.00",
      "low": "72.54",
      "close": "72.95",
      "volume": "1054258"
    },
    {
      "date": "2023-05-24",
      "open": "72.55",
      "high": "72.59",
      "low": "71.145",
      "close": "71.35",
      "volume": "768680"
    },
    {
      "date": "2023-05-25",
      "open": "70.94",
      "high": "71.93",
      "low": "70.80",
      "close": "71.78",
      "volume": "933922"
    },
    {
      "date": "2023-05-26",
      "open": "71.59",
      "high": "72.82",
      "low": "71.42",
      "close": "72.62",
      "volume": "710662"
    },
    {
      "date": "2023-05-30",
      "open": "72.79",
      "high": "73.58",
      "low": "71.84",
      "close": "73.18",
      "volume": "819195"
    },
    {
      "date": "2023-05-31",
      "open": "72.31",
      "high": "72.49",
      "low": "71.11",
      "close": "71.92",
      "volume": "1987918"
    },
    {
      "date": "2023-06-01",
      "open": "71.89",
      "high": "73.34",
      "low": "71.74",
      "close": "73.04",
      "volume": "1039677"
    },
    {
      "date": "2023-06-02",
      "open": "74.47",
      "high": "75.87",
      "low": "74.04",
      "close": "75.18",
      "volume": "1512984"
    },
    {
      "date": "2023-06-05",
      "open": "75.10",
      "high": "75.39",
      "low": "73.46",
      "close": "74.35",
      "volume": "891239"
    },
    {
      "date": "2023-06-06",
      "open": "74.26",
      "high": "76.42",
      "low": "74.20",
      "close": "75.56",
      "volume": "1103770"
    },
    {
      "date": "2023-06-07",
      "open": "75.68",
      "high": "76.11",
      "low": "74.72",
      "close": "75.78",
      "volume": "1467433"
    },
    {
      "date": "2023-06-08",
      "open": "74.83",
      "high": "74.90",
      "low": "73.385",
      "close": "74.46",
      "volume": "1387763"
    },
    {
      "date": "2023-06-09",
      "open": "74.42",
      "high": "75.04",
      "low": "74.02",
      "close": "74.83",
      "volume": "1126060"
    },
    {
      "date": "2023-06-12",
      "open": "74.87",
      "high": "75.47",
      "low": "73.05",
      "close": "73.59",
      "volume": "1650311"
    },
    {
      "date": "2023-06-13",
      "open": "73.95",
      "high": "75.61",
      "low": "73.60",
      "close": "74.75",
      "volume": "1193336"
    },
    {
      "date": "2023-06-14",
      "open": "74.88",
      "high": "75.675",
      "low": "73.98",
      "close": "74.25",
      "volume": "1278285"
    },
    {
      "date": "2023-06-15",
      "open": "73.985",
      "high": "75.72",
      "low": "73.51",
      "close": "75.64",
      "volume": "830143"
    },
    {
      "date": "2023-06-16",
      "open": "75.97",
      "high": "75.98",
      "low": "74.14",
      "close": "74.71",
      "volume": "1992197"
    },
    {
      "date": "2023-06-20",
      "open": "74.16",
      "high": "74.38",
      "low": "72.95",
      "close": "73.41",
      "volume": "1295886"
    },
    {
      "date": "2023-06-21",
      "open": "73.06",
      "high": "73.78",
      "low": "72.45",
      "close": "72.95",
      "volume": "1527445"
    },
    {
      "date": "2023-06-22",
      "open": "73.07",
      "high": "73.07",
      "low": "71.13",
      "close": "71.75",
      "volume": "3791284"
    },
    {
      "date": "2023-06-23",
      "open": "71.33",
      "high": "72.00",
      "low": "70.795",
      "close": "71.28",
      "volume": "1402018"
    },
    {
      "date": "2023-06-26",
      "open": "71.19",
      "high": "72.555",
      "low": "71.18",
      "close": "71.78",
      "volume": "1174056"
    },
    {
      "date": "2023-06-27",
      "open": "71.61",
      "high": "72.46",
      "low": "71.26",
      "close": "72.35",
      "volume": "1649669"
    },
    {
      "date": "2023-06-28",
      "open": "72.21",
      "high": "72.29",
      "low": "71.40",
      "close": "72.02",
      "volume": "988024"
    },
    {
      "date": "2023-06-29",
      "open": "72.40",
      "high": "73.585",
      "low": "72.30",
      "close": "73.35",
      "volume": "1234196"
    },
    {
      "date": "2023-06-30",
      "open": "73.96",
      "high": "74.475",
      "low": "73.36",
      "close": "74.14",
      "volume": "1138692"
    },
    {
      "date": "2023-07-03",
      "open": "74.61",
      "high": "76.25",
      "low": "74.54",
      "close": "75.36",
      "volume": "918594"
    },
    {
      "date": "2023-07-05",
      "open": "74.71",
      "high": "75.46",
      "low": "74.07",
      "close": "74.20",
      "volume": "1108977"
    },
    {
      "date": "2023-07-06",
      "open": "73.16",
      "high": "73.345",
      "low": "72.26",
      "close": "73.24",
      "volume": "977972"
    },
    {
      "date": "2023-07-07",
      "open": "73.15",
      "high": "75.01",
      "low": "73.15",
      "close": "74.32",
      "volume": "1343068"
    },
    {
      "date": "2023-07-10",
      "open": "72.92",
      "high": "74.84",
      "low": "72.80",
      "close": "73.73",
      "volume": "1293821"
    },
    {
      "date": "2023-07-11",
      "open": "74.46",
      "high": "75.00",
      "low": "74.345",
      "close": "74.79",
      "volume": "989352"
    },
    {
      "date": "2023-07-12",
      "open": "75.52",
      "high": "76.20",
      "low": "74.46",
      "close": "74.63",
      "volume": "1372472"
    },
    {
      "date": "2023-07-13",
      "open": "74.90",
      "high": "76.30",
      "low": "74.66",
      "close": "76.18",
      "volume": "1685103"
    },
    {
      "date": "2023-07-14",
      "open": "76.38",
      "high": "76.70",
      "low": "70.58",
      "close": "71.19",
      "volume": "2824264"
    },
    {
      "date": "2023-07-17",
      "open": "71.07",
      "high": "72.07",
      "low": "70.12",
      "close": "70.47",
      "volume": "2605542"
    },
    {
      "date": "2023-07-18",
      "open": "71.06",
      "high": "72.98",
      "low": "70.785",
      "close": "71.70",
      "volume": "3579123"
    },
    {
      "date": "2023-07-19",
      "open": "76.61",
      "high": "82.44",
      "low": "75.41",
      "close": "81.28",
      "volume": "6832727"
    },
    {
      "date": "2023-07-20",
      "open": "80.95",
      "high": "81.30",
      "low": "76.89",
      "close": "79.58",
      "volume": "2987735"
    },
    {
      "date": "2023-07-21",
      "open": "79.85",
      "high": "80.1045",
      "low": "78.3201",
      "close": "78.75",
      "volume": "1607490"
    },
    {
      "date": "2023-07-24",
      "open": "78.58",
      "high": "80.37",
      "low": "78.57",
      "close": "79.58",
      "volume": "1065087"
    },
    {
      "date": "2023-07-25",
      "open": "79.88",
      "high": "79.9485",
      "low": "77.91",
      "close": "78.35",
      "volume": "1284522"
    },
    {
      "date": "2023-07-26",
      "open": "78.84",
      "high": "80.23",
      "low": "78.5729",
      "close": "79.85",
      "volume": "680701"
    },
    {
      "date": "2023-07-27",
      "open": "80.00",
      "high": "80.64",
      "low": "78.96",
      "close": "79.17",
      "volume": "754161"
    },
    {
      "date": "2023-07-28",
      "open": "80.39",
      "high": "80.425",
      "low": "79.40",
      "close": "80.06",
      "volume": "982621"
    },
    {
      "date": "2023-07-31",
      "open": "80.37",
      "high": "80.94",
      "low": "79.675",
      "close": "80.12",
      "volume": "2267980"
    },
    {
      "date": "2023-08-01",
      "open": "79.46",
      "high": "80.38",
      "low": "79.0001",
      "close": "80.22",
      "volume": "1038440"
    },
    {
      "date": "2023-08-02",
      "open": "79.42",
      "high": "80.24",
      "low": "78.60",
      "close": "80.13",
      "volume": "835292"
    },
    {
      "date": "2023-08-03",
      "open": "79.81",
      "high": "81.50",
      "low": "79.37",
      "close": "80.81",
      "volume": "902137"
    },
    {
      "date": "2023-08-04",
      "open": "80.68",
      "high": "81.58",
      "low": "80.14",
      "close": "80.25",
      "volume": "662308"
    },
    {
      "date": "2023-08-07",
      "open": "80.71",
      "high": "81.58",
      "low": "80.55",
      "close": "80.85",
      "volume": "506076"
    },
    {
      "date": "2023-08-08",
      "open": "78.11",
      "high": "79.72",
      "low": "77.66",
      "close": "79.59",
      "volume": "791668"
    },
    {
      "date": "2023-08-09",
      "open": "79.61",
      "high": "80.09",
      "low": "78.89",
      "close": "79.00",
      "volume": "642658"
    },
    {
      "date": "2023-08-10",
      "open": "79.75",
      "high": "80.52",
      "low": "79.3891",
      "close": "79.78",
      "volume": "764212"
    },
    {
      "date": "2023-08-11",
      "open": "79.34",
      "high": "80.28",
      "low": "79.20",
      "close": "79.91",
      "volume": "672789"
    },
    {
      "date": "2023-08-14",
      "open": "79.45",
      "high": "79.45",
      "low": "78.16",
      "close": "78.72",
      "volume": "722746"
    },
    {
      "date": "2023-08-15",
      "open": "77.92",
      "high": "77.92",
      "low": "76.75",
      "close": "76.95",
      "volume": "685331"
    },
    {
      "date": "2023-08-16",
      "open": "76.44",
      "high": "77.30",
      "low": "76.23",
      "close": "76.52",
      "volume": "1079165"
    },
    {
      "date": "2023-08-17",
      "open": "76.85",
      "high": "77.67",
      "low": "76.36",
      "close": "76.95",
      "volume": "813304"
    },
    {
      "date": "2023-08-18",
      "open": "76.03",
      "high": "77.24",
      "low": "76.01",
      "close": "76.74",
      "volume": "952985"
    },
    {
      "date": "2023-08-21",
      "open": "76.74",
      "high": "77.07",
      "low": "75.16",
      "close": "76.19",
      "volume": "1038652"
    },
    {
      "date": "2023-08-22",
      "open": "76.16",
      "high": "76.51",
      "low": "74.17",
      "close": "74.26",
      "volume": "1016412"
    },
    {
      "date": "2023-08-23",
      "open": "74.30",
      "high": "75.74",
      "low": "74.13",
      "close": "75.38",
      "volume": "976332"
    },
    {
      "date": "2023-08-24",
      "open": "75.52",
      "high": "76.69",
      "low": "74.8764",
      "close": "75.38",
      "volume": "691421"
    },
    {
      "date": "2023-08-25",
      "open": "75.75",
      "high": "76.24",
      "low": "74.45",
      "close": "74.67",
      "volume": "931129"
    },
    {
      "date": "2023-08-28",
      "open": "75.14",
      "high": "76.445",
      "low": "74.985",
      "close": "75.53",
      "volume": "730944"
    },
    {
      "date": "2023-08-29",
      "open": "75.53",
      "high": "76.26",
      "low": "75.18",
      "close": "76.05",
      "volume": "794186"
    },
    {
      "date": "2023-08-30",
      "open": "76.17",
      "high": "76.74",
      "low": "75.87",
      "close": "76.11",
      "volume": "848630"
    },
    {
      "date": "2023-08-31",
      "open": "76.21",
      "high": "76.515",
      "low": "75.52",
      "close": "76.07",
      "volume": "2053921"
    },
    {
      "date": "2023-09-01",
      "open": "76.80",
      "high": "77.42",
      "low": "76.45",
      "close": "77.29",
      "volume": "1211582"
    },
    {
      "date": "2023-09-05",
      "open": "76.97",
      "high": "77.835",
      "low": "76.30",
      "close": "76.43",
      "volume": "1066442"
    },
    {
      "date": "2023-09-06",
      "open": "76.05",
      "high": "77.04",
      "low": "75.64",
      "close": "76.33",
      "volume": "850898"
    },
    {
      "date": "2023-09-07",
      "open": "75.18",
      "high": "75.97",
      "low": "74.57",
      "close": "75.55",
      "volume": "1198216"
    },
    {
      "date": "2023-09-08",
      "open": "75.62",
      "high": "76.43",
      "low": "74.81",
      "close": "76.39",
      "volume": "913785"
    },
    {
      "date": "2023-09-11",
      "open": "76.81",
      "high": "78.14",
      "low": "76.81",
      "close": "77.08",
      "volume": "1173798"
    },
    {
      "date": "2023-09-12",
      "open": "77.04",
      "high": "77.87",
      "low": "69.81",
      "close": "71.85",
      "volume": "3676035"
    },
    {
      "date": "2023-09-13",
      "open": "72.64",
      "high": "72.69",
      "low": "71.055",
      "close": "71.91",
      "volume": "1316173"
    },
    {
      "date": "2023-09-14",
      "open": "72.36",
      "high": "73.665",
      "low": "72.36",
      "close": "73.46",
      "volume": "1302018"
    },
    {
      "date": "2023-09-15",
      "open": "73.45",
      "high": "73.70",
      "low": "72.49",
      "close": "72.72",
      "volume": "1747124"
    },
    {
      "date": "2023-09-18",
      "open": "72.41",
      "high": "72.41",
      "low": "71.26",
      "close": "71.76",
      "volume": "720261"
    },
    {
      "date": "2023-09-19",
      "open": "71.60",
      "high": "72.11",
      "low": "70.39",
      "close": "70.45",
      "volume": "949448"
    },
    {
      "date": "2023-09-20",
      "open": "70.92",
      "high": "71.02",
      "low": "69.83",
      "close": "69.87",
      "volume": "712739"
    },
    {
      "date": "2023-09-21",
      "open": "69.55",
      "high": "69.93",
      "low": "69.03",
      "close": "69.54",
      "volume": "1161713"
    },
    {
      "date": "2023-09-22",
      "open": "69.62",
      "high": "69.85",
      "low": "68.72",
      "close": "69.43",
      "volume": "1338677"
    },
    {
      "date": "2023-09-25",
      "open": "69.19",
      "high": "69.40",
      "low": "68.77",
      "close": "69.22",
      "volume": "752310"
    },
    {
      "date": "2023-09-26",
      "open": "68.53",
      "high": "69.535",
      "low": "68.36",
      "close": "68.96",
      "volume": "1160403"
    },
    {
      "date": "2023-09-27",
      "open": "69.31",
      "high": "69.31",
      "low": "67.83",
      "close": "68.45",
      "volume": "907877"
    },
    {
      "date": "2023-09-28",
      "open": "68.62",
      "high": "69.565",
      "low": "68.48",
      "close": "69.21",
      "volume": "1204377"
    },
    {
      "date": "2023-09-29",
      "open": "69.66",
      "high": "70.41",
      "low": "69.295",
      "close": "69.48",
      "volume": "961508"
    },
    {
      "date": "2023-10-02",
      "open": "69.13",
      "high": "69.13",
      "low": "67.55",
      "close": "67.84",
      "volume": "1320430"
    },
    {
      "date": "2023-10-03",
      "open": "67.50",
      "high": "68.03",
      "low": "66.38",
      "close": "66.82",
      "volume": "1807501"
    },
    {
      "date": "2023-10-04",
      "open": "67.03",
      "high": "67.34",
      "low": "65.495",
      "close": "66.49",
      "volume": "1348363"
    },
    {
      "date": "2023-10-05",
      "open": "66.18",
      "high": "66.82",
      "low": "65.56",
      "close": "66.67",
      "volume": "1524611"
    },
    {
      "date": "2023-10-06",
      "open": "66.31",
      "high": "68.08",
      "low": "65.935",
      "close": "67.46",
      "volume": "1332027"
    },
    {
      "date": "2023-10-09",
      "open": "66.22",
      "high": "67.23",
      "low": "66.1501",
      "close": "67.17",
      "volume": "1110137"
    },
    {
      "date": "2023-10-10",
      "open": "68.37",
      "high": "68.85",
      "low": "67.61",
      "close": "67.73",
      "volume": "1335229"
    },
    {
      "date": "2023-10-11",
      "open": "67.69",
      "high": "68.615",
      "low": "67.69",
      "close": "68.35",
      "volume": "1019397"
    },
    {
      "date": "2023-10-12",
      "open": "68.35",
      "high": "68.605",
      "low": "66.46",
      "close": "67.10",
      "volume": "1188973"
    },
    {
      "date": "2023-10-13",
      "open": "67.47",
      "high": "67.98",
      "low": "66.95",
      "close": "67.42",
      "volume": "1080683"
    },
    {
      "date": "2023-10-16",
      "open": "68.10",
      "high": "69.065",
      "low": "67.60",
      "close": "68.85",
      "volume": "1149920"
    },
    {
      "date": "2023-10-17",
      "open": "68.20",
      "high": "70.84",
      "low": "67.97",
      "close": "70.61",
      "volume": "2696363"
    },
    {
