{
  "source": "https://api.nasdaq.com/api/quote/PAYX/historical",
  "symbol": "PAYX",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "115.00",
      "high": "115.66",
      "low": "114.66",
      "close": "115.41",
      "volume": "1036525"
    },
    {
      "date": "2021-08-09",
      "open": "114.94",
      "high": "115.95",
      "low": "114.42",
      "close": "115.18",
      "volume": "953211"
    },
    {
      "date": "2021-08-10",
      "open": "115.17",
      "high": "115.94",
      "low": "114.7299",
      "close": "115.87",
      "volume": "972545"
    },
    {
      "date": "2021-08-11",
      "open": "116.11",
      "high": "117.11",
      "low": "115.80",
      "close": "116.76",
      "volume": "992146"
    },
    {
      "date": "2021-08-12",
      "open": "116.535",
      "high": "116.87",
      "low": "116.24",
      "close": "116.51",
      "volume": "797787"
    },
    {
      "date": "2021-08-13",
      "open": "116.49",
      "high": "117.38",
      "low": "116.31",
      "close": "117.17",
      "volume": "822894"
    },
    {
      "date": "2021-08-16",
      "open": "116.98",
      "high": "118.22",
      "low": "116.45",
      "close": "118.19",
      "volume": "950554"
    },
    {
      "date": "2021-08-17",
      "open": "117.66",
      "high": "117.845",
      "low": "116.45",
      "close": "117.04",
      "volume": "1023894"
    },
    {
      "date": "2021-08-18",
      "open": "116.74",
      "high": "117.32",
      "low": "114.55",
      "close": "114.71",
      "volume": "1072032"
    },
    {
      "date": "2021-08-19",
      "open": "114.24",
      "high": "115.57",
      "low": "114.03",
      "close": "115.26",
      "volume": "1338036"
    },
    {
      "date": "2021-08-20",
      "open": "115.32",
      "high": "115.64",
      "low": "114.75",
      "close": "115.42",
      "volume": "1567819"
    },
    {
      "date": "2021-08-23",
      "open": "115.72",
      "high": "116.13",
      "low": "115.11",
      "close": "115.47",
      "volume": "1531905"
    },
    {
      "date": "2021-08-24",
      "open": "115.48",
      "high": "115.69",
      "low": "114.18",
      "close": "114.29",
      "volume": "1168294"
    },
    {
      "date": "2021-08-25",
      "open": "114.05",
      "high": "114.96",
      "low": "113.96",
      "close": "114.23",
      "volume": "993075"
    },
    {
      "date": "2021-08-26",
      "open": "114.36",
      "high": "114.67",
      "low": "113.05",
      "close": "113.39",
      "volume": "1754104"
    },
    {
      "date": "2021-08-27",
      "open": "113.52",
      "high": "114.69",
      "low": "113.43",
      "close": "114.37",
      "volume": "1264878"
    },
    {
      "date": "2021-08-30",
      "open": "114.50",
      "high": "115.12",
      "low": "114.29",
      "close": "114.52",
      "volume": "734195"
    },
    {
      "date": "2021-08-31",
      "open": "114.90",
      "high": "114.94",
      "low": "113.81",
      "close": "114.47",
      "volume": "1440660"
    },
    {
      "date": "2021-09-01",
      "open": "114.69",
      "high": "114.72",
      "low": "112.58",
      "close": "113.62",
      "volume": "1554690"
    },
    {
      "date": "2021-09-02",
      "open": "113.89",
      "high": "114.16",
      "low": "113.29",
      "close": "113.72",
      "volume": "1089097"
    },
    {
      "date": "2021-09-03",
      "open": "113.31",
      "high": "113.96",
      "low": "113.02",
      "close": "113.60",
      "volume": "740460"
    },
    {
      "date": "2021-09-07",
      "open": "113.38",
      "high": "113.38",
      "low": "111.11",
      "close": "111.29",
      "volume": "963355"
    },
    {
      "date": "2021-09-08",
      "open": "111.16",
      "high": "112.13",
      "low": "111.05",
      "close": "112.09",
      "volume": "1214982"
    },
    {
      "date": "2021-09-09",
      "open": "112.40",
      "high": "112.82",
      "low": "111.26",
      "close": "111.32",
      "volume": "853714"
    },
    {
      "date": "2021-09-10",
      "open": "111.39",
      "high": "111.71",
      "low": "110.19",
      "close": "110.30",
      "volume": "1257564"
    },
    {
      "date": "2021-09-13",
      "open": "111.11",
      "high": "111.70",
      "low": "108.88",
      "close": "109.45",
      "volume": "1442639"
    },
    {
      "date": "2021-09-14",
      "open": "110.08",
      "high": "110.68",
      "low": "109.49",
      "close": "109.66",
      "volume": "1518254"
    },
    {
      "date": "2021-09-15",
      "open": "109.66",
      "high": "110.41",
      "low": "109.26",
      "close": "109.71",
      "volume": "1285044"
    },
    {
      "date": "2021-09-16",
      "open": "109.65",
      "high": "109.99",
      "low": "109.12",
      "close": "109.37",
      "volume": "1134147"
    },
    {
      "date": "2021-09-17",
      "open": "109.53",
      "high": "109.53",
      "low": "107.92",
      "close": "108.78",
      "volume": "3614539"
    },
    {
      "date": "2021-09-20",
      "open": "107.60",