      "date": "2023-10-18",
      "open": "69.15",
      "high": "70.095",
      "low": "64.32",
      "close": "65.94",
      "volume": "4735145"
    },
    {
      "date": "2023-10-19",
      "open": "65.89",
      "high": "67.49",
      "low": "65.125",
      "close": "65.50",
      "volume": "3027586"
    },
    {
      "date": "2023-10-20",
      "open": "65.80",
      "high": "66.14",
      "low": "64.26",
      "close": "64.28",
      "volume": "1895403"
    },
    {
      "date": "2023-10-23",
      "open": "63.83",
      "high": "65.28",
      "low": "63.601",
      "close": "64.18",
      "volume": "1398002"
    },
    {
      "date": "2023-10-24",
      "open": "64.16",
      "high": "64.80",
      "low": "63.37",
      "close": "63.55",
      "volume": "1733692"
    },
    {
      "date": "2023-10-25",
      "open": "63.28",
      "high": "63.55",
      "low": "62.435",
      "close": "63.06",
      "volume": "3172314"
    },
    {
      "date": "2023-10-26",
      "open": "63.90",
      "high": "65.51",
      "low": "63.56",
      "close": "64.95",
      "volume": "3510976"
    },
    {
      "date": "2023-10-27",
      "open": "65.23",
      "high": "65.5299",
      "low": "63.43",
      "close": "63.54",
      "volume": "1321075"
    },
    {
      "date": "2023-10-30",
      "open": "64.17",
      "high": "65.58",
      "low": "64.13",
      "close": "65.12",
      "volume": "1486149"
    },
    {
      "date": "2023-10-31",
      "open": "65.12",
      "high": "66.18",
      "low": "64.96",
      "close": "65.91",
      "volume": "1318423"
    },
    {
      "date": "2023-11-01",
      "open": "66.01",
      "high": "67.35",
      "low": "65.75",
      "close": "66.88",
      "volume": "2070124"
    },
    {
      "date": "2023-11-02",
      "open": "67.54",
      "high": "70.18",
      "low": "67.46",
      "close": "70.10",
      "volume": "1779104"
    },
    {
      "date": "2023-11-03",
      "open": "71.15",
      "high": "72.48",
      "low": "71.08",
      "close": "71.35",
      "volume": "1688965"
    },
    {
      "date": "2023-11-06",
      "open": "71.21",
      "high": "71.37",
      "low": "69.48",
      "close": "70.32",
      "volume": "1674199"
    },
    {
      "date": "2023-11-07",
      "open": "70.17",
      "high": "70.45",
      "low": "69.40",
      "close": "69.52",
      "volume": "949438"
    },
    {
      "date": "2023-11-08",
      "open": "69.50",
      "high": "69.67",
      "low": "68.985",
      "close": "69.35",
      "volume": "643729"
    },
    {
      "date": "2023-11-09",
      "open": "69.89",
      "high": "70.50",
      "low": "69.33",
      "close": "69.40",
      "volume": "1305942"
    },
    {
      "date": "2023-11-10",
      "open": "69.74",
      "high": "70.71",
      "low": "68.97",
      "close": "70.70",
      "volume": "1382536"
    },
    {
      "date": "2023-11-13",
      "open": "70.29",
      "high": "71.10",
      "low": "69.98",
      "close": "70.98",
      "volume": "1703611"
    },
    {
      "date": "2023-11-14",
      "open": "72.28",
      "high": "74.70",
      "low": "72.28",
      "close": "73.84",
      "volume": "1587448"
    },
    {
      "date": "2023-11-15",
      "open": "73.85",
      "high": "75.225",
      "low": "73.85",
      "close": "74.88",
      "volume": "1000712"
    },
    {
      "date": "2023-11-16",
      "open": "75.01",
      "high": "75.47",
      "low": "73.98",
      "close": "74.64",
      "volume": "1358307"
    },
    {
      "date": "2023-11-17",
      "open": "75.22",
      "high": "75.52",
      "low": "74.74",
      "close": "75.38",
      "volume": "992690"
    },
    {
      "date": "2023-11-20",
      "open": "74.81",
      "high": "76.09",
      "low": "74.63",
      "close": "75.85",
      "volume": "959331"
    },
    {
      "date": "2023-11-21",
      "open": "75.64",
      "high": "75.94",
      "low": "75.26",
      "close": "75.56",
      "volume": "877857"
    },
    {
      "date": "2023-11-22",
      "open": "76.17",
      "high": "76.2599",
      "low": "75.425",
      "close": "76.15",
      "volume": "789547"
    },
    {
      "date": "2023-11-24",
      "open": "75.55",
      "high": "76.6697",
      "low": "75.55",
      "close": "76.36",
      "volume": "468361"
    },
    {
      "date": "2023-11-27",
      "open": "76.21",
      "high": "76.347",
      "low": "75.685",
      "close": "76.23",
      "volume": "801754"
    },
    {
      "date": "2023-11-28",
      "open": "76.30",
      "high": "76.84",
      "low": "75.70",
      "close": "76.70",
      "volume": "863175"
    },
    {
      "date": "2023-11-29",
      "open": "77.27",
      "high": "78.74",
      "low": "77.27",
      "close": "78.28",
      "volume": "1202066"
    },
    {
      "date": "2023-11-30",
      "open": "78.74",
      "high": "79.82",
      "low": "78.26",
      "close": "79.25",
      "volume": "2133848"
    },
    {
      "date": "2023-12-01",
      "open": "79.05",
      "high": "80.72",
      "low": "78.685",
      "close": "80.28",
      "volume": "1571407"
    },
    {
      "date": "2023-12-04",
      "open": "79.54",
      "high": "81.04",
      "low": "79.52",
      "close": "80.77",
      "volume": "1288819"
    },
    {
      "date": "2023-12-05",
      "open": "80.38",
      "high": "81.09",
      "low": "79.62",
      "close": "80.76",
      "volume": "1152534"
    },
    {
      "date": "2023-12-06",
      "open": "81.09",
      "high": "83.62",
      "low": "80.52",
      "close": "80.67",
      "volume": "2491206"
    },
    {
      "date": "2023-12-07",
      "open": "79.90",
      "high": "80.31",
      "low": "79.20",
      "close": "79.86",
      "volume": "1579314"
    },
    {
      "date": "2023-12-08",
      "open": "80.13",
      "high": "80.77",
      "low": "79.72",
      "close": "80.39",
      "volume": "1280944"
    },
    {
      "date": "2023-12-11",
      "open": "80.50",
      "high": "81.18",
      "low": "80.04",
      "close": "80.83",
      "volume": "922448"
    },
    {
      "date": "2023-12-12",
      "open": "80.79",
      "high": "80.91",
      "low": "80.20",
      "close": "80.46",
      "volume": "1100572"
    },
    {
      "date": "2023-12-13",
      "open": "80.45",
      "high": "82.889",
      "low": "80.01",
      "close": "82.85",
      "volume": "1193737"
    },
    {
      "date": "2023-12-14",
      "open": "84.29",
      "high": "86.92",
      "low": "84.29",
      "close": "85.93",
      "volume": "2129222"
    },
    {
      "date": "2023-12-15",
      "open": "85.43",
      "high": "86.00",
      "low": "84.63",
      "close": "85.45",
      "volume": "2341074"
    },
    {
      "date": "2023-12-18",
      "open": "85.81",
      "high": "85.83",
      "low": "84.97",
      "close": "85.59",
      "volume": "1136337"
    },
    {
      "date": "2023-12-19",
      "open": "85.60",
      "high": "86.40",
      "low": "85.19",
      "close": "85.86",
      "volume": "1302703"
    },
    {
      "date": "2023-12-20",
      "open": "85.64",
      "high": "85.89",
      "low": "82.93",
      "close": "83.09",
      "volume": "1493652"
    },
    {
      "date": "2023-12-21",
      "open": "83.78",
      "high": "84.29",
      "low": "83.10",
      "close": "83.80",
      "volume": "1087646"
    },
    {
      "date": "2023-12-22",
      "open": "84.42",
      "high": "84.515",
      "low": "83.47",
      "close": "83.84",
      "volume": "860141"
    },
    {
      "date": "2023-12-26",
      "open": "84.00",
      "high": "84.51",
      "low": "83.73",
      "close": "84.25",
      "volume": "638292"
    },
    {
      "date": "2023-12-27",
      "open": "84.14",
      "high": "84.63",
      "low": "83.82",
      "close": "84.57",
      "volume": "832153"
    },
    {
      "date": "2023-12-28",
      "open": "84.86",
      "high": "85.04",
      "low": "84.425",
      "close": "84.96",
      "volume": "634283"
    },
    {
      "date": "2023-12-29",
      "open": "84.85",
      "high": "85.20",
      "low": "83.92",
      "close": "84.38",
      "volume": "777571"
    },
    {
      "date": "2024-01-02",
      "open": "84.19",
      "high": "85.42",
      "low": "83.9684",
      "close": "84.87",
      "volume": "968064"
    },
    {
      "date": "2024-01-03",
      "open": "83.48",
      "high": "83.72",
      "low": "82.26",
      "close": "82.58",
      "volume": "1240729"
    },
    {
      "date": "2024-01-04",
      "open": "82.75",
      "high": "83.36",
      "low": "82.26",
      "close": "82.36",
      "volume": "910028"
    },
    {
      "date": "2024-01-05",
      "open": "81.93",
      "high": "84.38",
      "low": "81.85",
      "close": "83.47",
      "volume": "1059872"
    },
    {
      "date": "2024-01-08",
      "open": "83.66",
      "high": "84.30",
      "low": "82.985",
      "close": "84.18",
      "volume": "1000784"
    },
    {
      "date": "2024-01-09",
      "open": "84.97",
      "high": "86.765",
      "low": "83.85",
      "close": "84.33",
      "volume": "1147451"
    },
    {
      "date": "2024-01-10",
      "open": "84.19",
      "high": "84.35",
      "low": "82.97",
      "close": "84.15",
      "volume": "1353631"
    },
    {
      "date": "2024-01-11",
      "open": "83.48",
      "high": "83.80",
      "low": "82.65",
      "close": "83.44",
      "volume": "1025998"
    },
    {
      "date": "2024-01-12",
      "open": "83.87",
      "high": "84.65",
      "low": "82.76",
      "close": "83.81",
      "volume": "1092170"
    },
    {
      "date": "2024-01-16",
      "open": "83.53",
      "high": "83.53",
      "low": "82.35",
      "close": "83.27",
      "volume": "1544629"
    },
    {
      "date": "2024-01-17",
      "open": "81.75",
      "high": "83.52",
      "low": "81.715",
      "close": "82.94",
      "volume": "1549581"
    },
    {
      "date": "2024-01-18",
      "open": "85.00",
      "high": "85.00",
      "low": "79.81",
      "close": "80.91",
      "volume": "2542458"
    },
    {
      "date": "2024-01-19",
      "open": "81.32",
      "high": "81.72",
      "low": "80.15",
      "close": "81.14",
      "volume": "2306158"
    },
    {
      "date": "2024-01-22",
      "open": "81.35",
      "high": "81.9525",
      "low": "80.55",
      "close": "81.41",
      "volume": "1592135"
    },
    {
      "date": "2024-01-23",
      "open": "81.43",
      "high": "82.09",
      "low": "81.04",
      "close": "81.25",
      "volume": "1419889"
    },
    {
      "date": "2024-01-24",
      "open": "82.14",
      "high": "82.14",
      "low": "80.619",
      "close": "80.88",
      "volume": "1150093"
    },
    {
      "date": "2024-01-25",
      "open": "81.78",
      "high": "82.27",
      "low": "80.92",
      "close": "81.79",
      "volume": "1792340"
    },
    {
      "date": "2024-01-26",
      "open": "82.25",
      "high": "82.80",
      "low": "81.205",
      "close": "81.60",
      "volume": "968976"
    },
    {
      "date": "2024-01-29",
      "open": "81.23",
      "high": "81.47",
      "low": "80.595",
      "close": "81.30",
      "volume": "1101048"
    },
    {
      "date": "2024-01-30",
      "open": "80.57",
      "high": "81.145",
      "low": "80.39",
      "close": "80.86",
      "volume": "1278987"
    },
    {
      "date": "2024-01-31",
      "open": "80.60",
      "high": "81.285",
      "low": "79.46",
      "close": "79.64",
      "volume": "2670771"
    },
    {
      "date": "2024-02-01",
      "open": "79.76",
      "high": "80.01",
      "low": "77.72",
      "close": "79.30",
      "volume": "1827564"
    },
    {
      "date": "2024-02-02",
      "open": "78.56",
      "high": "80.80",
      "low": "78.40",
      "close": "80.38",
      "volume": "1340753"
    },
    {
      "date": "2024-02-05",
      "open": "79.21",
      "high": "79.465",
      "low": "78.48",
      "close": "78.74",
      "volume": "992211"
    },
    {
      "date": "2024-02-06",
      "open": "78.68",
      "high": "79.20",
      "low": "78.02",
      "close": "78.20",
      "volume": "1077067"
    },
    {
      "date": "2024-02-07",
      "open": "78.55",
      "high": "79.12",
      "low": "76.86",
      "close": "79.12",
      "volume": "1670742"
    },
    {
      "date": "2024-02-08",
      "open": "78.99",
      "high": "79.40",
      "low": "77.96",
      "close": "78.47",
      "volume": "945962"
    },
    {
      "date": "2024-02-09",
      "open": "78.25",
      "high": "79.73",
      "low": "78.25",
      "close": "79.64",
      "volume": "1282849"
    },
    {
      "date": "2024-02-12",
      "open": "79.37",
      "high": "81.77",
      "low": "79.37",
      "close": "81.35",
      "volume": "1502780"
    },
    {
      "date": "2024-02-13",
      "open": "80.26",
      "high": "80.65",
      "low": "76.665",
      "close": "77.47",
      "volume": "1512574"
    },
    {
      "date": "2024-02-14",
      "open": "78.66",
      "high": "79.16",
      "low": "78.24",
      "close": "79.04",
      "volume": "1105711"
    },
    {
      "date": "2024-02-15",
      "open": "79.18",
      "high": "81.17",
      "low": "78.94",
      "close": "80.80",
      "volume": "1039294"
    },
    {
      "date": "2024-02-16",
      "open": "80.20",
      "high": "80.46",
      "low": "79.51",
      "close": "79.95",
      "volume": "1072325"
    },
    {
      "date": "2024-02-20",
      "open": "78.88",
      "high": "80.26",
      "low": "78.75",
      "close": "79.61",
      "volume": "1186144"
    },
    {
      "date": "2024-02-21",
      "open": "79.56",
      "high": "80.45",
      "low": "78.96",
      "close": "79.89",
      "volume": "998170"
    },
    {
      "date": "2024-02-22",
      "open": "80.00",
      "high": "80.845",
      "low": "79.4518",
      "close": "79.98",
      "volume": "740077"
    },
    {
      "date": "2024-02-23",
      "open": "80.34",
      "high": "81.675",
      "low": "79.65",
      "close": "81.48",
      "volume": "1098178"
    },
    {
      "date": "2024-02-26",
      "open": "81.09",
      "high": "82.30",
      "low": "81.026",
      "close": "81.20",
      "volume": "1237194"
    },
    {
      "date": "2024-02-27",
      "open": "81.63",
      "high": "81.93",
      "low": "81.12",
      "close": "81.78",
      "volume": "925230"
    },
    {
      "date": "2024-02-28",
      "open": "81.51",
      "high": "82.55",
      "low": "81.00",
      "close": "81.44",
      "volume": "820190"
    },
    {
      "date": "2024-02-29",
      "open": "82.39",
      "high": "82.90",
      "low": "81.76",
      "close": "82.13",
      "volume": "1771294"
    },
    {
      "date": "2024-03-01",
      "open": "81.99",
      "high": "82.80",
      "low": "80.99",
      "close": "82.66",
      "volume": "1398427"
    },
    {
      "date": "2024-03-04",
      "open": "84.93",
      "high": "86.16",
      "low": "84.17",
      "close": "84.55",
      "volume": "2636158"
    },
    {
      "date": "2024-03-05",
      "open": "83.67",
      "high": "85.895",
      "low": "83.67",
      "close": "85.16",
      "volume": "1691118"
    },
    {
      "date": "2024-03-06",
      "open": "83.04",
      "high": "83.49",
      "low": "79.50",
      "close": "81.28",
      "volume": "4532510"
    },
    {
      "date": "2024-03-07",
      "open": "81.23",
      "high": "82.32",
      "low": "81.01",
      "close": "81.92",
      "volume": "2128978"
    },
    {
      "date": "2024-03-08",
      "open": "82.19",
      "high": "82.71",
      "low": "81.56",
      "close": "81.81",
      "volume": "1225456"
    },
    {
      "date": "2024-03-11",
      "open": "81.81",
      "high": "82.35",
      "low": "80.87",
      "close": "81.95",
      "volume": "1210103"
    },
    {
      "date": "2024-03-12",
      "open": "81.92",
      "high": "82.39",
      "low": "80.73",
      "close": "80.92",
      "volume": "907820"
    },
    {
      "date": "2024-03-13",
      "open": "80.83",
      "high": "82.35",
      "low": "80.83",
      "close": "81.73",
      "volume": "1194606"
    },
    {
      "date": "2024-03-14",
      "open": "81.44",
      "high": "81.58",
      "low": "79.30",
      "close": "80.25",
      "volume": "1604735"
    },
    {
      "date": "2024-03-15",
      "open": "79.77",
      "high": "82.34",
      "low": "79.77",
      "close": "81.46",
      "volume": "11972800"
    },
    {
      "date": "2024-03-18",
      "open": "81.58",
      "high": "82.04",
      "low": "80.67",
      "close": "81.95",
      "volume": "1416914"
    },
    {
      "date": "2024-03-19",
      "open": "82.23",
      "high": "82.865",
      "low": "81.79",
      "close": "82.24",
      "volume": "1322869"
    },
    {
      "date": "2024-03-20",
      "open": "81.89",
      "high": "84.13",
      "low": "81.7274",
      "close": "84.10",
      "volume": "1366613"
    },
    {
      "date": "2024-03-21",
      "open": "84.70",
      "high": "86.635",
      "low": "84.475",
      "close": "86.50",
      "volume": "1134874"
    },
    {
      "date": "2024-03-22",
      "open": "86.87",
      "high": "87.05",
      "low": "85.51",
      "close": "85.54",
      "volume": "1128782"
    },
    {
      "date": "2024-03-25",
      "open": "85.54",
      "high": "86.31",
      "low": "85.53",
      "close": "85.85",
      "volume": "854786"
    },
    {
      "date": "2024-03-26",
      "open": "86.20",
      "high": "86.75",
      "low": "85.72",
      "close": "86.62",
      "volume": "1058651"
    },
    {
      "date": "2024-03-27",
      "open": "87.32",
      "high": "88.35",
      "low": "86.81",
      "close": "87.75",
      "volume": "1157802"
    },
    {
      "date": "2024-03-28",
      "open": "88.04",
      "high": "89.25",
      "low": "87.745",
      "close": "88.92",
      "volume": "1092623"
    },
    {
      "date": "2024-04-01",
      "open": "88.55",
      "high": "89.18",
      "low": "87.88",
      "close": "88.44",
      "volume": "709650"
    },
    {
      "date": "2024-04-02",
      "open": "88.35",
      "high": "88.805",
      "low": "86.96",
      "close": "87.57",
      "volume": "1508423"
    },
    {
      "date": "2024-04-03",
      "open": "87.17",
      "high": "88.37",
      "low": "87.17",
      "close": "87.93",
      "volume": "1638075"
    },
    {
      "date": "2024-04-04",
      "open": "88.80",
      "high": "88.96",
      "low": "86.52",
      "close": "86.57",
      "volume": "1088998"
    },
    {
      "date": "2024-04-05",
      "open": "86.48",
      "high": "86.985",
      "low": "85.50",
      "close": "86.78",
      "volume": "1257559"
    },
    {
      "date": "2024-04-08",
      "open": "87.30",
      "high": "88.44",
      "low": "86.88",
      "close": "88.01",
      "volume": "1166366"
    },
    {
      "date": "2024-04-09",
      "open": "88.41",
      "high": "88.735",
      "low": "87.165",
      "close": "88.12",
      "volume": "762556"
    },
    {
      "date": "2024-04-10",
      "open": "86.69",
      "high": "86.9199",
      "low": "85.16",
      "close": "85.41",
      "volume": "830782"
    },
    {
      "date": "2024-04-11",
      "open": "85.44",
      "high": "85.71",
      "low": "84.16",
      "close": "84.93",
      "volume": "893286"
    },
    {
      "date": "2024-04-12",
      "open": "84.66",
      "high": "85.32",
      "low": "83.55",
      "close": "83.83",
      "volume": "1112956"
    },
    {
      "date": "2024-04-15",
      "open": "84.80",
      "high": "85.21",
      "low": "83.46",
      "close": "83.71",
      "volume": "1550284"
    },
    {
      "date": "2024-04-16",
      "open": "80.75",
      "high": "84.31",
      "low": "79.32",
      "close": "79.56",
      "volume": "3095764"
    },
    {
      "date": "2024-04-17",
      "open": "81.29",
      "high": "82.26",
      "low": "80.50",
      "close": "81.23",
      "volume": "1507531"
    },
    {
      "date": "2024-04-18",
      "open": "81.79",
      "high": "82.08",
      "low": "80.82",
      "close": "81.41",
      "volume": "1404455"
    },
    {
      "date": "2024-04-19",
      "open": "81.74",
      "high": "82.36",
      "low": "81.27",
      "close": "81.45",
      "volume": "1985487"
    },
    {
      "date": "2024-04-22",
      "open": "82.06",
      "high": "84.185",
      "low": "81.65",
      "close": "83.54",
      "volume": "1791344"
    },
    {
      "date": "2024-04-23",
      "open": "83.29",
      "high": "85.025",
      "low": "83.29",
      "close": "84.18",
      "volume": "1549403"
    },
    {
      "date": "2024-04-24",
      "open": "83.70",
      "high": "84.59",
      "low": "83.65",
      "close": "84.30",
      "volume": "1332918"
    },
    {
      "date": "2024-04-25",
      "open": "83.95",
      "high": "84.16",
      "low": "82.75",
      "close": "83.44",
      "volume": "1595413"
    },
    {
      "date": "2024-04-26",
      "open": "83.26",
      "high": "84.33",
      "low": "83.05",
      "close": "83.38",
      "volume": "1283507"
    },
    {
      "date": "2024-04-29",
      "open": "83.37",
      "high": "84.31",
      "low": "83.16",
      "close": "83.56",
      "volume": "984833"
    },
    {
      "date": "2024-04-30",
      "open": "83.525",
      "high": "83.80",
      "low": "82.37",
      "close": "82.39",
      "volume": "963439"
    },
    {
      "date": "2024-05-01",
      "open": "82.49",
      "high": "84.16",
      "low": "82.00",
      "close": "83.05",
      "volume": "1062849"
    },
    {
      "date": "2024-05-02",
      "open": "83.70",
      "high": "84.2099",
      "low": "82.24",
      "close": "83.50",
      "volume": "814950"
    },
    {
      "date": "2024-05-03",
      "open": "84.67",
      "high": "84.85",
      "low": "84.025",
      "close": "84.62",
      "volume": "927129"
    },
    {
      "date": "2024-05-06",
      "open": "85.37",
      "high": "85.37",
      "low": "84.42",
      "close": "85.02",
      "volume": "859297"
    },
    {
      "date": "2024-05-07",
      "open": "85.42",
      "high": "85.735",
      "low": "84.64",
      "close": "84.66",
      "volume": "867563"
    },
    {
      "date": "2024-05-08",
      "open": "84.46",
      "high": "85.79",
      "low": "84.17",
      "close": "85.62",
      "volume": "1047298"
    },
    {
      "date": "2024-05-09",
      "open": "85.29",
      "high": "86.83",
      "low": "85.29",
      "close": "86.78",
      "volume": "777807"
    },
    {
      "date": "2024-05-10",
      "open": "87.00",
      "high": "87.52",
      "low": "86.64",
      "close": "86.70",
      "volume": "812108"
    },
    {
      "date": "2024-05-13",
      "open": "87.29",
      "high": "87.29",
      "low": "85.735",
      "close": "85.89",
      "volume": "641793"
    },
    {
      "date": "2024-05-14",
      "open": "86.58",
      "high": "86.92",
      "low": "86.14",
      "close": "86.28",
      "volume": "840185"
    },
    {
      "date": "2024-05-15",
      "open": "87.16",
      "high": "87.285",
      "low": "85.9875",
      "close": "86.45",
      "volume": "1040139"
    },
    {
      "date": "2024-05-16",
      "open": "86.27",
      "high": "86.76",
      "low": "85.59",
      "close": "85.63",
      "volume": "1279854"
    },
    {
      "date": "2024-05-17",
      "open": "85.91",
      "high": "86.06",
      "low": "84.67",
      "close": "85.51",
      "volume": "1299033"
    },
    {
      "date": "2024-05-20",
      "open": "85.64",
      "high": "85.75",
      "low": "84.24",
      "close": "84.46",
      "volume": "1154960"
    },
    {
      "date": "2024-05-21",
      "open": "84.34",
      "high": "84.73",
      "low": "84.01",
      "close": "84.60",
      "volume": "752030"
    },
    {
      "date": "2024-05-22",
      "open": "84.40",
      "high": "84.77",
      "low": "83.47",
      "close": "83.90",
      "volume": "913121"
    },
    {
      "date": "2024-05-23",
      "open": "83.92",
      "high": "83.92",
      "low": "82.49",
      "close": "82.86",
      "volume": "1023979"
    },
    {
      "date": "2024-05-24",
      "open": "83.18",
      "high": "83.61",
      "low": "82.96",
      "close": "83.31",
      "volume": "554217"
    },
    {
      "date": "2024-05-28",
      "open": "83.25",
      "high": "83.465",
      "low": "81.405",
      "close": "82.08",
      "volume": "1230503"
    },
    {
      "date": "2024-05-29",
      "open": "81.22",
      "high": "81.95",
      "low": "80.42",
      "close": "81.73",
      "volume": "1255739"
    },
    {
      "date": "2024-05-30",
      "open": "82.35",
      "high": "83.30",
      "low": "81.77",
      "close": "82.90",
      "volume": "2087688"
    },
    {
      "date": "2024-05-31",
      "open": "83.26",
      "high": "84.28",
      "low": "83.05",
      "close": "84.24",
      "volume": "2224301"
    },
    {
      "date": "2024-06-03",
      "open": "84.63",
      "high": "84.84",
      "low": "82.93",
      "close": "83.61",
      "volume": "1309085"
    },
    {
      "date": "2024-06-04",
      "open": "83.12",
      "high": "83.88",
      "low": "82.36",
      "close": "83.43",
      "volume": "1605927"
    },
    {
      "date": "2024-06-05",
      "open": "83.48",
      "high": "84.30",
      "low": "82.53",
      "close": "82.85",
      "volume": "1409268"
    },
    {
      "date": "2024-06-06",
      "open": "82.00",
      "high": "83.22",
      "low": "81.79",
      "close": "82.76",
      "volume": "1018224"
    },
    {
      "date": "2024-06-07",
      "open": "81.65",
      "high": "82.77",
      "low": "81.42",
      "close": "82.29",
      "volume": "910974"
    },
    {
      "date": "2024-06-10",
      "open": "81.79",
      "high": "82.82",
      "low": "81.05",
      "close": "82.78",
      "volume": "991385"
    },
    {
      "date": "2024-06-11",
      "open": "82.17",
      "high": "82.76",
      "low": "79.675",
      "close": "79.84",
      "volume": "1703738"
    },
    {
      "date": "2024-06-12",
      "open": "81.33",
      "high": "84.27",
      "low": "80.825",
      "close": "83.57",
      "volume": "1965056"
    },
    {
      "date": "2024-06-13",
      "open": "82.90",
      "high": "83.22",
      "low": "81.82",
      "close": "82.68",
      "volume": "1552541"
    },
    {
      "date": "2024-06-14",
      "open": "81.92",
      "high": "82.535",
      "low": "81.11",
      "close": "81.65",
      "volume": "1033583"
    },
    {
      "date": "2024-06-17",
      "open": "81.19",
      "high": "82.10",
      "low": "80.45",
      "close": "82.08",
      "volume": "888303"
    },
    {
      "date": "2024-06-18",
      "open": "82.24",
      "high": "82.90",
      "low": "81.73",
      "close": "82.90",
      "volume": "1064345"
    },
    {
      "date": "2024-06-20",
      "open": "82.29",
      "high": "82.771",
      "low": "81.671",
      "close": "82.16",
      "volume": "1153094"
    },
    {
      "date": "2024-06-21",
      "open": "82.33",
      "high": "82.845",
      "low": "81.68",
      "close": "82.76",
      "volume": "1906256"
    },
    {
      "date": "2024-06-24",
      "open": "83.05",
      "high": "84.14",
      "low": "82.75",
      "close": "83.51",
      "volume": "803789"
    },
    {
      "date": "2024-06-25",
      "open": "83.09",
      "high": "83.28",
      "low": "81.2108",
      "close": "82.06",
      "volume": "1062264"
    },
    {
      "date": "2024-06-26",
      "open": "81.60",
      "high": "82.68",
      "low": "81.60",
      "close": "82.58",
      "volume": "825481"
    },
    {
      "date": "2024-06-27",
      "open": "82.31",
      "high": "82.84",
      "low": "81.24",
      "close": "82.54",
      "volume": "736954"
    },
    {
      "date": "2024-06-28",
      "open": "83.16",
      "high": "84.315",
      "low": "82.72",
      "close": "83.98",
      "volume": "1369147"
    },
    {
      "date": "2024-07-01",
      "open": "84.01",
      "high": "84.84",
      "low": "83.61",
      "close": "83.83",
      "volume": "808661"
    },
    {
      "date": "2024-07-02",
      "open": "83.35",
      "high": "84.83",
      "low": "83.35",
      "close": "84.23",
      "volume": "728623"
    },
    {
      "date": "2024-07-03",
      "open": "84.75",
      "high": "85.28",
      "low": "83.94",
      "close": "84.40",
      "volume": "653783"
    },
    {
      "date": "2024-07-05",
      "open": "83.93",
      "high": "84.17",
      "low": "82.68",
      "close": "83.13",
      "volume": "1598575"
    },
    {
      "date": "2024-07-08",
      "open": "83.14",
      "high": "83.74",
      "low": "82.53",
      "close": "82.90",
      "volume": "769974"
    },
    {
      "date": "2024-07-09",
      "open": "82.93",
      "high": "84.17",
      "low": "82.59",
      "close": "83.93",
      "volume": "727906"
    },
    {
      "date": "2024-07-10",
      "open": "84.22",
      "high": "85.42",
      "low": "84.03",
      "close": "85.40",
      "volume": "743357"
    },
    {
      "date": "2024-07-11",
      "open": "86.12",
      "high": "87.54",
      "low": "85.78",
      "close": "86.86",
      "volume": "1486925"
    },
    {
      "date": "2024-07-12",
      "open": "87.50",
      "high": "89.73",
      "low": "87.16",
      "close": "89.28",
      "volume": "1137819"
    },
    {
      "date": "2024-07-15",
      "open": "89.80",
      "high": "90.385",
      "low": "89.35",
      "close": "90.34",
      "volume": "1076039"
    },
    {
      "date": "2024-07-16",
      "open": "90.15",
      "high": "91.53",
      "low": "89.61",
      "close": "90.76",
      "volume": "2705273"
    },
    {
      "date": "2024-07-17",
      "open": "92.00",
      "high": "92.46",
      "low": "83.03",
      "close": "86.16",
      "volume": "4875764"
    },
    {
      "date": "2024-07-18",
      "open": "87.84",
      "high": "88.67",
      "low": "85.52",
      "close": "86.23",
      "volume": "2187323"
    },
    {
      "date": "2024-07-19",
      "open": "86.47",
      "high": "86.805",
      "low": "85.18",
      "close": "85.49",
      "volume": "1461398"
    },
    {
      "date": "2024-07-22",
      "open": "85.72",
      "high": "87.20",
      "low": "85.14",
      "close": "87.14",
      "volume": "1174280"
    },
    {
      "date": "2024-07-23",
      "open": "86.99",
      "high": "87.89",
      "low": "86.32",
      "close": "86.45",
      "volume": "1307410"
    },
    {
      "date": "2024-07-24",
      "open": "86.17",
      "high": "87.97",
      "low": "85.93",
      "close": "86.45",
      "volume": "996617"
    },
    {
      "date": "2024-07-25",
      "open": "86.79",
      "high": "89.015",
      "low": "86.59",
      "close": "87.98",
      "volume": "948374"
    },
    {
      "date": "2024-07-26",
      "open": "88.49",
      "high": "89.65",
      "low": "88.49",
      "close": "89.43",
      "volume": "776718"
    },
    {
      "date": "2024-07-29",
      "open": "89.44",
      "high": "89.725",
      "low": "88.465",
      "close": "88.60",
      "volume": "742982"
    },
    {
      "date": "2024-07-30",
      "open": "89.40",
      "high": "90.055",
      "low": "88.27",
      "close": "88.95",
      "volume": "960048"
    },
    {
      "date": "2024-07-31",
      "open": "89.29",
      "high": "89.53",
      "low": "88.24",
      "close": "88.65",
      "volume": "931858"
    },
    {
      "date": "2024-08-01",
      "open": "88.66",
      "high": "89.12",
      "low": "86.44",
      "close": "86.89",
      "volume": "714904"
    },
    {
      "date": "2024-08-02",
      "open": "86.14",
      "high": "86.435",
      "low": "83.56",
      "close": "84.89",
      "volume": "1366006"
    },
    {
      "date": "2024-08-05",
      "open": "82.81",
      "high": "83.43",
      "low": "80.805",
      "close": "82.48",
      "volume": "1417515"
    },
    {
      "date": "2024-08-06",
      "open": "82.48",
      "high": "84.60",
      "low": "82.48",
      "close": "83.10",
      "volume": "1248764"
    },
    {
      "date": "2024-08-07",
      "open": "84.40",
      "high": "85.71",
      "low": "82.78",
      "close": "82.94",
      "volume": "1211744"
    },
    {
      "date": "2024-08-08",
      "open": "83.63",
      "high": "84.22",
      "low": "83.23",
      "close": "83.50",
      "volume": "1151382"
    },
    {
      "date": "2024-08-09",