      "high": "108.7075",
      "low": "107.35",
      "close": "108.38",
      "volume": "1947198"
    },
    {
      "date": "2021-09-21",
      "open": "108.90",
      "high": "108.90",
      "low": "107.73",
      "close": "108.50",
      "volume": "1420288"
    },
    {
      "date": "2021-09-22",
      "open": "108.50",
      "high": "109.75",
      "low": "108.06",
      "close": "109.37",
      "volume": "1610620"
    },
    {
      "date": "2021-09-23",
      "open": "109.48",
      "high": "110.735",
      "low": "109.36",
      "close": "110.31",
      "volume": "1072282"
    },
    {
      "date": "2021-09-24",
      "open": "109.88",
      "high": "110.35",
      "low": "109.38",
      "close": "109.98",
      "volume": "1055546"
    },
    {
      "date": "2021-09-27",
      "open": "109.56",
      "high": "109.8399",
      "low": "108.64",
      "close": "108.77",
      "volume": "1273357"
    },
    {
      "date": "2021-09-28",
      "open": "107.77",
      "high": "108.17",
      "low": "106.55",
      "close": "106.73",
      "volume": "1442972"
    },
    {
      "date": "2021-09-29",
      "open": "106.75",
      "high": "108.68",
      "low": "106.61",
      "close": "107.85",
      "volume": "1714967"
    },
    {
      "date": "2021-09-30",
      "open": "113.99",
      "high": "114.65",
      "low": "111.1001",
      "close": "112.45",
      "volume": "4219622"
    },
    {
      "date": "2021-10-01",
      "open": "113.34",
      "high": "115.55",
      "low": "111.35",
      "close": "115.15",
      "volume": "2182252"
    },
    {
      "date": "2021-10-04",
      "open": "114.81",
      "high": "116.28",
      "low": "114.15",
      "close": "115.01",
      "volume": "2270324"
    },
    {
      "date": "2021-10-05",
      "open": "113.50",
      "high": "117.305",
      "low": "113.37",
      "close": "116.83",
      "volume": "1848400"
    },
    {
      "date": "2021-10-06",
      "open": "116.34",
      "high": "118.16",
      "low": "116.0481",
      "close": "118.04",
      "volume": "1516820"
    },
    {
      "date": "2021-10-07",
      "open": "119.26",
      "high": "119.38",
      "low": "117.86",
      "close": "118.64",
      "volume": "1397289"
    },
    {
      "date": "2021-10-08",
      "open": "119.00",
      "high": "119.23",
      "low": "118.07",
      "close": "118.67",
      "volume": "1099753"
    },
    {
      "date": "2021-10-11",
      "open": "118.56",
      "high": "118.56",
      "low": "117.32",
      "close": "117.34",
      "volume": "1059455"
    },
    {
      "date": "2021-10-12",
      "open": "117.08",
      "high": "118.455",
      "low": "117.05",
      "close": "117.33",
      "volume": "1010582"
    },
    {
      "date": "2021-10-13",
      "open": "117.80",
      "high": "118.07",
      "low": "116.10",
      "close": "117.46",
      "volume": "1146000"
    },
    {
      "date": "2021-10-14",
      "open": "118.64",
      "high": "119.04",
      "low": "118.14",
      "close": "118.75",
      "volume": "1307745"
    },
    {
      "date": "2021-10-15",
      "open": "118.93",
      "high": "119.48",
      "low": "118.56",
      "close": "119.15",
      "volume": "1778929"
    },
    {
      "date": "2021-10-18",
      "open": "118.81",
      "high": "120.21",
      "low": "118.18",
      "close": "120.11",
      "volume": "1305904"
    },
    {
      "date": "2021-10-19",
      "open": "120.35",
      "high": "121.84",
      "low": "120.05",
      "close": "121.81",
      "volume": "1401338"
    },
    {
      "date": "2021-10-20",
      "open": "122.00",
      "high": "122.24",
      "low": "121.29",
      "close": "121.89",
      "volume": "901208"
    },
    {
      "date": "2021-10-21",
      "open": "121.77",
      "high": "122.51",
      "low": "121.25",
      "close": "122.38",
      "volume": "1067893"
    },
    {
      "date": "2021-10-22",
      "open": "122.50",
      "high": "124.21",
      "low": "122.43",
      "close": "123.77",
      "volume": "1197823"
    },
    {
      "date": "2021-10-25",
      "open": "123.347",
      "high": "124.06",
      "low": "123.01",
      "close": "123.18",
      "volume": "910603"
    },
    {
      "date": "2021-10-26",
      "open": "123.45",
      "high": "123.98",
      "low": "122.82",
      "close": "123.53",
      "volume": "998833"
    },
    {
      "date": "2021-10-27",
      "open": "123.39",
      "high": "123.96",
      "low": "121.72",
      "close": "122.48",
      "volume": "1231593"
    },
    {
      "date": "2021-10-28",
      "open": "122.46",
      "high": "123.59",
      "low": "122.1467",
      "close": "123.36",
      "volume": "1256912"
    },
    {
      "date": "2021-10-29",
      "open": "123.21",
      "high": "123.845",
      "low": "122.63",
      "close": "123.28",
      "volume": "1280279"
    },
    {
      "date": "2021-11-01",
      "open": "123.28",
      "high": "123.28",
      "low": "120.93",
      "close": "121.60",
      "volume": "1196621"
    },
    {
      "date": "2021-11-02",