      "open": "83.43",
      "high": "84.455",
      "low": "83.43",
      "close": "84.29",
      "volume": "975521"
    },
    {
      "date": "2024-08-12",
      "open": "84.36",
      "high": "84.745",
      "low": "82.34",
      "close": "82.51",
      "volume": "1203460"
    },
    {
      "date": "2024-08-13",
      "open": "83.11",
      "high": "83.65",
      "low": "82.461",
      "close": "83.62",
      "volume": "1205180"
    },
    {
      "date": "2024-08-14",
      "open": "83.87",
      "high": "85.28",
      "low": "83.46",
      "close": "84.81",
      "volume": "965886"
    },
    {
      "date": "2024-08-15",
      "open": "85.65",
      "high": "86.68",
      "low": "85.65",
      "close": "86.23",
      "volume": "941598"
    },
    {
      "date": "2024-08-16",
      "open": "85.91",
      "high": "87.27",
      "low": "85.91",
      "close": "87.20",
      "volume": "909343"
    },
    {
      "date": "2024-08-19",
      "open": "87.56",
      "high": "87.925",
      "low": "87.04",
      "close": "87.18",
      "volume": "893872"
    },
    {
      "date": "2024-08-20",
      "open": "86.88",
      "high": "86.955",
      "low": "86.05",
      "close": "86.08",
      "volume": "1089495"
    },
    {
      "date": "2024-08-21",
      "open": "86.20",
      "high": "86.675",
      "low": "85.63",
      "close": "86.60",
      "volume": "724111"
    },
    {
      "date": "2024-08-22",
      "open": "86.45",
      "high": "87.21",
      "low": "86.335",
      "close": "87.18",
      "volume": "665595"
    },
    {
      "date": "2024-08-23",
      "open": "87.75",
      "high": "89.24",
      "low": "87.645",
      "close": "88.70",
      "volume": "717910"
    },
    {
      "date": "2024-08-26",
      "open": "88.94",
      "high": "89.72",
      "low": "88.585",
      "close": "88.85",
      "volume": "1033654"
    },
    {
      "date": "2024-08-27",
      "open": "89.02",
      "high": "89.365",
      "low": "88.41",
      "close": "88.90",
      "volume": "1041200"
    },
    {
      "date": "2024-08-28",
      "open": "88.47",
      "high": "89.49",
      "low": "88.085",
      "close": "88.65",
      "volume": "785939"
    },
    {
      "date": "2024-08-29",
      "open": "89.35",
      "high": "89.89",
      "low": "87.84",
      "close": "89.49",
      "volume": "809455"
    },
    {
      "date": "2024-08-30",
      "open": "89.94",
      "high": "91.36",
      "low": "89.31",
      "close": "91.21",
      "volume": "1697324"
    },
    {
      "date": "2024-09-03",
      "open": "90.42",
      "high": "91.27",
      "low": "89.54",
      "close": "90.02",
      "volume": "1263663"
    },
    {
      "date": "2024-09-04",
      "open": "90.02",
      "high": "90.87",
      "low": "89.25",
      "close": "89.45",
      "volume": "1169881"
    },
    {
      "date": "2024-09-05",
      "open": "90.00",
      "high": "90.22",
      "low": "89.04",
      "close": "89.66",
      "volume": "797083"
    },
    {
      "date": "2024-09-06",
      "open": "89.02",
      "high": "90.09",
      "low": "86.215",
      "close": "86.66",
      "volume": "1209737"
    },
    {
      "date": "2024-09-09",
      "open": "87.52",
      "high": "88.67",
      "low": "86.845",
      "close": "87.76",
      "volume": "1173072"
    },
    {
      "date": "2024-09-10",
      "open": "87.69",
      "high": "88.6694",
      "low": "85.83",
      "close": "88.47",
      "volume": "1415113"
    },
    {
      "date": "2024-09-11",
      "open": "87.29",
      "high": "87.545",
      "low": "85.63",
      "close": "87.23",
      "volume": "1497314"
    },
    {
      "date": "2024-09-12",
      "open": "87.61",
      "high": "88.12",
      "low": "86.21",
      "close": "87.45",
      "volume": "1760611"
    },
    {
      "date": "2024-09-13",
      "open": "87.95",
      "high": "88.94",
      "low": "87.95",
      "close": "88.24",
      "volume": "942913"
    },
    {
      "date": "2024-09-16",
      "open": "89.12",
      "high": "89.82",
      "low": "88.22",
      "close": "89.75",
      "volume": "986044"
    },
    {
      "date": "2024-09-17",
      "open": "89.41",
      "high": "91.09",
      "low": "89.41",
      "close": "90.65",
      "volume": "823599"
    },
    {
      "date": "2024-09-18",
      "open": "90.96",
      "high": "91.96",
      "low": "90.13",
      "close": "90.31",
      "volume": "876460"
    },
    {
      "date": "2024-09-19",
      "open": "91.51",
      "high": "92.66",
      "low": "90.06",
      "close": "92.62",
      "volume": "783600"
    },
    {
      "date": "2024-09-20",
      "open": "92.62",
      "high": "92.815",
      "low": "91.69",
      "close": "91.90",
      "volume": "2671876"
    },
    {
      "date": "2024-09-23",
      "open": "92.61",
      "high": "92.79",
      "low": "91.35",
      "close": "91.51",
      "volume": "964345"
    },
    {
      "date": "2024-09-24",
      "open": "91.51",
      "high": "92.09",
      "low": "90.99",
      "close": "91.41",
      "volume": "839116"
    },
    {
      "date": "2024-09-25",
      "open": "91.67",
      "high": "91.74",
      "low": "90.45",
      "close": "90.79",
      "volume": "1090145"
    },
    {
      "date": "2024-09-26",
      "open": "90.46",
      "high": "90.78",
      "low": "87.95",
      "close": "89.93",
      "volume": "1553039"
    },
    {
      "date": "2024-09-27",
      "open": "90.48",
      "high": "91.25",
      "low": "89.8227",
      "close": "90.07",
      "volume": "1186549"
    },
    {
      "date": "2024-09-30",
      "open": "89.99",
      "high": "90.10",
      "low": "89.125",
      "close": "90.03",
      "volume": "1017179"
    },
    {
      "date": "2024-10-01",
      "open": "89.91",
      "high": "89.915",
      "low": "87.92",
      "close": "88.72",
      "volume": "1127012"
    },
    {
      "date": "2024-10-02",
      "open": "88.72",
      "high": "89.27",
      "low": "88.18",
      "close": "88.40",
      "volume": "670717"
    },
    {
      "date": "2024-10-03",
      "open": "88.21",
      "high": "88.77",
      "low": "87.69",
      "close": "88.57",
      "volume": "1525340"
    },
    {
      "date": "2024-10-04",
      "open": "89.90",
      "high": "90.53",
      "low": "89.49",
      "close": "90.46",
      "volume": "929307"
    },
    {
      "date": "2024-10-07",
      "open": "90.38",
      "high": "90.90",
      "low": "89.81",
      "close": "90.20",
      "volume": "865082"
    },
    {
      "date": "2024-10-08",
      "open": "90.28",
      "high": "91.27",
      "low": "89.8767",
      "close": "91.06",
      "volume": "893842"
    },
    {
      "date": "2024-10-09",
      "open": "91.25",
      "high": "91.99",
      "low": "90.8725",
      "close": "91.53",
      "volume": "1078682"
    },
    {
      "date": "2024-10-10",
      "open": "90.87",
      "high": "91.74",
      "low": "90.835",
      "close": "91.09",
      "volume": "1162536"
    },
    {
      "date": "2024-10-11",
      "open": "91.61",
      "high": "93.50",
      "low": "91.20",
      "close": "92.17",
      "volume": "946695"
    },
    {
      "date": "2024-10-14",
      "open": "92.09",
      "high": "94.12",
      "low": "91.675",
      "close": "94.06",
      "volume": "1005140"
    },
    {
      "date": "2024-10-15",
      "open": "94.88",
      "high": "96.44",
      "low": "94.24",
      "close": "94.38",
      "volume": "1112019"
    },
    {
      "date": "2024-10-16",
      "open": "94.60",
      "high": "97.08",
      "low": "94.60",
      "close": "96.64",
      "volume": "1456015"
    },
    {
      "date": "2024-10-17",
      "open": "96.75",
      "high": "97.00",
      "low": "95.76",
      "close": "96.26",
      "volume": "960916"
    },
    {
      "date": "2024-10-18",
      "open": "96.26",
      "high": "96.78",
      "low": "95.6007",
      "close": "96.40",
      "volume": "907716"
    },
    {
      "date": "2024-10-21",
      "open": "95.82",
      "high": "96.39",
      "low": "95.14",
      "close": "95.76",
      "volume": "856820"
    },
    {
      "date": "2024-10-22",
      "open": "95.16",
      "high": "96.12",
      "low": "94.88",
      "close": "95.79",
      "volume": "1346558"
    },
    {
      "date": "2024-10-23",
      "open": "100.95",
      "high": "104.25",
      "low": "99.43",
      "close": "102.51",
      "volume": "3909135"
    },
    {
      "date": "2024-10-24",
      "open": "103.78",
      "high": "103.78",
      "low": "101.115",
      "close": "102.79",
      "volume": "2102717"
    },
    {
      "date": "2024-10-25",
      "open": "103.55",
      "high": "103.62",
      "low": "100.065",
      "close": "100.19",
      "volume": "1482296"
    },
    {
      "date": "2024-10-28",
      "open": "100.55",
      "high": "102.12",
      "low": "100.55",
      "close": "101.88",
      "volume": "1079657"
    },
    {
      "date": "2024-10-29",
      "open": "101.64",
      "high": "103.40",
      "low": "101.635",
      "close": "102.32",
      "volume": "1805787"
    },
    {
      "date": "2024-10-30",
      "open": "101.00",
      "high": "102.555",
      "low": "100.535",
      "close": "101.46",
      "volume": "993318"
    },
    {
      "date": "2024-10-31",
      "open": "101.06",
      "high": "101.93",
      "low": "100.27",
      "close": "100.52",
      "volume": "904611"
    },
    {
      "date": "2024-11-01",
      "open": "100.78",
      "high": "102.02",
      "low": "99.73",
      "close": "99.93",
      "volume": "1072070"
    },
    {
      "date": "2024-11-04",
      "open": "99.79",
      "high": "100.685",
      "low": "99.07",
      "close": "100.24",
      "volume": "761299"
    },
    {
      "date": "2024-11-05",
      "open": "99.89",
      "high": "101.87",
      "low": "99.89",
      "close": "101.35",
      "volume": "802109"
    },
    {
      "date": "2024-11-06",
      "open": "107.66",
      "high": "108.53",
      "low": "105.08",
      "close": "106.57",
      "volume": "2109474"
    },
    {
      "date": "2024-11-07",
      "open": "105.18",
      "high": "106.19",
      "low": "104.61",
      "close": "105.25",
      "volume": "1046307"
    },
    {
      "date": "2024-11-08",
      "open": "105.34",
      "high": "105.735",
      "low": "104.51",
      "close": "105.18",
      "volume": "791014"
    },
    {
      "date": "2024-11-11",
      "open": "106.32",
      "high": "107.72",
      "low": "106.275",
      "close": "106.75",
      "volume": "798040"
    },
    {
      "date": "2024-11-12",
      "open": "106.18",
      "high": "107.56",
      "low": "106.18",
      "close": "106.95",
      "volume": "1306485"
    },
    {
      "date": "2024-11-13",
      "open": "107.27",
      "high": "108.46",
      "low": "106.74",
      "close": "106.84",
      "volume": "1191056"
    },
    {
      "date": "2024-11-14",
      "open": "106.68",
      "high": "107.21",
      "low": "105.65",
      "close": "105.96",
      "volume": "1004190"
    },
    {
      "date": "2024-11-15",
      "open": "106.18",
      "high": "107.87",
      "low": "105.79",
      "close": "107.60",
      "volume": "1955051"
    },
    {
      "date": "2024-11-18",
      "open": "107.60",
      "high": "109.54",
      "low": "107.4424",
      "close": "108.93",
      "volume": "1518253"
    },
    {
      "date": "2024-11-19",
      "open": "107.36",
      "high": "108.23",
      "low": "107.13",
      "close": "107.84",
      "volume": "848838"
    },
    {
      "date": "2024-11-20",
      "open": "108.61",
      "high": "108.61",
      "low": "106.93",
      "close": "107.88",
      "volume": "761480"
    },
    {
      "date": "2024-11-21",
      "open": "108.84",
      "high": "109.42",
      "low": "107.84",
      "close": "108.94",
      "volume": "761505"
    },
    {
      "date": "2024-11-22",
      "open": "108.79",
      "high": "109.92",
      "low": "108.65",
      "close": "109.46",
      "volume": "928391"
    },
    {
      "date": "2024-11-25",
      "open": "110.00",
      "high": "110.99",
      "low": "109.085",
      "close": "110.53",
      "volume": "2603641"
    },
    {
      "date": "2024-11-26",
      "open": "110.72",
      "high": "111.19",
      "low": "109.85",
      "close": "110.75",
      "volume": "958493"
    },
    {
      "date": "2024-11-27",
      "open": "110.89",
      "high": "111.57",
      "low": "110.28",
      "close": "110.59",
      "volume": "592534"
    },
    {
      "date": "2024-11-29",
      "open": "110.90",
      "high": "111.87",
      "low": "110.64",
      "close": "111.16",
      "volume": "621275"
    },
    {
      "date": "2024-12-02",
      "open": "111.30",
      "high": "111.48",
      "low": "109.80",
      "close": "109.89",
      "volume": "987221"
    },
    {
      "date": "2024-12-03",
      "open": "110.94",
      "high": "111.35",
      "low": "109.27",
      "close": "109.34",
      "volume": "1685495"
    },
    {
      "date": "2024-12-04",
      "open": "109.00",
      "high": "109.46",
      "low": "108.1248",
      "close": "108.77",
      "volume": "1147312"
    },
    {
      "date": "2024-12-05",
      "open": "108.77",
      "high": "110.60",
      "low": "108.745",
      "close": "109.94",
      "volume": "1112553"
    },
    {
      "date": "2024-12-06",
      "open": "109.30",
      "high": "109.735",
      "low": "107.645",
      "close": "107.92",
      "volume": "1633159"
    },
    {
      "date": "2024-12-09",
      "open": "108.81",
      "high": "110.17",
      "low": "108.39",
      "close": "108.60",
      "volume": "1594261"
    },
    {
      "date": "2024-12-10",
      "open": "108.74",
      "high": "108.99",
      "low": "107.075",
      "close": "108.15",
      "volume": "1132857"
    },
    {
      "date": "2024-12-11",
      "open": "109.13",
      "high": "109.42",
      "low": "104.47",
      "close": "105.15",
      "volume": "2428892"
    },
    {
      "date": "2024-12-12",
      "open": "105.77",
      "high": "106.44",
      "low": "104.735",
      "close": "105.39",
      "volume": "1567341"
    },
    {
      "date": "2024-12-13",
      "open": "105.00",
      "high": "105.54",
      "low": "104.11",
      "close": "104.98",
      "volume": "1990708"
    },
    {
      "date": "2024-12-16",
      "open": "105.27",
      "high": "105.89",
      "low": "104.28",
      "close": "105.56",
      "volume": "1455362"
    },
    {
      "date": "2024-12-17",
      "open": "105.29",
      "high": "106.035",
      "low": "104.40",
      "close": "104.71",
      "volume": "1112803"
    },
    {
      "date": "2024-12-18",
      "open": "104.31",
      "high": "104.98",
      "low": "100.00",
      "close": "100.14",
      "volume": "1267814"
    },
    {
      "date": "2024-12-19",
      "open": "101.08",
      "high": "102.26",
      "low": "100.255",
      "close": "100.51",
      "volume": "1473014"
    },
    {
      "date": "2024-12-20",
      "open": "99.91",
      "high": "102.73",
      "low": "99.36",
      "close": "102.48",
      "volume": "3497426"
    },
    {
      "date": "2024-12-23",
      "open": "101.75",
      "high": "102.70",
      "low": "101.245",
      "close": "102.59",
      "volume": "673323"
    },
    {
      "date": "2024-12-24",
      "open": "102.90",
      "high": "103.93",
      "low": "102.30",
      "close": "103.61",
      "volume": "323427"
    },
    {
      "date": "2024-12-26",
      "open": "103.37",
      "high": "104.87",
      "low": "103.00",
      "close": "104.66",
      "volume": "619842"
    },
    {
      "date": "2024-12-27",
      "open": "103.92",
      "high": "105.00",
      "low": "103.38",
      "close": "103.83",
      "volume": "641558"
    },
    {
      "date": "2024-12-30",
      "open": "102.36",
      "high": "103.35",
      "low": "101.69",
      "close": "102.74",
      "volume": "952673"
    },
    {
      "date": "2024-12-31",
      "open": "103.14",
      "high": "103.35",
      "low": "101.95",
      "close": "102.50",
      "volume": "818292"
    },
    {
      "date": "2025-01-02",
      "open": "103.50",
      "high": "104.4587",
      "low": "102.54",
      "close": "102.99",
      "volume": "936109"
    },
    {
      "date": "2025-01-03",
      "open": "103.34",
      "high": "103.47",
      "low": "101.97",
      "close": "103.28",
      "volume": "900079"
    },
    {
      "date": "2025-01-06",
      "open": "103.82",
      "high": "104.72",
      "low": "102.91",
      "close": "103.21",
      "volume": "969437"
    },
    {
      "date": "2025-01-07",
      "open": "103.09",
      "high": "103.68",
      "low": "101.755",
      "close": "102.75",
      "volume": "858071"
    },
    {
      "date": "2025-01-08",
      "open": "102.57",
      "high": "102.8798",
      "low": "100.8156",
      "close": "102.22",
      "volume": "1524561"
    },
    {
      "date": "2025-01-10",
      "open": "101.00",
      "high": "101.275",
      "low": "99.13",
      "close": "99.46",
      "volume": "969114"
    },
    {
      "date": "2025-01-13",
      "open": "98.61",
      "high": "100.45",
      "low": "98.42",
      "close": "100.32",
      "volume": "1092483"
    },
    {
      "date": "2025-01-14",
      "open": "100.43",
      "high": "101.94",
      "low": "100.22",
      "close": "101.63",
      "volume": "1240259"
    },
    {
      "date": "2025-01-15",
      "open": "104.07",
      "high": "106.50",
      "low": "103.94",
      "close": "106.12",
      "volume": "1627347"
    },
    {
      "date": "2025-01-16",
      "open": "105.71",
      "high": "106.705",
      "low": "105.23",
      "close": "106.49",
      "volume": "890716"
    },
    {
      "date": "2025-01-17",
      "open": "106.85",
      "high": "107.43",
      "low": "105.81",
      "close": "106.87",
      "volume": "913635"
    },
    {
      "date": "2025-01-21",
      "open": "107.43",
      "high": "108.00",
      "low": "106.91",
      "close": "107.75",
      "volume": "998897"
    },
    {
      "date": "2025-01-22",
      "open": "107.27",
      "high": "107.75",
      "low": "106.48",
      "close": "107.39",
      "volume": "1765426"
    },
    {
      "date": "2025-01-23",
      "open": "106.39",
      "high": "111.30",
      "low": "106.02",
      "close": "109.54",
      "volume": "2482073"
    },
    {
      "date": "2025-01-24",
      "open": "109.19",
      "high": "111.69",
      "low": "108.04",
      "close": "110.92",
      "volume": "1437823"
    },
    {
      "date": "2025-01-27",
      "open": "111.20",
      "high": "111.53",
      "low": "110.13",
      "close": "111.48",
      "volume": "1135676"
    },
    {
      "date": "2025-01-28",
      "open": "111.18",
      "high": "113.1199",
      "low": "111.03",
      "close": "112.41",
      "volume": "1241557"
    },
    {
      "date": "2025-01-29",
      "open": "112.26",
      "high": "113.91",
      "low": "112.09",
      "close": "112.60",
      "volume": "1211568"
    },
    {
      "date": "2025-01-30",
      "open": "113.45",
      "high": "114.21",
      "low": "112.20",
      "close": "112.74",
      "volume": "957121"
    },
    {
      "date": "2025-01-31",
      "open": "112.74",
      "high": "113.295",
      "low": "112.12",
      "close": "112.29",
      "volume": "1057367"
    },
    {
      "date": "2025-02-03",
      "open": "109.98",
      "high": "111.75",
      "low": "108.89",
      "close": "110.82",
      "volume": "1213690"
    },
    {
      "date": "2025-02-04",
      "open": "110.69",
      "high": "111.90",
      "low": "110.69",
      "close": "111.38",
      "volume": "979714"
    },
    {
      "date": "2025-02-05",
      "open": "111.90",
      "high": "113.58",
      "low": "111.20",
      "close": "113.22",
      "volume": "1202825"
    },
    {
      "date": "2025-02-06",
      "open": "114.00",
      "high": "114.035",
      "low": "112.71",
      "close": "113.80",
      "volume": "842243"
    },
    {
      "date": "2025-02-07",
      "open": "113.83",
      "high": "114.67",
      "low": "113.30",
      "close": "113.51",
      "volume": "823234"
    },
    {
      "date": "2025-02-10",
      "open": "113.52",
      "high": "113.57",
      "low": "110.87",
      "close": "111.00",
      "volume": "947399"
    },
    {
      "date": "2025-02-11",
      "open": "110.90",
      "high": "111.12",
      "low": "109.54",
      "close": "110.42",
      "volume": "1809180"
    },
    {
      "date": "2025-02-12",
      "open": "109.42",
      "high": "110.18",
      "low": "108.60",
      "close": "110.10",
      "volume": "1211526"
    },
    {
      "date": "2025-02-13",
      "open": "110.19",
      "high": "111.55",
      "low": "110.10",
      "close": "111.50",
      "volume": "702289"
    },
    {
      "date": "2025-02-14",
      "open": "111.67",
      "high": "112.61",
      "low": "110.43",
      "close": "110.77",
      "volume": "1440589"
    },
    {
      "date": "2025-02-18",
      "open": "111.17",
      "high": "114.215",
      "low": "111.17",
      "close": "113.81",
      "volume": "1434124"
    },
    {
      "date": "2025-02-19",
      "open": "112.80",
      "high": "113.99",
      "low": "112.235",
      "close": "113.75",
      "volume": "1193628"
    },
    {
      "date": "2025-02-20",
      "open": "114.04",
      "high": "114.19",
      "low": "111.75",
      "close": "113.53",
      "volume": "1945587"
    },
    {
      "date": "2025-02-21",
      "open": "113.94",
      "high": "114.18",
      "low": "112.14",
      "close": "112.97",
      "volume": "1006850"
    },
    {
      "date": "2025-02-24",
      "open": "113.93",
      "high": "114.26",
      "low": "112.065",
      "close": "112.82",
      "volume": "1064401"
    },
    {
      "date": "2025-02-25",
      "open": "113.48",
      "high": "113.76",
      "low": "110.09",
      "close": "110.76",
      "volume": "1307679"
    },
    {
      "date": "2025-02-26",
      "open": "110.75",
      "high": "112.10",
      "low": "109.23",
      "close": "109.395",
      "volume": "1278082"
    },
    {
      "date": "2025-02-27",
      "open": "109.82",
      "high": "111.01",
      "low": "108.84",
      "close": "109.12",
      "volume": "1333042"
    },
    {
      "date": "2025-02-28",
      "open": "109.73",
      "high": "110.46",
      "low": "108.34",
      "close": "110.22",
      "volume": "1780738"
    },
    {
      "date": "2025-03-03",
      "open": "110.97",
      "high": "111.92",
      "low": "108.62",
      "close": "109.40",
      "volume": "1223260"
    },
    {
      "date": "2025-03-04",
      "open": "109.16",
      "high": "109.16",
      "low": "103.13",
      "close": "104.37",
      "volume": "1785236"
    },
    {
      "date": "2025-03-05",
      "open": "103.94",
      "high": "105.81",
      "low": "103.27",
      "close": "105.37",
      "volume": "1279204"
    },
    {
      "date": "2025-03-06",
      "open": "104.12",
      "high": "105.23",
      "low": "102.40",
      "close": "103.83",
      "volume": "1446498"
    },
    {
      "date": "2025-03-07",
      "open": "103.43",
      "high": "104.45",
      "low": "101.38",
      "close": "104.32",
      "volume": "1294515"
    },
    {
      "date": "2025-03-10",
      "open": "102.68",
      "high": "103.74",
      "low": "100.31",
      "close": "101.32",
      "volume": "1625594"
    },
    {
      "date": "2025-03-11",
      "open": "101.88",
      "high": "102.54",
      "low": "97.32",
      "close": "97.49",
      "volume": "2026020"
    },
    {
      "date": "2025-03-12",
      "open": "98.50",
      "high": "99.449",
      "low": "96.73",
      "close": "98.23",
      "volume": "1221453"
    },
    {
      "date": "2025-03-13",
      "open": "98.10",
      "high": "98.59",
      "low": "95.835",
      "close": "96.09",
      "volume": "1087683"
    },
    {
      "date": "2025-03-14",
      "open": "96.54",
      "high": "98.10",
      "low": "95.654",
      "close": "97.88",
      "volume": "999598"
    },
    {
      "date": "2025-03-17",
      "open": "97.83",
      "high": "99.19",
      "low": "97.705",
      "close": "98.68",
      "volume": "1088606"
    },
    {
      "date": "2025-03-18",
      "open": "98.60",
      "high": "98.80",
      "low": "97.28",
      "close": "98.28",
      "volume": "1062291"
    },
    {
      "date": "2025-03-19",
      "open": "97.86",
      "high": "100.04",
      "low": "97.44",
      "close": "99.27",
      "volume": "1201159"
    },
    {
      "date": "2025-03-20",
      "open": "98.63",
      "high": "99.57",
      "low": "98.21",
      "close": "98.87",
      "volume": "1219868"
    },
    {
      "date": "2025-03-21",
      "open": "98.39",
      "high": "99.31",
      "low": "97.01",
      "close": "98.77",
      "volume": "3686693"
    },
    {
      "date": "2025-03-24",
      "open": "100.08",
      "high": "101.575",
      "low": "99.8399",
      "close": "101.44",
      "volume": "942639"
    },
    {
      "date": "2025-03-25",
      "open": "101.39",
      "high": "102.545",
      "low": "101.36",
      "close": "101.60",
      "volume": "979115"
    },
    {
      "date": "2025-03-26",
      "open": "102.03",
      "high": "102.98",
      "low": "101.24",
      "close": "101.44",
      "volume": "958006"
    },
    {
      "date": "2025-03-27",
      "open": "101.00",
      "high": "101.09",
      "low": "99.74",
      "close": "100.55",
      "volume": "687724"
    },
    {
      "date": "2025-03-28",
      "open": "100.66",
      "high": "100.79",
      "low": "97.13",
      "close": "97.15",
      "volume": "1524352"
    },
    {
      "date": "2025-03-31",
      "open": "96.20",
      "high": "98.92",
      "low": "95.0455",
      "close": "98.65",
      "volume": "1792881"
    },
    {
      "date": "2025-04-01",
      "open": "98.19",
      "high": "98.79",
      "low": "96.94",
      "close": "97.95",
      "volume": "1275479"
    },
    {
      "date": "2025-04-02",
      "open": "96.42",
      "high": "99.21",
      "low": "96.42",
      "close": "98.73",
      "volume": "1246845"
    },
    {
      "date": "2025-04-03",
      "open": "93.54",
      "high": "94.22",
      "low": "90.44",
      "close": "90.58",
      "volume": "2009204"
    },
    {
      "date": "2025-04-04",
      "open": "86.81",
      "high": "87.70",
      "low": "83.845",
      "close": "86.01",
      "volume": "2982668"
    },
    {
      "date": "2025-04-07",
      "open": "82.64",
      "high": "88.57",
      "low": "81.62",
      "close": "85.50",
      "volume": "2077817"
    },
    {
      "date": "2025-04-08",
      "open": "88.43",
      "high": "89.42",
      "low": "83.04",
      "close": "84.45",
      "volume": "1441251"
    },
    {
      "date": "2025-04-09",
      "open": "83.24",
      "high": "93.88",
      "low": "83.015",
      "close": "93.27",
      "volume": "2084721"
    },
    {
      "date": "2025-04-10",
      "open": "91.23",
      "high": "91.31",
      "low": "85.69",
      "close": "87.94",
      "volume": "2092871"
    },
    {
      "date": "2025-04-11",
      "open": "87.00",
      "high": "89.075",
      "low": "85.54",
      "close": "88.29",
      "volume": "2003304"
    },
    {
      "date": "2025-04-14",
      "open": "89.30",
      "high": "90.27",
      "low": "88.42",
      "close": "89.81",
      "volume": "1424976"
    },
    {
      "date": "2025-04-15",
      "open": "90.36",
      "high": "91.16",
      "low": "89.19",
      "close": "89.27",
      "volume": "1536755"
    },
    {
      "date": "2025-04-16",
      "open": "88.42",
      "high": "89.48",
      "low": "86.66",
      "close": "87.43",
      "volume": "1335911"
    },
    {
      "date": "2025-04-17",
      "open": "87.79",
      "high": "89.53",
      "low": "86.94",
      "close": "88.295",
      "volume": "1464195"
    },
    {
      "date": "2025-04-21",
      "open": "87.57",
      "high": "88.15",
      "low": "85.72",
      "close": "86.78",
      "volume": "1287621"
    },
    {
      "date": "2025-04-22",
      "open": "92.55",
      "high": "92.55",
      "low": "88.245",
      "close": "89.36",
      "volume": "2609839"
    },
    {
      "date": "2025-04-23",
      "open": "91.21",
      "high": "94.525",
      "low": "90.52",
      "close": "90.60",
      "volume": "1605742"
    },
    {
      "date": "2025-04-24",
      "open": "90.94",
      "high": "92.70",
      "low": "90.05",
      "close": "92.40",
      "volume": "1171821"
    },
    {
      "date": "2025-04-25",
      "open": "91.89",
      "high": "92.68",
      "low": "91.28",
      "close": "91.59",
      "volume": "1171120"
    },
    {
      "date": "2025-04-28",
      "open": "91.92",
      "high": "93.05",
      "low": "91.77",
      "close": "92.51",
      "volume": "1058412"
    },
    {
      "date": "2025-04-29",
      "open": "92.01",
      "high": "94.30",
      "low": "92.01",
      "close": "94.05",
      "volume": "1255598"
    },
    {
      "date": "2025-04-30",
      "open": "92.62",
      "high": "94.256",
      "low": "91.74",
      "close": "93.98",
      "volume": "1219797"
    },
    {
      "date": "2025-05-01",
      "open": "93.65",
      "high": "95.83",
      "low": "93.42",
      "close": "94.94",
      "volume": "1062211"
    },
    {
      "date": "2025-05-02",
      "open": "96.30",
      "high": "98.13",
      "low": "95.875",
      "close": "97.52",
      "volume": "1332242"
    },
    {
      "date": "2025-05-05",
      "open": "97.00",
      "high": "98.53",
      "low": "96.445",
      "close": "97.17",
      "volume": "804847"
    },
    {
      "date": "2025-05-06",
      "open": "96.28",
      "high": "97.69",
      "low": "96.28",
      "close": "96.89",
      "volume": "1259776"
    },
    {
      "date": "2025-05-07",
      "open": "97.00",
      "high": "98.27",
      "low": "97.00",
      "close": "97.94",
      "volume": "1465869"
    },
    {
      "date": "2025-05-08",
      "open": "98.99",
      "high": "101.33",
      "low": "98.50",
      "close": "100.42",
      "volume": "1299419"
    },
    {
      "date": "2025-05-09",
      "open": "100.36",
      "high": "100.865",
      "low": "100.01",
      "close": "100.59",
      "volume": "1393239"
    },
    {
      "date": "2025-05-12",
      "open": "103.80",
      "high": "105.72",
      "low": "103.54",
      "close": "105.65",
      "volume": "2025686"
    },
    {
      "date": "2025-05-13",
      "open": "105.80",
      "high": "107.76",
      "low": "105.20",
      "close": "107.14",
      "volume": "1821065"
    },
    {
      "date": "2025-05-14",
      "open": "106.90",
      "high": "107.165",
      "low": "106.05",
      "close": "106.39",
      "volume": "1812400"
    },
    {
      "date": "2025-05-15",
      "open": "106.21",
      "high": "107.555",
      "low": "105.79",
      "close": "107.47",
      "volume": "917412"
    },
    {
      "date": "2025-05-16",
      "open": "107.47",
      "high": "108.68",
      "low": "106.75",
      "close": "107.90",
      "volume": "1429726"
    },
    {
      "date": "2025-05-19",
      "open": "107.27",
      "high": "108.45",
      "low": "105.93",
      "close": "107.99",
      "volume": "1147065"
    },
    {
      "date": "2025-05-20",
      "open": "107.26",
      "high": "108.02",
      "low": "107.07",
      "close": "107.32",
      "volume": "1136791"
    },
    {
      "date": "2025-05-21",
      "open": "107.06",
      "high": "107.12",
      "low": "105.23",
      "close": "105.34",
      "volume": "1295753"
    },
    {
      "date": "2025-05-22",
      "open": "105.06",
      "high": "107.15",
      "low": "104.30",
      "close": "106.40",
      "volume": "1997435"
    },
    {
      "date": "2025-05-23",
      "open": "104.47",
      "high": "106.15",
      "low": "104.09",
      "close": "105.78",
      "volume": "1159577"
    },
    {
      "date": "2025-05-27",
      "open": "107.11",
      "high": "108.99",
      "low": "106.38",
      "close": "108.95",
      "volume": "1419749"
    },
    {
      "date": "2025-05-28",
      "open": "108.95",
      "high": "109.03",
      "low": "106.075",
      "close": "106.76",
      "volume": "3060411"
    },
    {
      "date": "2025-05-29",
      "open": "107.00",
      "high": "107.56",
      "low": "106.19",