      "open": "122.18",
      "high": "123.45",
      "low": "121.75",
      "close": "123.43",
      "volume": "1424875"
    },
    {
      "date": "2021-11-03",
      "open": "123.59",
      "high": "123.86",
      "low": "121.61",
      "close": "123.45",
      "volume": "945948"
    },
    {
      "date": "2021-11-04",
      "open": "123.29",
      "high": "124.25",
      "low": "122.78",
      "close": "123.74",
      "volume": "952241"
    },
    {
      "date": "2021-11-05",
      "open": "124.71",
      "high": "125.8095",
      "low": "124.28",
      "close": "124.63",
      "volume": "1149889"
    },
    {
      "date": "2021-11-08",
      "open": "124.91",
      "high": "125.30",
      "low": "122.41",
      "close": "123.19",
      "volume": "1039064"
    },
    {
      "date": "2021-11-09",
      "open": "123.19",
      "high": "123.30",
      "low": "121.73",
      "close": "122.97",
      "volume": "1164644"
    },
    {
      "date": "2021-11-10",
      "open": "123.00",
      "high": "124.01",
      "low": "122.59",
      "close": "123.11",
      "volume": "923093"
    },
    {
      "date": "2021-11-11",
      "open": "123.21",
      "high": "123.81",
      "low": "122.74",
      "close": "123.40",
      "volume": "671720"
    },
    {
      "date": "2021-11-12",
      "open": "123.71",
      "high": "125.11",
      "low": "123.41",
      "close": "124.60",
      "volume": "729908"
    },
    {
      "date": "2021-11-15",
      "open": "124.71",
      "high": "124.95",
      "low": "123.35",
      "close": "124.48",
      "volume": "953013"
    },
    {
      "date": "2021-11-16",
      "open": "124.43",
      "high": "125.905",
      "low": "124.43",
      "close": "125.05",
      "volume": "1124432"
    },
    {
      "date": "2021-11-17",
      "open": "124.54",
      "high": "125.9863",
      "low": "124.3301",
      "close": "125.85",
      "volume": "777962"
    },
    {
      "date": "2021-11-18",
      "open": "125.82",
      "high": "125.95",
      "low": "124.72",
      "close": "125.51",
      "volume": "773788"
    },
    {
      "date": "2021-11-19",
      "open": "126.165",
      "high": "126.20",
      "low": "124.86",
      "close": "124.99",
      "volume": "1145463"
    },
    {
      "date": "2021-11-22",
      "open": "124.86",
      "high": "126.82",
      "low": "124.02",
      "close": "124.38",
      "volume": "1424342"
    },
    {
      "date": "2021-11-23",
      "open": "124.07",
      "high": "125.62",
      "low": "123.73",
      "close": "125.47",
      "volume": "1511009"
    },
    {
      "date": "2021-11-24",
      "open": "124.89",
      "high": "125.645",
      "low": "124.56",
      "close": "125.08",
      "volume": "1421702"
    },
    {
      "date": "2021-11-26",
      "open": "124.32",
      "high": "125.18",
      "low": "122.18",
      "close": "122.45",
      "volume": "886339"
    },
    {
      "date": "2021-11-29",
      "open": "123.71",
      "high": "124.44",
      "low": "122.92",
      "close": "123.73",
      "volume": "1824589"
    },
    {
      "date": "2021-11-30",
      "open": "123.79",
      "high": "124.00",
      "low": "118.29",
      "close": "119.20",
      "volume": "3420367"
    },
    {
      "date": "2021-12-01",
      "open": "120.74",
      "high": "121.48",
      "low": "117.76",
      "close": "117.80",
      "volume": "1956735"
    },
    {
      "date": "2021-12-02",
      "open": "118.48",
      "high": "121.345",
      "low": "118.38",
      "close": "120.65",
      "volume": "1396785"
    },
    {
      "date": "2021-12-03",
      "open": "120.74",
      "high": "121.29",
      "low": "118.70",
      "close": "119.80",
      "volume": "1285376"
    },
    {
      "date": "2021-12-06",
      "open": "120.92",
      "high": "122.25",
      "low": "120.55",
      "close": "121.93",
      "volume": "1529703"
    },
    {
      "date": "2021-12-07",
      "open": "122.63",
      "high": "123.985",
      "low": "122.63",
      "close": "123.13",
      "volume": "1214603"
    },
    {
      "date": "2021-12-08",
      "open": "123.51",
      "high": "124.18",
      "low": "122.40",
      "close": "123.04",
      "volume": "1357763"
    },
    {
      "date": "2021-12-09",
      "open": "123.04",
      "high": "123.46",
      "low": "122.08",
      "close": "122.32",
      "volume": "1106839"
    },
    {
      "date": "2021-12-10",
      "open": "122.76",
      "high": "124.29",
      "low": "122.41",
      "close": "124.25",
      "volume": "1168627"
    },
    {
      "date": "2021-12-13",
      "open": "124.32",
      "high": "124.96",
      "low": "123.07",
      "close": "124.40",
      "volume": "1404949"
    },
    {
      "date": "2021-12-14",
      "open": "123.47",
      "high": "124.23",
      "low": "121.26",
      "close": "122.43",
      "volume": "1778307"
    },
    {
      "date": "2021-12-15",
      "open": "122.67",
      "high": "125.52",
      "low": "122.50",
      "close": "125.28",
      "volume": "1472190"
    },
    {