      "close": "107.32",
      "volume": "1410916"
    },
    {
      "date": "2025-05-30",
      "open": "106.82",
      "high": "107.28",
      "low": "105.20",
      "close": "106.74",
      "volume": "3646848"
    },
    {
      "date": "2025-06-02",
      "open": "105.98",
      "high": "106.64",
      "low": "105.08",
      "close": "106.31",
      "volume": "1063722"
    },
    {
      "date": "2025-06-03",
      "open": "106.15",
      "high": "107.205",
      "low": "104.99",
      "close": "107.05",
      "volume": "1208510"
    },
    {
      "date": "2025-06-04",
      "open": "106.92",
      "high": "107.4499",
      "low": "106.09",
      "close": "106.10",
      "volume": "1021913"
    },
    {
      "date": "2025-06-05",
      "open": "106.09",
      "high": "106.95",
      "low": "105.4266",
      "close": "106.47",
      "volume": "1340421"
    },
    {
      "date": "2025-06-06",
      "open": "107.14",
      "high": "108.02",
      "low": "106.86",
      "close": "107.91",
      "volume": "1197874"
    },
    {
      "date": "2025-06-09",
      "open": "107.91",
      "high": "109.31",
      "low": "107.42",
      "close": "108.74",
      "volume": "1422345"
    },
    {
      "date": "2025-06-10",
      "open": "108.65",
      "high": "110.85",
      "low": "108.12",
      "close": "109.91",
      "volume": "2421547"
    },
    {
      "date": "2025-06-11",
      "open": "110.00",
      "high": "110.10",
      "low": "108.12",
      "close": "108.44",
      "volume": "1928958"
    },
    {
      "date": "2025-06-12",
      "open": "108.04",
      "high": "109.29",
      "low": "107.18",
      "close": "109.06",
      "volume": "1000383"
    },
    {
      "date": "2025-06-13",
      "open": "107.94",
      "high": "109.05",
      "low": "107.0846",
      "close": "107.75",
      "volume": "1318630"
    },
    {
      "date": "2025-06-16",
      "open": "108.58",
      "high": "111.31",
      "low": "108.425",
      "close": "110.91",
      "volume": "1838759"
    },
    {
      "date": "2025-06-17",
      "open": "110.22",
      "high": "111.0337",
      "low": "109.00",
      "close": "109.63",
      "volume": "1817306"
    },
    {
      "date": "2025-06-18",
      "open": "109.39",
      "high": "113.12",
      "low": "109.39",
      "close": "110.98",
      "volume": "2392133"
    },
    {
      "date": "2025-06-20",
      "open": "111.90",
      "high": "112.73",
      "low": "111.42",
      "close": "111.85",
      "volume": "2546248"
    },
    {
      "date": "2025-06-23",
      "open": "119.00",
      "high": "123.31",
      "low": "117.715",
      "close": "120.81",
      "volume": "15633640"
    },
    {
      "date": "2025-06-24",
      "open": "121.36",
      "high": "121.4999",
      "low": "117.765",
      "close": "118.18",
      "volume": "4712151"
    },
    {
      "date": "2025-06-25",
      "open": "118.58",
      "high": "124.15",
      "low": "118.53",
      "close": "123.80",
      "volume": "4307648"
    },
    {
      "date": "2025-06-26",
      "open": "123.80",
      "high": "124.19",
      "low": "121.98",
      "close": "122.97",
      "volume": "2084271"
    },
    {
      "date": "2025-06-27",
      "open": "123.17",
      "high": "124.52",
      "low": "121.77",
      "close": "124.41",
      "volume": "2358554"
    },
    {
      "date": "2025-06-30",
      "open": "124.94",
      "high": "127.09",
      "low": "124.24",
      "close": "126.79",
      "volume": "2945445"
    },
    {
      "date": "2025-07-01",
      "open": "126.12",
      "high": "128.17",
      "low": "125.25",
      "close": "127.99",
      "volume": "2554323"
    },
    {
      "date": "2025-07-02",
      "open": "128.54",
      "high": "132.12",
      "low": "127.35",
      "close": "132.06",
      "volume": "2046718"
    },
    {
      "date": "2025-07-03",
      "open": "132.50",
      "high": "133.00",
      "low": "131.385",
      "close": "131.70",
      "volume": "1442540"
    },
    {
      "date": "2025-07-07",
      "open": "131.83",
      "high": "132.37",
      "low": "128.25",
      "close": "128.50",
      "volume": "2475956"
    },
    {
      "date": "2025-07-08",
      "open": "128.62",
      "high": "128.82",
      "low": "125.89",
      "close": "125.96",
      "volume": "1726747"
    },
    {
      "date": "2025-07-09",
      "open": "126.52",
      "high": "127.83",
      "low": "125.77",
      "close": "127.00",
      "volume": "1607920"
    },
    {
      "date": "2025-07-10",
      "open": "127.00",
      "high": "128.12",
      "low": "126.29",
      "close": "126.62",
      "volume": "1656175"
    },
    {
      "date": "2025-07-11",
      "open": "125.65",
      "high": "126.16",
      "low": "124.28",
      "close": "125.91",
      "volume": "1459853"
    },
    {
      "date": "2025-07-14",
      "open": "125.91",
      "high": "126.65",
      "low": "124.26",
      "close": "126.57",
      "volume": "1279079"
    },
    {
      "date": "2025-07-15",
      "open": "126.00",
      "high": "127.04",
      "low": "123.45",
      "close": "123.60",
      "volume": "2047607"
    },
    {
      "date": "2025-07-16",
      "open": "124.56",
      "high": "125.50",
      "low": "123.04",
      "close": "124.81",
      "volume": "2257681"
    },
    {
      "date": "2025-07-17",
      "open": "124.50",
      "high": "127.21",
      "low": "124.41",
      "close": "127.06",
      "volume": "1128066"
    },
    {
      "date": "2025-07-18",
      "open": "127.62",
      "high": "128.23",
      "low": "127.08",
      "close": "127.93",
      "volume": "1382087"
    },
    {
      "date": "2025-07-21",
      "open": "127.80",
      "high": "127.80",
      "low": "125.51",
      "close": "125.59",
      "volume": "1412303"
    },
    {
      "date": "2025-07-22",
      "open": "128.00",
      "high": "128.1715",
      "low": "125.465",
      "close": "126.53",
      "volume": "1867648"
    },
    {
      "date": "2025-07-23",
      "open": "121.00",
      "high": "125.63",
      "low": "118.99",
      "close": "124.23",
      "volume": "3428724"
    },
    {
      "date": "2025-07-24",
      "open": "124.74",
      "high": "129.155",
      "low": "123.40",
      "close": "128.76",
      "volume": "2289897"
    },
    {
      "date": "2025-07-25",
      "open": "128.96",
      "high": "130.19",
      "low": "127.71",
      "close": "130.03",
      "volume": "1158006"
    },
    {
      "date": "2025-07-28",
      "open": "129.83",
      "high": "130.13",
      "low": "128.72",
      "close": "129.78",
      "volume": "816984"
    },
    {
      "date": "2025-07-29",
      "open": "130.94",
      "high": "132.47",
      "low": "130.24",
      "close": "131.64",
      "volume": "1315223"
    },
    {
      "date": "2025-07-30",
      "open": "131.46",
      "high": "132.75",
      "low": "130.70",
      "close": "131.56",
      "volume": "805618"
    },
    {
      "date": "2025-07-31",
      "open": "130.97",
      "high": "131.98",
      "low": "129.565",
      "close": "130.00",
      "volume": "1289314"
    },
    {
      "date": "2025-08-01",
      "open": "127.73",
      "high": "128.53",
      "low": "125.375",
      "close": "127.06",
      "volume": "1409355"
    },
    {
      "date": "2025-08-04",
      "open": "127.81",
      "high": "128.47",
      "low": "126.805",
      "close": "127.65",
      "volume": "841004"
    },
    {
      "date": "2025-08-05",
      "open": "128.48",
      "high": "128.65",
      "low": "125.03",
      "close": "125.92",
      "volume": "1446392"
    },
    {
      "date": "2025-08-06",
      "open": "126.08",
      "high": "126.525",
      "low": "124.85",
      "close": "125.67",
      "volume": "1135647"
    },
    {
      "date": "2025-08-07",
      "open": "126.86",
      "high": "126.95",
      "low": "124.44",
      "close": "124.73",
      "volume": "1267264"
    },
    {
      "date": "2025-08-08",
      "open": "125.51",
      "high": "126.395",
      "low": "124.71",
      "close": "125.65",
      "volume": "1152353"
    },
    {
      "date": "2025-08-11",
      "open": "126.04",
      "high": "126.585",
      "low": "124.71",
      "close": "125.24",
      "volume": "1120867"
    },
    {
      "date": "2025-08-12",
      "open": "126.06",
      "high": "127.62",
      "low": "125.87",
      "close": "127.38",
      "volume": "1395820"
    },
    {
      "date": "2025-08-13",
      "open": "127.80",
      "high": "128.34",
      "low": "124.53",
      "close": "125.97",
      "volume": "1148796"
    },
    {
      "date": "2025-08-14",
      "open": "125.65",
      "high": "128.69",
      "low": "125.02",
      "close": "128.49",
      "volume": "1396876"
    },
    {
      "date": "2025-08-15",
      "open": "129.12",
      "high": "129.12",
      "low": "125.91",
      "close": "126.02",
      "volume": "787506"
    },
    {
      "date": "2025-08-18",
      "open": "125.56",
      "high": "127.20",
      "low": "125.56",
      "close": "127.05",
      "volume": "637865"
    },
    {
      "date": "2025-08-19",
      "open": "127.38",
      "high": "128.67",
      "low": "126.91",
      "close": "127.36",
      "volume": "775126"
    },
    {
      "date": "2025-08-20",
      "open": "127.36",
      "high": "128.28",
      "low": "125.06",
      "close": "127.88",
      "volume": "698128"
    },
    {
      "date": "2025-08-21",
      "open": "127.53",
      "high": "127.82",
      "low": "126.7862",
      "close": "127.31",
      "volume": "709907"
    },
    {
      "date": "2025-08-22",
      "open": "127.83",
      "high": "130.72",
      "low": "127.80",
      "close": "130.06",
      "volume": "1014855"
    },
    {
      "date": "2025-08-25",
      "open": "130.00",
      "high": "130.86",
      "low": "129.80",
      "close": "130.61",
      "volume": "656595"
    },
    {
      "date": "2025-08-26",
      "open": "130.14",
      "high": "132.19",
      "low": "129.38",
      "close": "131.87",
      "volume": "1270365"
    },
    {
      "date": "2025-08-27",
      "open": "131.56",
      "high": "132.63",
      "low": "131.51",
      "close": "131.57",
      "volume": "660852"
    },
    {
      "date": "2025-08-28",
      "open": "132.05",
      "high": "132.3093",
      "low": "130.89",
      "close": "130.99",
      "volume": "997277"
    },
    {
      "date": "2025-08-29",
      "open": "130.87",
      "high": "131.63",
      "low": "130.13",
      "close": "131.28",
      "volume": "852982"
    },
    {
      "date": "2025-09-02",
      "open": "129.70",
      "high": "130.565",
      "low": "127.73",
      "close": "129.77",
      "volume": "918876"
    },
    {
      "date": "2025-09-03",
      "open": "129.29",
      "high": "130.71",
      "low": "127.3049",
      "close": "129.70",
      "volume": "832456"
    },
    {
      "date": "2025-09-04",
      "open": "130.29",
      "high": "130.85",
      "low": "129.06",
      "close": "129.49",
      "volume": "1157259"
    },
    {
      "date": "2025-09-05",
      "open": "129.19",
      "high": "129.71",
      "low": "125.25",
      "close": "127.27",
      "volume": "1221418"
    },
    {
      "date": "2025-09-08",
      "open": "127.46",
      "high": "127.95",
      "low": "126.37",
      "close": "127.43",
      "volume": "1043099"
    },
    {
      "date": "2025-09-09",
      "open": "127.36",
      "high": "129.54",
      "low": "126.791",
      "close": "128.88",
      "volume": "916845"
    },
    {
      "date": "2025-09-10",
      "open": "128.60",
      "high": "129.18",
      "low": "126.40",
      "close": "127.06",
      "volume": "1516726"
    },
    {
      "date": "2025-09-11",
      "open": "127.60",
      "high": "129.92",
      "low": "125.98",
      "close": "129.48",
      "volume": "1375864"
    },
    {
      "date": "2025-09-12",
      "open": "129.09",
      "high": "130.44",
      "low": "128.735",
      "close": "129.42",
      "volume": "801954"
    },
    {
      "date": "2025-09-15",
      "open": "129.35",
      "high": "131.55",
      "low": "129.095",
      "close": "130.26",
      "volume": "1428707"
    },
    {
      "date": "2025-09-16",
      "open": "130.39",
      "high": "130.39",
      "low": "128.12",
      "close": "129.25",
      "volume": "699173"
    },
    {
      "date": "2025-09-17",
      "open": "129.86",
      "high": "131.39",
      "low": "128.4348",
      "close": "129.46",
      "volume": "1290174"
    },
    {
      "date": "2025-09-18",
      "open": "129.85",
      "high": "132.66",
      "low": "129.21",
      "close": "132.22",
      "volume": "1402447"
    },
    {
      "date": "2025-09-19",
      "open": "132.94",
      "high": "132.94",
      "low": "131.03",
      "close": "131.50",
      "volume": "2960903"
    },
    {
      "date": "2025-09-22",
      "open": "130.34",
      "high": "131.96",
      "low": "130.005",
      "close": "131.78",
      "volume": "796614"
    },
    {
      "date": "2025-09-23",
      "open": "131.86",
      "high": "133.695",
      "low": "129.84",
      "close": "130.52",
      "volume": "911585"
    },
    {
      "date": "2025-09-24",
      "open": "131.07",
      "high": "131.73",
      "low": "129.15",
      "close": "129.51",
      "volume": "1187315"
    },
    {
      "date": "2025-09-25",
      "open": "129.85",
      "high": "131.635",
      "low": "129.453",
      "close": "131.38",
      "volume": "1216179"
    },
    {
      "date": "2025-09-26",
      "open": "132.22",
      "high": "135.00",
      "low": "131.695",
      "close": "133.31",
      "volume": "1173714"
    },
    {
      "date": "2025-09-29",
      "open": "133.99",
      "high": "134.135",
      "low": "132.7901",
      "close": "133.90",
      "volume": "1012919"
    },
    {
      "date": "2025-09-30",
      "open": "134.01",
      "high": "135.48",
      "low": "131.30",
      "close": "134.60",
      "volume": "1433237"
    },
    {
      "date": "2025-10-01",
      "open": "133.61",
      "high": "134.54",
      "low": "130.56",
      "close": "131.20",
      "volume": "1281168"
    },
    {
      "date": "2025-10-02",
      "open": "131.00",
      "high": "133.56",
      "low": "130.19",
      "close": "133.24",
      "volume": "1067852"
    },
    {
      "date": "2025-10-03",
      "open": "133.42",
      "high": "134.35",
      "low": "131.28",
      "close": "132.40",
      "volume": "976916"
    },
    {
      "date": "2025-10-06",
      "open": "133.25",
      "high": "133.92",
      "low": "130.57",
      "close": "132.21",
      "volume": "800903"
    },
    {
      "date": "2025-10-07",
      "open": "133.30",
      "high": "133.84",
      "low": "131.50",
      "close": "132.45",
      "volume": "1636138"
    },
    {
      "date": "2025-10-08",
      "open": "132.96",
      "high": "133.10",
      "low": "129.84",
      "close": "130.75",
      "volume": "1264285"
    },
    {
      "date": "2025-10-09",
      "open": "131.18",
      "high": "131.535",
      "low": "129.30",
      "close": "129.99",
      "volume": "1044425"
    },
    {
      "date": "2025-10-10",
      "open": "130.32",
      "high": "131.265",
      "low": "124.42",
      "close": "124.72",
      "volume": "1219406"
    },
    {
      "date": "2025-10-13",
      "open": "125.60",
      "high": "127.545",
      "low": "125.60",
      "close": "127.03",
      "volume": "959493"
    },
    {
      "date": "2025-10-14",
      "open": "126.37",
      "high": "130.70",
      "low": "126.275",
      "close": "129.02",
      "volume": "896794"
    },
    {
      "date": "2025-10-15",
      "open": "130.03",
      "high": "130.805",
      "low": "128.38",
      "close": "129.88",
      "volume": "972447"
    },
    {
      "date": "2025-10-16",
      "open": "129.94",
      "high": "130.21",
      "low": "124.09",
      "close": "124.57",
      "volume": "1137633"
    },
    {
      "date": "2025-10-17",
      "open": "125.00",
      "high": "125.74",
      "low": "121.12",
      "close": "124.82",
      "volume": "1824986"
    },
    {
      "date": "2025-10-20",
      "open": "125.97",
      "high": "130.19",
      "low": "125.22",