      "date": "2021-12-16",
      "open": "125.85",
      "high": "126.43",
      "low": "124.02",
      "close": "124.65",
      "volume": "1512530"
    },
    {
      "date": "2021-12-17",
      "open": "124.14",
      "high": "125.55",
      "low": "123.55",
      "close": "123.89",
      "volume": "3259159"
    },
    {
      "date": "2021-12-20",
      "open": "122.18",
      "high": "123.87",
      "low": "121.55",
      "close": "123.80",
      "volume": "1586068"
    },
    {
      "date": "2021-12-21",
      "open": "124.69",
      "high": "126.75",
      "low": "124.1801",
      "close": "126.43",
      "volume": "2583433"
    },
    {
      "date": "2021-12-22",
      "open": "129.83",
      "high": "135.46",
      "low": "127.00",
      "close": "133.41",
      "volume": "4604240"
    },
    {
      "date": "2021-12-23",
      "open": "134.00",
      "high": "137.20",
      "low": "133.92",
      "close": "134.24",
      "volume": "2841722"
    },
    {
      "date": "2021-12-27",
      "open": "134.65",
      "high": "135.85",
      "low": "133.385",
      "close": "135.64",
      "volume": "1990235"
    },
    {
      "date": "2021-12-28",
      "open": "136.02",
      "high": "136.90",
      "low": "135.1873",
      "close": "135.85",
      "volume": "1079146"
    },
    {
      "date": "2021-12-29",
      "open": "135.67",
      "high": "138.09",
      "low": "135.67",
      "close": "137.38",
      "volume": "1311770"
    },
    {
      "date": "2021-12-30",
      "open": "137.59",
      "high": "138.965",
      "low": "136.27",
      "close": "136.45",
      "volume": "1063482"
    },
    {
      "date": "2021-12-31",
      "open": "136.52",
      "high": "137.29",
      "low": "135.84",
      "close": "136.50",
      "volume": "1004384"
    },
    {
      "date": "2022-01-03",
      "open": "136.01",
      "high": "136.85",
      "low": "133.03",
      "close": "134.51",
      "volume": "2448358"
    },
    {
      "date": "2022-01-04",
      "open": "134.32",
      "high": "135.8799",
      "low": "133.41",
      "close": "134.25",
      "volume": "1873353"
    },
    {
      "date": "2022-01-05",
      "open": "133.92",
      "high": "134.7144",
      "low": "131.61",
      "close": "131.69",
      "volume": "1796262"
    },
    {
      "date": "2022-01-06",
      "open": "131.69",
      "high": "132.50",
      "low": "130.30",
      "close": "130.80",
      "volume": "2453339"
    },
    {
      "date": "2022-01-07",
      "open": "130.755",
      "high": "131.39",
      "low": "128.735",
      "close": "128.84",
      "volume": "1555529"
    },
    {
      "date": "2022-01-10",
      "open": "127.90",
      "high": "127.90",
      "low": "125.36",
      "close": "126.58",
      "volume": "2127616"
    },
    {
      "date": "2022-01-11",
      "open": "128.05",
      "high": "129.00",
      "low": "125.91",
      "close": "128.77",
      "volume": "1847935"
    },
    {
      "date": "2022-01-12",
      "open": "129.99",
      "high": "129.99",
      "low": "127.43",
      "close": "128.28",
      "volume": "1213901"
    },
    {
      "date": "2022-01-13",
      "open": "128.45",
      "high": "128.93",
      "low": "126.39",
      "close": "126.63",
      "volume": "1459274"
    },
    {
      "date": "2022-01-14",
      "open": "125.58",
      "high": "126.72",
      "low": "124.15",
      "close": "125.00",
      "volume": "1602300"
    },
    {
      "date": "2022-01-18",
      "open": "122.88",
      "high": "124.08",
      "low": "122.1009",
      "close": "123.03",
      "volume": "1887909"
    },
    {
      "date": "2022-01-19",
      "open": "123.45",
      "high": "124.45",
      "low": "121.16",
      "close": "121.27",
      "volume": "1714346"
    },
    {
      "date": "2022-01-20",
      "open": "120.92",
      "high": "124.03",
      "low": "120.66",
      "close": "120.99",
      "volume": "1898144"
    },
    {
      "date": "2022-01-21",
      "open": "121.30",
      "high": "122.02",
      "low": "118.63",
      "close": "118.67",
      "volume": "2268003"
    },
    {
      "date": "2022-01-24",
      "open": "118.16",
      "high": "120.21",
      "low": "115.30",
      "close": "120.09",
      "volume": "3432704"
    },
    {
      "date": "2022-01-25",
      "open": "118.819",
      "high": "120.48",
      "low": "117.00",
      "close": "118.77",
      "volume": "2318083"
    },
    {
      "date": "2022-01-26",
      "open": "119.61",
      "high": "119.88",
      "low": "112.77",
      "close": "113.57",
      "volume": "3430470"
    },
    {
      "date": "2022-01-27",
      "open": "114.35",
      "high": "115.06",
      "low": "110.55",
      "close": "111.60",
      "volume": "2967270"
    },
    {
      "date": "2022-01-28",
      "open": "111.01",
      "high": "115.35",
      "low": "109.87",
      "close": "115.33",
      "volume": "2813738"
    },
    {
      "date": "2022-01-31",
      "open": "114.43",
      "high": "118.13",
      "low": "113.86",
      "close": "117.76",