      "close": "128.85",
      "volume": "1253276"
    },
    {
      "date": "2025-10-21",
      "open": "128.73",
      "high": "129.81",
      "low": "127.66",
      "close": "128.52",
      "volume": "923393"
    },
    {
      "date": "2025-10-22",
      "open": "124.50",
      "high": "126.775",
      "low": "122.78",
      "close": "125.48",
      "volume": "1653370"
    },
    {
      "date": "2025-10-23",
      "open": "126.15",
      "high": "126.285",
      "low": "123.71",
      "close": "124.74",
      "volume": "1377961"
    },
    {
      "date": "2025-10-24",
      "open": "126.11",
      "high": "127.00",
      "low": "125.245",
      "close": "126.03",
      "volume": "955723"
    },
    {
      "date": "2025-10-27",
      "open": "126.97",
      "high": "127.60",
      "low": "125.29",
      "close": "126.20",
      "volume": "1018550"
    },
    {
      "date": "2025-10-28",
      "open": "126.33",
      "high": "127.645",
      "low": "126.095",
      "close": "127.34",
      "volume": "1025299"
    },
    {
      "date": "2025-10-29",
      "open": "126.40",
      "high": "128.90",
      "low": "125.7274",
      "close": "127.26",
      "volume": "1160008"
    },
    {
      "date": "2025-10-30",
      "open": "127.26",
      "high": "129.5125",
      "low": "126.59",
      "close": "126.90",
      "volume": "1059700"
    },
    {
      "date": "2025-10-31",
      "open": "126.90",
      "high": "129.03",
      "low": "125.985",
      "close": "128.67",
      "volume": "1136720"
    },
    {
      "date": "2025-11-03",
      "open": "128.35",
      "high": "128.35",
      "low": "126.32",
      "close": "127.68",
      "volume": "859150"
    },
    {
      "date": "2025-11-04",
      "open": "126.71",
      "high": "129.30",
      "low": "126.25",
      "close": "127.54",
      "volume": "924218"
    },
    {
      "date": "2025-11-05",
      "open": "127.38",
      "high": "129.045",
      "low": "126.2601",
      "close": "128.19",
      "volume": "829129"
    },
    {
      "date": "2025-11-06",
      "open": "128.34",
      "high": "130.00",
      "low": "126.91",
      "close": "128.30",
      "volume": "763953"
    },
    {
      "date": "2025-11-07",
      "open": "128.30",
      "high": "130.58",
      "low": "127.185",
      "close": "129.96",
      "volume": "758033"
    },
    {
      "date": "2025-11-10",
      "open": "130.10",
      "high": "131.40",
      "low": "129.51",
      "close": "130.09",
      "volume": "892467"
    },
    {
      "date": "2025-11-11",
      "open": "130.36",
      "high": "131.98",
      "low": "129.99",
      "close": "130.37",
      "volume": "952317"
    },
    {
      "date": "2025-11-12",
      "open": "130.61",
      "high": "134.57",
      "low": "130.515",
      "close": "132.40",
      "volume": "1054045"
    },
    {
      "date": "2025-11-13",
      "open": "131.52",
      "high": "132.34",
      "low": "128.365",
      "close": "128.91",
      "volume": "1026490"
    },
    {
      "date": "2025-11-14",
      "open": "128.07",
      "high": "128.61",
      "low": "126.485",
      "close": "127.39",
      "volume": "738785"
    },
    {
      "date": "2025-11-17",
      "open": "127.40",
      "high": "127.63",
      "low": "122.38",
      "close": "122.72",
      "volume": "1153004"
    },
    {
      "date": "2025-11-18",
      "open": "122.29",
      "high": "125.83",
      "low": "121.53",
      "close": "124.78",
      "volume": "1050964"
    },
    {
      "date": "2025-11-19",
      "open": "124.72",
      "high": "126.40",
      "low": "124.2501",
      "close": "126.01",
      "volume": "797817"
    },
    {
      "date": "2025-11-20",
      "open": "127.92",
      "high": "129.14",
      "low": "124.95",
      "close": "125.72",
      "volume": "964025"
    },
    {
      "date": "2025-11-21",
      "open": "125.72",
      "high": "128.30",
      "low": "124.91",
      "close": "127.13",
      "volume": "1005336"
    },
    {
      "date": "2025-11-24",
      "open": "126.42",
      "high": "129.26",
      "low": "126.24",
      "close": "128.75",
      "volume": "1971102"
    },
    {
      "date": "2025-11-25",
      "open": "129.26",
      "high": "130.82",
      "low": "128.27",
      "close": "129.93",
      "volume": "885910"
    },
    {
      "date": "2025-11-26",
      "open": "130.11",
      "high": "132.165",
      "low": "129.78",
      "close": "131.37",
      "volume": "626288"
    },
    {
      "date": "2025-11-28",
      "open": "131.51",
      "high": "132.55",
      "low": "131.15",
      "close": "131.34",
      "volume": "438548"
    },
    {
      "date": "2025-12-01",
      "open": "129.98",
      "high": "132.0475",
      "low": "129.98",
      "close": "130.98",
      "volume": "922698"
    },
    {
      "date": "2025-12-02",
      "open": "131.62",
      "high": "132.05",
      "low": "130.37",
      "close": "130.43",
      "volume": "779725"
    },
    {
      "date": "2025-12-03",
      "open": "130.40",
      "high": "132.24",
      "low": "130.40",
      "close": "132.16",
      "volume": "964739"
    },
    {
      "date": "2025-12-04",
      "open": "132.00",
      "high": "133.80",
      "low": "132.00",
      "close": "133.21",
      "volume": "831632"
    },
    {
      "date": "2025-12-05",
      "open": "132.03",
      "high": "133.72",
      "low": "131.64",
      "close": "133.21",
      "volume": "803547"
    },
    {
      "date": "2025-12-08",
      "open": "133.00",
      "high": "134.62",
      "low": "132.815",
      "close": "133.49",
      "volume": "1091804"
    },
    {
      "date": "2025-12-09",
      "open": "133.41",
      "high": "134.92",
      "low": "132.89",
      "close": "133.38",
      "volume": "793157"
    },
    {
      "date": "2025-12-10",
      "open": "133.31",
      "high": "137.85",
      "low": "132.24",
      "close": "137.58",
      "volume": "1309348"
    },
    {
      "date": "2025-12-11",
      "open": "137.77",
      "high": "140.18",
      "low": "136.85",
      "close": "140.09",
      "volume": "1022899"
    },
    {
      "date": "2025-12-12",
      "open": "140.75",
      "high": "140.75",
      "low": "137.58",
      "close": "138.52",
      "volume": "784627"
    },
    {
      "date": "2025-12-15",
      "open": "139.61",
      "high": "140.75",
      "low": "138.31",
      "close": "139.62",
      "volume": "1322940"
    },
    {
      "date": "2025-12-16",
      "open": "139.61",
      "high": "140.30",
      "low": "137.44",
      "close": "138.27",
      "volume": "762169"
    },
    {
      "date": "2025-12-17",
      "open": "139.12",
      "high": "140.215",
      "low": "137.64",
      "close": "137.78",
      "volume": "1130159"
    },
    {
      "date": "2025-12-18",
      "open": "138.91",
      "high": "139.70",
      "low": "137.60",
      "close": "138.33",
      "volume": "846839"
    },
    {
      "date": "2025-12-19",
      "open": "138.36",
      "high": "139.77",
      "low": "138.18",
      "close": "139.46",
      "volume": "3255922"
    },
    {
      "date": "2025-12-22",
      "open": "139.65",
      "high": "140.705",
      "low": "138.591",
      "close": "140.26",
      "volume": "781767"
    },
    {
      "date": "2025-12-23",
      "open": "140.43",
      "high": "141.25",
      "low": "139.58",
      "close": "140.19",
      "volume": "1481426"
    },
    {
      "date": "2025-12-24",
      "open": "140.50",
      "high": "141.21",
      "low": "139.40",
      "close": "140.70",
      "volume": "300715"
    },
    {
      "date": "2025-12-26",
      "open": "140.93",
      "high": "140.95",
      "low": "139.59",
      "close": "140.14",
      "volume": "454212"
    },
    {
      "date": "2025-12-29",
      "open": "140.08",
      "high": "140.15",
      "low": "139.17",
      "close": "139.71",
      "volume": "700074"
    },
    {
      "date": "2025-12-30",
      "open": "139.81",
      "high": "139.845",
      "low": "138.04",
      "close": "138.13",
      "volume": "420295"
    },
    {
      "date": "2025-12-31",
      "open": "138.00",
      "high": "138.305",
      "low": "136.45",
      "close": "136.59",
      "volume": "596930"
    },
    {
      "date": "2026-01-02",
      "open": "136.77",
      "high": "139.35",
      "low": "136.54",
      "close": "139.28",
      "volume": "658100"
    },
    {
      "date": "2026-01-05",
      "open": "139.28",
      "high": "144.90",
      "low": "138.925",
      "close": "144.00",
      "volume": "1088147"
    },
    {
      "date": "2026-01-06",
      "open": "144.23",
      "high": "144.58",
      "low": "142.80",
      "close": "144.12",
      "volume": "928534"
    },
    {
      "date": "2026-01-07",
      "open": "144.12",
      "high": "144.16",
      "low": "140.92",
      "close": "142.62",
      "volume": "757534"
    },
    {
      "date": "2026-01-08",
      "open": "142.61",
      "high": "145.39",
      "low": "142.57",
      "close": "144.36",
      "volume": "870349"
    },
    {
      "date": "2026-01-09",
      "open": "144.29",
      "high": "146.00",
      "low": "143.54",
      "close": "145.74",
      "volume": "803834"
    },
    {
      "date": "2026-01-12",
      "open": "143.73",
      "high": "146.34",
      "low": "143.5069",
      "close": "146.17",
      "volume": "706587"
    },
    {
      "date": "2026-01-13",
      "open": "146.17",
      "high": "146.57",
      "low": "144.54",
      "close": "145.25",
      "volume": "927362"
    },
    {
      "date": "2026-01-14",
      "open": "144.63",
      "high": "145.83",
      "low": "143.12",
      "close": "145.35",
      "volume": "859056"
    },
    {
      "date": "2026-01-15",
      "open": "145.88",
      "high": "148.25",
      "low": "144.94",
      "close": "147.10",
      "volume": "803024"
    },
    {
      "date": "2026-01-16",
      "open": "147.23",
      "high": "148.98",
      "low": "145.25",
      "close": "145.57",
      "volume": "1222277"
    },
    {
      "date": "2026-01-20",
      "open": "142.92",
      "high": "145.14",
      "low": "141.30",
      "close": "143.30",
      "volume": "885540"
    },
    {
      "date": "2026-01-21",
      "open": "142.73",
      "high": "145.74",
      "low": "140.39",
      "close": "144.42",
      "volume": "1318501"
    },
    {
      "date": "2026-01-22",
      "open": "150.00",
      "high": "157.5999",
      "low": "150.00",
      "close": "153.12",
      "volume": "2384771"
    },
    {
      "date": "2026-01-23",
      "open": "151.63",
      "high": "152.36",
      "low": "147.67",
      "close": "148.63",
      "volume": "1117042"
    },
    {
      "date": "2026-01-26",
      "open": "148.69",
      "high": "150.38",
      "low": "148.4601",
      "close": "149.65",
      "volume": "841204"
    },
    {
      "date": "2026-01-27",
      "open": "149.89",
      "high": "151.39",
      "low": "149.15",
      "close": "149.96",
      "volume": "954376"
    },
    {
      "date": "2026-01-28",
      "open": "149.87",
      "high": "150.82",
      "low": "148.97",
      "close": "150.25",
      "volume": "1028134"
    },
    {
      "date": "2026-01-29",
      "open": "151.27",
      "high": "153.06",
      "low": "148.50",
      "close": "150.66",
      "volume": "1584265"
    },
    {
      "date": "2026-01-30",
      "open": "149.67",
      "high": "151.1225",
      "low": "148.81",
      "close": "149.43",
      "volume": "1293004"
    },
    {
      "date": "2026-02-02",
      "open": "149.37",
      "high": "152.10",
      "low": "149.04",
      "close": "151.62",
      "volume": "1069166"
    },
    {
      "date": "2026-02-03",
      "open": "152.21",
      "high": "152.575",
      "low": "148.18",
      "close": "149.84",
      "volume": "1147042"
    },
    {
      "date": "2026-02-04",
      "open": "149.87",
      "high": "152.015",
      "low": "149.74",
      "close": "150.80",
      "volume": "1658711"
    },
    {
      "date": "2026-02-05",
      "open": "150.56",
      "high": "150.99",
      "low": "146.76",
      "close": "147.48",
      "volume": "1434452"
    },
    {
      "date": "2026-02-06",
      "open": "150.32",
      "high": "152.39",
      "low": "149.08",
      "close": "152.15",
      "volume": "924014"
    },
    {
      "date": "2026-02-09",
      "open": "151.64",
      "high": "155.31",
      "low": "151.64",
      "close": "154.80",
      "volume": "854267"
    },
    {
      "date": "2026-02-10",
      "open": "154.05",
      "high": "155.31",
      "low": "147.15",
      "close": "148.94",
      "volume": "1756758"
    },
    {
      "date": "2026-02-11",
      "open": "149.21",
      "high": "151.23",
      "low": "146.095",
      "close": "146.50",
      "volume": "1169586"
    },
    {
      "date": "2026-02-12",
      "open": "148.09",
      "high": "149.30",
      "low": "141.88",
      "close": "144.21",
      "volume": "1609720"
    },
    {
      "date": "2026-02-13",
      "open": "143.75",
      "high": "146.42",
      "low": "142.775",
      "close": "146.38",
      "volume": "924796"
    },
    {
      "date": "2026-02-17",
      "open": "147.00",
      "high": "149.225",
      "low": "145.26",
      "close": "147.23",
      "volume": "1037340"
    },
    {
      "date": "2026-02-18",
      "open": "147.36",
      "high": "149.19",
      "low": "146.43",
      "close": "147.52",
      "volume": "653895"
    },
    {
      "date": "2026-02-19",
      "open": "146.75",
      "high": "147.73",
      "low": "142.57",
      "close": "145.02",
      "volume": "1260395"
    },
    {
      "date": "2026-02-20",
      "open": "145.01",
      "high": "145.93",
      "low": "142.915",
      "close": "144.76",
      "volume": "862678"
    },
    {
      "date": "2026-02-23",
      "open": "144.36",
      "high": "145.11",
      "low": "138.22",
      "close": "140.38",
      "volume": "1003921"
    },
    {
      "date": "2026-02-24",
      "open": "139.72",
      "high": "142.555",
      "low": "138.83",
      "close": "141.41",
      "volume": "929202"
    },
    {
      "date": "2026-02-25",
      "open": "142.71",
      "high": "145.79",
      "low": "141.97",
      "close": "145.74",
      "volume": "950448"
    },
    {
      "date": "2026-02-26",
      "open": "146.11",
      "high": "149.44",
      "low": "146.00",
      "close": "147.59",
      "volume": "1224062"
    },
    {
      "date": "2026-02-27",
      "open": "145.81",
      "high": "146.025",
      "low": "140.46",
      "close": "143.09",
      "volume": "1845367"
    },
    {
      "date": "2026-03-02",
      "open": "140.10",
      "high": "146.20",
      "low": "140.10",
      "close": "145.23",
      "volume": "1040192"
    },
    {
      "date": "2026-03-03",
      "open": "141.19",
      "high": "143.26",
      "low": "139.72",
      "close": "142.24",
      "volume": "1229882"
    },
    {
      "date": "2026-03-04",
      "open": "143.52",
      "high": "145.67",
      "low": "141.26",
      "close": "145.07",
      "volume": "1215569"
    },
    {
      "date": "2026-03-05",
      "open": "143.54",
      "high": "145.91",
      "low": "141.89",
      "close": "143.50",
      "volume": "1334989"
    },
    {
      "date": "2026-03-06",
      "open": "139.31",
      "high": "139.84",
      "low": "136.00",
      "close": "138.59",
      "volume": "1061174"
    },
    {
      "date": "2026-03-09",
      "open": "135.95",
      "high": "139.02",
      "low": "132.77",
      "close": "138.41",
      "volume": "1078385"
    },
    {
      "date": "2026-03-10",
      "open": "139.24",
      "high": "140.76",
      "low": "137.53",
      "close": "137.98",
      "volume": "761505"
    },
    {
      "date": "2026-03-11",
      "open": "137.88",
      "high": "140.93",
      "low": "136.93",
      "close": "140.90",
      "volume": "1092524"
    },
    {
      "date": "2026-03-12",
      "open": "137.98",
      "high": "138.71",
      "low": "136.61",
      "close": "137.30",
      "volume": "1125012"
    },
    {
      "date": "2026-03-13",
      "open": "137.82",
      "high": "139.48",
      "low": "136.29",
      "close": "136.92",