      "volume": "2127734"
    },
    {
      "date": "2022-02-01",
      "open": "117.08",
      "high": "118.39",
      "low": "116.51",
      "close": "118.10",
      "volume": "2017610"
    },
    {
      "date": "2022-02-02",
      "open": "117.4376",
      "high": "120.44",
      "low": "117.4376",
      "close": "120.11",
      "volume": "2065080"
    },
    {
      "date": "2022-02-03",
      "open": "118.95",
      "high": "120.07",
      "low": "118.54",
      "close": "118.86",
      "volume": "2009882"
    },
    {
      "date": "2022-02-04",
      "open": "118.26",
      "high": "120.40",
      "low": "117.15",
      "close": "119.91",
      "volume": "1892451"
    },
    {
      "date": "2022-02-07",
      "open": "120.00",
      "high": "120.71",
      "low": "119.0701",
      "close": "119.97",
      "volume": "1386591"
    },
    {
      "date": "2022-02-08",
      "open": "119.76",
      "high": "121.28",
      "low": "119.12",
      "close": "121.02",
      "volume": "1569644"
    },
    {
      "date": "2022-02-09",
      "open": "122.41",
      "high": "124.30",
      "low": "121.84",
      "close": "124.12",
      "volume": "2164265"
    },
    {
      "date": "2022-02-10",
      "open": "121.42",
      "high": "122.94",
      "low": "119.85",
      "close": "120.37",
      "volume": "2448926"
    },
    {
      "date": "2022-02-11",
      "open": "119.58",
      "high": "121.22",
      "low": "118.66",
      "close": "118.91",
      "volume": "2084839"
    },
    {
      "date": "2022-02-14",
      "open": "118.96",
      "high": "119.335",
      "low": "117.30",
      "close": "118.48",
      "volume": "2687350"
    },
    {
      "date": "2022-02-15",
      "open": "119.66",
      "high": "120.145",
      "low": "118.83",
      "close": "120.11",
      "volume": "1774646"
    },
    {
      "date": "2022-02-16",
      "open": "119.73",
      "high": "120.655",
      "low": "118.25",
      "close": "120.02",
      "volume": "2175171"
    },
    {
      "date": "2022-02-17",
      "open": "119.10",
      "high": "119.425",
      "low": "116.15",
      "close": "116.35",
      "volume": "1898053"
    },
    {
      "date": "2022-02-18",
      "open": "115.94",
      "high": "117.08",
      "low": "115.27",
      "close": "115.84",
      "volume": "1453012"
    },
    {
      "date": "2022-02-22",
      "open": "115.31",
      "high": "116.78",
      "low": "114.65",
      "close": "115.59",
      "volume": "1746889"
    },
    {
      "date": "2022-02-23",
      "open": "116.17",
      "high": "116.77",
      "low": "113.34",
      "close": "113.61",
      "volume": "1743025"
    },
    {
      "date": "2022-02-24",
      "open": "111.64",
      "high": "115.99",
      "low": "111.39",
      "close": "115.79",
      "volume": "2456749"
    },
    {
      "date": "2022-02-25",
      "open": "115.96",
      "high": "118.69",
      "low": "115.53",
      "close": "118.64",
      "volume": "1259702"
    },
    {
      "date": "2022-02-28",
      "open": "117.25",
      "high": "119.369",
      "low": "116.8464",
      "close": "119.06",
      "volume": "1689279"
    },
    {
      "date": "2022-03-01",
      "open": "118.88",
      "high": "119.55",
      "low": "116.84",
      "close": "117.55",
      "volume": "1468508"
    },
    {
      "date": "2022-03-02",
      "open": "118.20",
      "high": "120.89",
      "low": "117.99",
      "close": "120.38",
      "volume": "1332761"
    },
    {
      "date": "2022-03-03",
      "open": "121.54",
      "high": "121.98",
      "low": "119.99",
      "close": "120.42",
      "volume": "1433624"
    },
    {
      "date": "2022-03-04",
      "open": "119.76",
      "high": "123.97",
      "low": "118.55",
      "close": "123.58",
      "volume": "1967798"
    },
    {
      "date": "2022-03-07",
      "open": "123.55",
      "high": "124.83",
      "low": "121.92",
      "close": "122.41",
      "volume": "2234138"
    },
    {
      "date": "2022-03-08",
      "open": "121.68",
      "high": "123.67",
      "low": "118.25",
      "close": "118.43",
      "volume": "1958040"
    },
    {
      "date": "2022-03-09",
      "open": "120.67",
      "high": "122.72",
      "low": "119.50",
      "close": "122.30",
      "volume": "1679589"
    },
    {
      "date": "2022-03-10",
      "open": "120.39",
      "high": "122.53",
      "low": "118.56",
      "close": "122.19",
      "volume": "1317611"
    },
    {
      "date": "2022-03-11",
      "open": "123.11",
      "high": "124.47",
      "low": "120.46",
      "close": "120.59",
      "volume": "1071014"
    },
    {
      "date": "2022-03-14",
      "open": "120.78",
      "high": "121.72",
      "low": "119.13",
      "close": "119.89",
      "volume": "1116439"
    },
    {
      "date": "2022-03-15",
      "open": "120.93",
      "high": "121.91",
      "low": "118.925",
      "close": "121.82",
      "volume": "1321844"
    },
    {
      "date": "2022-03-16",
      "open": "122.39",
      "high": "124.67",
      "low": "121.278",
      "close": "124.55",
      "volume": "1450010"
    },
    {
      "date": "2022-03-17",
      "open": "124.37",
      "high": "125.70",
      "low": "123.535",
      "close": "125.62",
      "volume": "1414094"
    },
    {
      "date": "2022-03-18",
      "open": "125.69",
      "high": "128.595",
      "low": "124.77",
      "close": "128.13",
      "volume": "3561630"
    },
    {
      "date": "2022-03-21",
      "open": "127.45",
      "high": "127.91",
      "low": "125.101",
      "close": "126.66",
      "volume": "1605282"
    },
    {
      "date": "2022-03-22",
      "open": "126.72",
      "high": "128.0192",
      "low": "126.215",
      "close": "127.45",
      "volume": "1398389"
    },
    {
      "date": "2022-03-23",
      "open": "126.84",
      "high": "126.84",
      "low": "125.28",
      "close": "125.38",
      "volume": "1562753"
    },
    {
      "date": "2022-03-24",
      "open": "126.30",
      "high": "127.77",
      "low": "125.31",
      "close": "127.74",
      "volume": "1125851"
    },
    {
      "date": "2022-03-25",
      "open": "127.95",
      "high": "128.9497",
      "low": "126.72",
      "close": "128.71",
      "volume": "1213424"
    },
    {
      "date": "2022-03-28",
      "open": "128.64",
      "high": "130.24",
      "low": "128.06",
      "close": "129.87",
      "volume": "1812674"
    },
    {
      "date": "2022-03-29",
      "open": "130.76",
      "high": "132.76",
      "low": "130.15",
      "close": "132.53",
      "volume": "2631171"
    },
    {
      "date": "2022-03-30",
      "open": "132.00",
      "high": "137.56",
      "low": "128.50",
      "close": "136.89",
      "volume": "2875081"
    },
    {
      "date": "2022-03-31",
      "open": "137.91",
      "high": "140.67",
      "low": "136.41",
      "close": "136.47",
      "volume": "3185568"
    },
    {
      "date": "2022-04-01",
      "open": "136.77",
      "high": "138.92",
      "low": "135.35",
      "close": "138.87",
      "volume": "2305814"
    },
    {
      "date": "2022-04-04",
      "open": "139.26",
      "high": "139.61",
      "low": "137.20",
      "close": "139.31",
      "volume": "2742180"
    },
    {
      "date": "2022-04-05",
      "open": "139.56",
      "high": "141.915",
      "low": "138.52",
      "close": "139.25",
      "volume": "2723927"
    },
    {
      "date": "2022-04-06",
      "open": "138.98",
      "high": "141.92",
      "low": "138.13",
      "close": "141.23",
      "volume": "2751556"
    },
    {
      "date": "2022-04-07",
      "open": "140.37",
      "high": "141.59",
      "low": "139.30",
      "close": "139.84",
      "volume": "3452086"
    },
    {
      "date": "2022-04-08",
      "open": "139.01",
      "high": "140.90",
      "low": "138.4055",
      "close": "139.29",
      "volume": "2396688"
    },
    {
      "date": "2022-04-11",
      "open": "139.70",
      "high": "139.87",
      "low": "136.64",
      "close": "136.84",
      "volume": "1575625"
    },
    {
      "date": "2022-04-12",
      "open": "138.025",
      "high": "138.88",
      "low": "136.12",
      "close": "136.59",
      "volume": "1359652"
    },
    {
      "date": "2022-04-13",
      "open": "137.15",
      "high": "138.27",
      "low": "136.00",
      "close": "137.89",
      "volume": "1394136"
    },
    {
      "date": "2022-04-14",
      "open": "137.89",
      "high": "138.51",
      "low": "136.43",
      "close": "136.69",
      "volume": "1574919"
    },
    {
      "date": "2022-04-18",
      "open": "135.91",
      "high": "137.19",
      "low": "134.93",
      "close": "135.75",
      "volume": "1457855"
    },
    {
      "date": "2022-04-19",
      "open": "135.94",
      "high": "137.85",
      "low": "134.85",
      "close": "137.46",
      "volume": "2158796"
    },
    {
      "date": "2022-04-20",
      "open": "138.51",
      "high": "140.18",
      "low": "138.33",
      "close": "139.63",
      "volume": "1829846"
    },
    {
      "date": "2022-04-21",
      "open": "140.12",
      "high": "141.27",
      "low": "137.90",
      "close": "138.32",
      "volume": "1650807"
    },
    {
      "date": "2022-04-22",
      "open": "137.72",
      "high": "137.84",
      "low": "131.14",
      "close": "131.35",
      "volume": "2375629"
    },
    {
      "date": "2022-04-25",
      "open": "131.51",
      "high": "132.30",
      "low": "128.35",
      "close": "132.25",
      "volume": "2766153"
    },
    {
      "date": "2022-04-26",
      "open": "131.46",
      "high": "132.31",
      "low": "129.50",
      "close": "129.51",
      "volume": "2248914"
    },
    {
      "date": "2022-04-27",
      "open": "130.69",
      "high": "132.89",
      "low": "130.185",
      "close": "130.69",
      "volume": "1777671"
    },
    {
      "date": "2022-04-28",
      "open": "131.87",
      "high": "133.19",
      "low": "130.464",
      "close": "132.40",
      "volume": "1469420"
    },
    {
      "date": "2022-04-29",
      "open": "131.99",