      "volume": "1009249"
    },
    {
      "date": "2026-03-16",
      "open": "138.72",
      "high": "139.63",
      "low": "135.67",
      "close": "136.49",
      "volume": "1204513"
    },
    {
      "date": "2026-03-17",
      "open": "137.74",
      "high": "139.74",
      "low": "136.70",
      "close": "136.79",
      "volume": "1272100"
    },
    {
      "date": "2026-03-18",
      "open": "135.98",
      "high": "137.735",
      "low": "134.47",
      "close": "134.87",
      "volume": "1047038"
    },
    {
      "date": "2026-03-19",
      "open": "134.295",
      "high": "136.22",
      "low": "133.35",
      "close": "135.78",
      "volume": "1224327"
    },
    {
      "date": "2026-03-20",
      "open": "135.44",
      "high": "136.26",
      "low": "134.34",
      "close": "135.74",
      "volume": "2121443"
    },
    {
      "date": "2026-03-23",
      "open": "139.21",
      "high": "139.68",
      "low": "136.87",
      "close": "137.14",
      "volume": "897220"
    },
    {
      "date": "2026-03-24",
      "open": "135.49",
      "high": "141.53",
      "low": "133.58",
      "close": "140.37",
      "volume": "1292819"
    },
    {
      "date": "2026-03-25",
      "open": "141.25",
      "high": "142.83",
      "low": "139.06",
      "close": "139.73",
      "volume": "1029263"
    },
    {
      "date": "2026-03-26",
      "open": "138.50",
      "high": "139.585",
      "low": "136.655",
      "close": "137.98",
      "volume": "731528"
    },
    {
      "date": "2026-03-27",
      "open": "137.14",
      "high": "137.15",
      "low": "134.37",
      "close": "134.99",
      "volume": "603041"
    },
    {
      "date": "2026-03-30",
      "open": "136.57",
      "high": "137.59",
      "low": "135.2254",
      "close": "136.23",
      "volume": "656208"
    },
    {
      "date": "2026-03-31",
      "open": "137.83",
      "high": "140.00",
      "low": "136.73",
      "close": "139.57",
      "volume": "861930"
    },
    {
      "date": "2026-04-01",
      "open": "141.31",
      "high": "143.20",
      "low": "140.95",
      "close": "141.41",
      "volume": "941957"
    },
    {
      "date": "2026-04-02",
      "open": "138.27",
      "high": "142.91",
      "low": "138.27",
      "close": "142.25",
      "volume": "679039"
    },
    {
      "date": "2026-04-06",
      "open": "144.62",
      "high": "145.71",
      "low": "142.53",
      "close": "143.32",
      "volume": "744811"
    },
    {
      "date": "2026-04-07",
      "open": "143.10",
      "high": "146.26",
      "low": "142.00",
      "close": "145.63",
      "volume": "1004260"
    },
    {
      "date": "2026-04-08",
      "open": "148.89",
      "high": "151.92",
      "low": "148.89",
      "close": "151.74",
      "volume": "1212427"
    },
    {
      "date": "2026-04-09",
      "open": "151.17",
      "high": "153.01",
      "low": "150.13",
      "close": "152.63",
      "volume": "948678"
    },
    {
      "date": "2026-04-10",
      "open": "152.00",
      "high": "152.595",
      "low": "151.22",
      "close": "152.23",
      "volume": "824676"
    },
    {
      "date": "2026-04-13",
      "open": "150.70",
      "high": "154.10",
      "low": "150.685",
      "close": "153.99",
      "volume": "820017"
    },
    {
      "date": "2026-04-14",
      "open": "154.48",
      "high": "155.90",
      "low": "153.57",
      "close": "155.82",
      "volume": "924117"
    },
    {
      "date": "2026-04-15",
      "open": "156.85",
      "high": "157.97",
      "low": "156.01",
      "close": "156.07",
      "volume": "711073"
    },
    {
      "date": "2026-04-16",
      "open": "156.07",
      "high": "157.77",
      "low": "155.62",
      "close": "156.77",
      "volume": "1052256"
    },
    {
      "date": "2026-04-17",
      "open": "158.68",
      "high": "161.13",
      "low": "157.46",
      "close": "159.16",
      "volume": "1067342"
    },
    {
      "date": "2026-04-20",
      "open": "158.67",
      "high": "161.10",
      "low": "158.10",
      "close": "158.99",
      "volume": "1228819"
    },
    {
      "date": "2026-04-21",
      "open": "162.00",
      "high": "173.185",
      "low": "159.9731",
      "close": "171.74",
      "volume": "2727025"
    },
    {
      "date": "2026-04-22",
      "open": "171.74",
      "high": "172.59",
      "low": "166.78",
      "close": "167.83",
      "volume": "1690502"
    },
    {
      "date": "2026-04-23",
      "open": "166.79",
      "high": "168.735",
      "low": "163.16",
      "close": "165.39",
      "volume": "1338175"
    },
    {
      "date": "2026-04-24",
      "open": "165.12",
      "high": "165.805",
      "low": "163.53",
      "close": "164.01",
      "volume": "1189003"
    },
    {
      "date": "2026-04-27",
      "open": "165.07",
      "high": "168.25",
      "low": "163.94",
      "close": "167.81",
      "volume": "1407780"
    },
    {
      "date": "2026-04-28",
      "open": "168.50",
      "high": "169.2348",
      "low": "165.10",
      "close": "166.90",
      "volume": "1209335"
    },
    {
      "date": "2026-04-29",
      "open": "167.09",
      "high": "168.00",
      "low": "162.89",
      "close": "164.83",
      "volume": "2124261"
    },
    {
      "date": "2026-04-30",
      "open": "164.83",
      "high": "167.66",
      "low": "163.74",
      "close": "166.34",
      "volume": "1490503"
    },
    {
      "date": "2026-05-01",
      "open": "166.43",
      "high": "167.19",
      "low": "164.40",
      "close": "164.48",
      "volume": "834345"
    },
    {
      "date": "2026-05-04",
      "open": "163.87",
      "high": "164.70",
      "low": "160.515",
      "close": "161.24",
      "volume": "728764"
    },
    {
      "date": "2026-05-05",
      "open": "162.22",
      "high": "162.76",
      "low": "160.36",
      "close": "161.60",
      "volume": "990982"
    },
    {
      "date": "2026-05-06",
      "open": "163.83",
      "high": "165.03",
      "low": "162.76",
      "close": "163.28",
      "volume": "963327"
    },
    {
      "date": "2026-05-07",
      "open": "162.80",
      "high": "163.495",
      "low": "159.57",
      "close": "160.03",
      "volume": "1060694"
    },
    {
      "date": "2026-05-08",
      "open": "160.95",
      "high": "161.00",
      "low": "159.55",
      "close": "160.41",
      "volume": "790436"
    },
    {
      "date": "2026-05-11",
      "open": "160.75",
      "high": "162.05",
      "low": "160.17",
      "close": "161.00",
      "volume": "885734"
    },
    {
      "date": "2026-05-12",
      "open": "161.00",
      "high": "162.8399",
      "low": "158.98",
      "close": "162.35",
      "volume": "851411"
    },
    {
      "date": "2026-05-13",
      "open": "161.42",
      "high": "163.665",
      "low": "160.54",
      "close": "162.97",
      "volume": "1000047"
    },
    {
      "date": "2026-05-14",
      "open": "164.05",
      "high": "164.95",
      "low": "162.98",
      "close": "164.30",
      "volume": "794733"
    },
    {
      "date": "2026-05-15",
      "open": "163.35",
      "high": "164.54",
      "low": "162.27",
      "close": "163.86",
      "volume": "1031246"
    },
    {
      "date": "2026-05-18",
      "open": "163.86",
      "high": "165.92",
      "low": "163.58",
      "close": "165.27",
      "volume": "828514"
    },
    {
      "date": "2026-05-19",
      "open": "165.00",
      "high": "165.94",
      "low": "162.421",
      "close": "164.91",
      "volume": "1049517"
    },
    {
      "date": "2026-05-20",
      "open": "165.10",
      "high": "166.485",
      "low": "163.50",
      "close": "165.96",
      "volume": "926862"
    },
    {
      "date": "2026-05-21",
      "open": "165.50",
      "high": "167.42",
      "low": "164.81",
      "close": "167.11",
      "volume": "972426"
    },
    {
      "date": "2026-05-22",
      "open": "167.31",
      "high": "168.94",
      "low": "166.111",
      "close": "167.77",
      "volume": "728863"
    },
    {
      "date": "2026-05-26",
      "open": "168.25",
      "high": "170.24",
      "low": "167.815",
      "close": "169.94",
      "volume": "1166946"
    },
    {
      "date": "2026-05-27",
      "open": "170.00",
      "high": "170.145",
      "low": "166.57",
      "close": "167.94",
      "volume": "1044613"
    },
    {
      "date": "2026-05-28",
      "open": "167.63",
      "high": "169.06",
      "low": "164.00",
      "close": "168.35",
      "volume": "975435"
    },
    {
      "date": "2026-05-29",
      "open": "167.89",
      "high": "168.18",
      "low": "164.11",
      "close": "165.45",
      "volume": "3008012"
    },
    {
      "date": "2026-06-01",
      "open": "164.29",
      "high": "169.36",
      "low": "164.28",
      "close": "168.34",
      "volume": "748172"
    },
    {
      "date": "2026-06-02",
      "open": "167.18",
      "high": "170.155",
      "low": "167.065",
      "close": "169.79",
      "volume": "1321927"
    },
    {
      "date": "2026-06-03",
      "open": "168.24",
      "high": "169.50",
      "low": "166.27",
      "close": "168.45",
      "volume": "912424"
    },
    {
      "date": "2026-06-04",
      "open": "169.25",
      "high": "173.66",
      "low": "168.72",
      "close": "173.06",
      "volume": "767290"
    },
    {
      "date": "2026-06-05",
      "open": "172.00",
      "high": "172.965",
      "low": "169.97",
      "close": "170.47",
      "volume": "960102"
    },
    {
      "date": "2026-06-08",
      "open": "171.17",
      "high": "172.11",
      "low": "168.76",
      "close": "169.11",
      "volume": "999827"
    },
    {
      "date": "2026-06-09",
      "open": "171.49",
      "high": "172.40",
      "low": "167.67",
      "close": "170.60",
      "volume": "963580"
    },
    {
      "date": "2026-06-10",
      "open": "170.25",
      "high": "171.07",
      "low": "165.90",
      "close": "166.13",
      "volume": "1710037"
    },
    {
      "date": "2026-06-11",
      "open": "167.26",
      "high": "171.24",
      "low": "166.07",
      "close": "170.75",
      "volume": "1533891"
    },
    {
      "date": "2026-06-12",
      "open": "172.80",
      "high": "175.11",
      "low": "172.03",
      "close": "174.34",
      "volume": "955574"
    },
    {
      "date": "2026-06-15",
      "open": "175.89",
      "high": "176.08",
      "low": "172.48",
      "close": "172.72",
      "volume": "894515"
    },
    {
      "date": "2026-06-16",
      "open": "173.98",
      "high": "176.11",
      "low": "172.74",
      "close": "174.84",
      "volume": "776629"
    },
    {
      "date": "2026-06-17",
      "open": "174.56",
      "high": "176.93",
      "low": "174.24",
      "close": "174.95",
      "volume": "906777"
    },
    {
      "date": "2026-06-18",
      "open": "176.46",
      "high": "176.99",
      "low": "171.0075",
      "close": "172.11",
      "volume": "2817093"
    },
    {
      "date": "2026-06-22",
      "open": "173.96",
      "high": "175.62",
      "low": "172.63",
      "close": "175.56",
      "volume": "1316334"
    },
    {
      "date": "2026-06-23",
      "open": "174.91",
      "high": "177.78",
      "low": "173.95",
      "close": "176.26",
      "volume": "811689"
    },
    {
      "date": "2026-06-24",
      "open": "176.21",
      "high": "176.21",
      "low": "173.75",
      "close": "173.93",
      "volume": "1030679"
    },
    {
      "date": "2026-06-25",
      "open": "175.45",
      "high": "178.6999",
      "low": "175.16",
      "close": "175.97",
      "volume": "968463"
    },
    {
      "date": "2026-06-26",
      "open": "175.87",
      "high": "176.00",
      "low": "172.25",
      "close": "173.87",
      "volume": "1351476"
    },
    {
      "date": "2026-06-29",
      "open": "174.62",
      "high": "177.43",
      "low": "173.14",
      "close": "174.91",
      "volume": "904382"
    },
    {
      "date": "2026-06-30",
      "open": "175.94",
      "high": "176.455",
      "low": "173.735",
      "close": "173.84",
      "volume": "876894"
    },
    {
      "date": "2026-07-01",
      "open": "173.84",
      "high": "177.66",
      "low": "173.00",
      "close": "175.60",
      "volume": "728648"
    },
    {
      "date": "2026-07-02",
      "open": "176.68",
      "high": "177.545",
      "low": "174.54",
      "close": "176.50",
      "volume": "613145"
    },
    {
      "date": "2026-07-06",
      "open": "176.70",
      "high": "181.21",
      "low": "176.70",
      "close": "181.14",
      "volume": "722884"
    },
    {
      "date": "2026-07-07",
      "open": "181.21",
      "high": "182.26",
      "low": "179.9401",
      "close": "181.39",
      "volume": "865569"
    },
    {
      "date": "2026-07-08",
      "open": "180.93",
      "high": "180.93",
      "low": "176.815",
      "close": "179.92",
      "volume": "950479"
    },
    {
      "date": "2026-07-09",
      "open": "181.24",
      "high": "185.57",
      "low": "181.22",
      "close": "182.86",
      "volume": "837398"
    },
    {
      "date": "2026-07-10",
      "open": "183.79",
      "high": "185.00",
      "low": "182.00",
      "close": "183.55",
      "volume": "805613"
    },
    {
      "date": "2026-07-13",
      "open": "182.76",
      "high": "184.51",
      "low": "181.775",
      "close": "184.105",
      "volume": "764971"
    },
    {
      "date": "2026-07-14",
      "open": "184.40",
      "high": "188.50",
      "low": "184.165",
      "close": "186.64",
      "volume": "890902"
    },
    {
      "date": "2026-07-15",
      "open": "187.73",
      "high": "191.47",
      "low": "187.73",
      "close": "191.125",
      "volume": "955723"
    },
    {
      "date": "2026-07-16",
      "open": "190.94",
      "high": "191.60",
      "low": "186.545",
      "close": "188.52",
      "volume": "1074115"
    },
    {
      "date": "2026-07-17",
      "open": "186.00",
      "high": "187.715",
      "low": "182.84",
      "close": "184.68",
      "volume": "1230270"
    },
    {
      "date": "2026-07-20",
      "open": "186.535",
      "high": "186.97",
      "low": "182.36",
      "close": "182.78",
      "volume": "1345764"
    },
    {
      "date": "2026-07-21",
      "open": "183.06",
      "high": "185.865",
      "low": "182.43",
      "close": "185.06",
      "volume": "1062538"
    },
    {
      "date": "2026-07-22",
      "open": "181.39",
      "high": "182.86",
      "low": "177.37",
      "close": "178.66",
      "volume": "2780608"
    },
    {
      "date": "2026-07-23",
      "open": "175.08",
      "high": "178.85",
      "low": "175.08",
      "close": "177.95",
      "volume": "1452979"
    },
    {
      "date": "2026-07-24",
      "open": "178.55",
      "high": "181.58",
      "low": "177.10",
      "close": "180.52",
      "volume": "1256846"
    },
    {
      "date": "2026-07-27",
      "open": "182.85",
      "high": "184.485",
      "low": "179.98",
      "close": "182.52",
      "volume": "1063889"
    },
    {
      "date": "2026-07-28",
      "open": "182.32",
      "high": "183.99",
      "low": "179.58",
      "close": "180.86",
      "volume": "1016662"
    },
    {
      "date": "2026-07-29",
      "open": "180.86",
      "high": "181.50",
      "low": "177.44",
      "close": "177.65",
      "volume": "986619"
    },
    {
      "date": "2026-07-30",
      "open": "179.56",
      "high": "183.155",
      "low": "178.291",
      "close": "182.51",
      "volume": "754543"
    },
    {
      "date": "2026-07-31",
      "open": "182.31",
      "high": "183.61",
      "low": "181.00",
      "close": "182.19",
      "volume": "1220042"
    },
    {
      "date": "2026-08-03",
      "open": "181.80",
      "high": "182.89",
      "low": "178.9074",
      "close": "182.20",
      "volume": "981825"
    },
    {
      "date": "2026-08-04",
      "open": "182.82",
      "high": "184.68",
      "low": "182.135",
      "close": "182.41",
      "volume": "1040326"
    },
    {
      "date": "2026-08-05",
      "open": "184.06",
      "high": "185.86",
      "low": "183.13",
      "close": "184.38",
      "volume": "888655"
    }
  ]
}