      "high": "132.00",
      "low": "126.45",
      "close": "126.73",
      "volume": "1981541"
    },
    {
      "date": "2022-05-02",
      "open": "126.89",
      "high": "128.91",
      "low": "125.15",
      "close": "127.65",
      "volume": "1985968"
    },
    {
      "date": "2022-05-03",
      "open": "128.24",
      "high": "129.035",
      "low": "127.275",
      "close": "128.55",
      "volume": "1492153"
    },
    {
      "date": "2022-05-04",
      "open": "128.59",
      "high": "132.90",
      "low": "127.73",
      "close": "132.47",
      "volume": "1916451"
    },
    {
      "date": "2022-05-05",
      "open": "131.38",
      "high": "131.69",
      "low": "123.39",
      "close": "124.59",
      "volume": "2353480"
    },
    {
      "date": "2022-05-06",
      "open": "123.57",
      "high": "124.92",
      "low": "122.41",
      "close": "124.16",
      "volume": "1873355"
    },
    {
      "date": "2022-05-09",
      "open": "123.16",
      "high": "123.16",
      "low": "119.67",
      "close": "120.27",
      "volume": "2423651"
    },
    {
      "date": "2022-05-10",
      "open": "122.33",
      "high": "123.05",
      "low": "118.85",
      "close": "120.13",
      "volume": "2248891"
    },
    {
      "date": "2022-05-11",
      "open": "118.08",
      "high": "119.66",
      "low": "117.62",
      "close": "118.22",
      "volume": "2805912"
    },
    {
      "date": "2022-05-12",
      "open": "117.45",
      "high": "118.29",
      "low": "115.66",
      "close": "117.93",
      "volume": "2213867"
    },
    {
      "date": "2022-05-13",
      "open": "118.91",
      "high": "120.625",
      "low": "118.4901",
      "close": "119.69",
      "volume": "1336860"
    },
    {
      "date": "2022-05-16",
      "open": "119.24",
      "high": "121.00",
      "low": "118.58",
      "close": "120.06",
      "volume": "1152884"
    },
    {
      "date": "2022-05-17",
      "open": "121.77",
      "high": "122.27",
      "low": "120.935",
      "close": "121.62",
      "volume": "1328536"
    },
    {
      "date": "2022-05-18",
      "open": "120.39",
      "high": "120.44",
      "low": "117.15",
      "close": "117.44",
      "volume": "1606778"
    },
    {
      "date": "2022-05-19",
      "open": "116.70",
      "high": "117.43",
      "low": "115.24",
      "close": "115.84",
      "volume": "2290329"
    },
    {
      "date": "2022-05-20",
      "open": "117.37",
      "high": "117.89",
      "low": "114.10",
      "close": "117.33",
      "volume": "2266546"
    },
    {
      "date": "2022-05-23",
      "open": "118.15",
      "high": "118.91",
      "low": "116.19",
      "close": "118.21",
      "volume": "1801544"
    },
    {
      "date": "2022-05-24",
      "open": "117.51",
      "high": "118.06",
      "low": "115.70",
      "close": "117.84",
      "volume": "1625392"
    },
    {
      "date": "2022-05-25",
      "open": "117.08",
      "high": "118.9445",
      "low": "116.57",
      "close": "117.99",
      "volume": "1413948"
    },
    {
      "date": "2022-05-26",
      "open": "118.69",
      "high": "121.94",
      "low": "118.20",
      "close": "121.20",
      "volume": "1537403"
    },
    {
      "date": "2022-05-27",
      "open": "122.47",
      "high": "124.10",
      "low": "122.15",
      "close": "124.08",
      "volume": "1560567"
    },
    {
      "date": "2022-05-31",
      "open": "123.53",
      "high": "124.75",
      "low": "122.14",
      "close": "123.83",
      "volume": "2523538"
    },
    {
      "date": "2022-06-01",
      "open": "124.20",
      "high": "124.82",
      "low": "121.53",
      "close": "122.26",
      "volume": "1483882"
    },
    {
      "date": "2022-06-02",
      "open": "122.78",
      "high": "126.07",
      "low": "122.09",
      "close": "125.95",
      "volume": "1551416"
    },
    {
      "date": "2022-06-03",
      "open": "125.43",
      "high": "126.3425",
      "low": "124.81",
      "close": "125.81",
      "volume": "1355399"
    },
    {
      "date": "2022-06-06",
      "open": "127.04",
      "high": "127.45",
      "low": "125.21",
      "close": "125.93",
      "volume": "1210716"
    },
    {
      "date": "2022-06-07",
      "open": "124.62",
      "high": "127.00",
      "low": "123.67",
      "close": "126.75",
      "volume": "1238537"
    },
    {
      "date": "2022-06-08",
      "open": "125.99",
      "high": "126.42",
      "low": "124.695",
      "close": "125.60",
      "volume": "1187359"
    },
    {
      "date": "2022-06-09",
      "open": "125.16",
      "high": "125.54",
      "low": "122.58",
      "close": "122.60",
      "volume": "1066170"
    },
    {
      "date": "2022-06-10",
      "open": "120.96",
      "high": "121.9975",
      "low": "119.64",
      "close": "120.63",
      "volume": "1360077"
    },
    {
      "date": "2022-06-13",
      "open": "118.12",
      "high": "118.889",
      "low": "116.60",
      "close": "117.21",
      "volume": "1700993"
    },
    {
      "date": "2022-06-14",
      "open": "118.04",
      "high": "118.0485",
      "low": "116.19",
      "close": "117.47",
      "volume": "1509665"
    },
    {
      "date": "2022-06-15",
      "open": "118.08",
      "high": "119.73",
      "low": "116.32",
      "close": "117.95",
      "volume": "1380369"
    },
    {
      "date": "2022-06-16",
      "open": "115.69",
      "high": "116.11",
      "low": "112.855",
      "close": "113.81",
      "volume": "2236537"
    },
    {
      "date": "2022-06-17",
      "open": "113.80",
      "high": "114.845",
      "low": "110.47",
      "close": "113.00",
      "volume": "4520656"
    },
    {
      "date": "2022-06-21",
      "open": "114.21",
      "high": "116.54",
      "low": "114.08",
      "close": "116.28",
      "volume": "1992798"
    },
    {
      "date": "2022-06-22",
      "open": "114.89",
      "high": "117.09",
      "low": "114.00",
      "close": "115.63",
      "volume": "1760285"
    },
    {
      "date": "2022-06-23",
      "open": "116.73",
      "high": "117.66",
      "low": "115.53",
      "close": "117.31",
      "volume": "1785543"
    },
    {
      "date": "2022-06-24",
      "open": "118.30",
      "high": "122.44",
      "low": "117.95",
      "close": "122.43",
      "volume": "2321663"
    },
    {
      "date": "2022-06-27",
      "open": "122.33",
      "high": "124.73",
      "low": "122.18",
      "close": "122.66",
      "volume": "2906718"
    },
    {
      "date": "2022-06-28",
      "open": "122.68",
      "high": "124.00",
      "low": "119.62",
      "close": "119.88",
      "volume": "2431957"
    },
    {
      "date": "2022-06-29",
      "open": "116.20",
      "high": "118.29",
      "low": "112.65",
      "close": "114.85",
      "volume": "3477751"
    },
    {
      "date": "2022-06-30",
      "open": "113.33",
      "high": "116.625",
      "low": "113.185",
      "close": "113.87",
      "volume": "2692264"
    },
    {
      "date": "2022-07-01",
      "open": "114.22",
      "high": "116.63",
      "low": "113.51",
      "close": "116.36",
      "volume": "1693019"
    },
    {
      "date": "2022-07-05",
      "open": "115.43",
      "high": "115.58",
      "low": "111.72",
      "close": "115.57",
      "volume": "1427755"
    },
    {
      "date": "2022-07-06",
      "open": "116.17",
      "high": "117.92",
      "low": "115.1617",
      "close": "116.97",
      "volume": "1910144"
    },
    {
      "date": "2022-07-07",
      "open": "116.42",
      "high": "117.21",
      "low": "115.66",
      "close": "116.52",
      "volume": "1548236"
    },
    {
      "date": "2022-07-08",
      "open": "115.70",
      "high": "117.08",
      "low": "114.68",
      "close": "116.80",
      "volume": "1294508"
    },
    {
      "date": "2022-07-11",
      "open": "116.17",
      "high": "116.84",
      "low": "115.26",
      "close": "116.22",
      "volume": "1113005"
    },
    {
      "date": "2022-07-12",
      "open": "116.40",
      "high": "117.42",
      "low": "114.3092",
      "close": "114.85",
      "volume": "1266806"
    },
    {
      "date": "2022-07-13",
      "open": "112.32",
      "high": "114.49",
      "low": "112.20",
      "close": "113.34",
      "volume": "1350152"
    },
    {
      "date": "2022-07-14",
      "open": "112.24",
      "high": "113.62",
      "low": "111.165",
      "close": "113.14",
      "volume": "1240424"
    },
    {
      "date": "2022-07-15",
      "open": "114.66",
      "high": "115.24",
      "low": "114.06",
      "close": "115.00",
      "volume": "1613338"
    },
    {
      "date": "2022-07-18",
      "open": "115.76",
      "high": "116.80",
      "low": "114.01",
      "close": "114.59",
      "volume": "1377792"
    },
    {
      "date": "2022-07-19",
      "open": "116.18",
      "high": "119.50",
      "low": "115.675",
      "close": "119.17",
      "volume": "1702999"
    },
    {
      "date": "2022-07-20",
      "open": "119.52",
      "high": "121.08",
      "low": "118.88",
      "close": "120.30",
      "volume": "2138539"
    },
    {
      "date": "2022-07-21",
      "open": "120.48",
      "high": "122.29",
      "low": "119.78",
      "close": "122.05",
      "volume": "1429799"
    },
    {
      "date": "2022-07-22",
      "open": "122.68",
      "high": "124.115",
      "low": "121.63",
      "close": "122.44",
      "volume": "1483087"
    },
    {
      "date": "2022-07-25",
      "open": "122.31",
      "high": "122.70",
      "low": "121.00",
      "close": "121.52",
      "volume": "1499886"
    },
    {
      "date": "2022-07-26",
      "open": "121.82",
      "high": "122.55",
      "low": "120.745",
      "close": "121.23",
      "volume": "1633582"
    },
    {
      "date": "2022-07-27",
      "open": "121.86",
      "high": "126.04",
      "low": "121.51",
      "close": "125.41",
      "volume": "2094956"
    },
    {
      "date": "2022-07-28",
      "open": "126.00",
      "high": "128.7019",
      "low": "125.48",
      "close": "128.27",
      "volume": "1234112"
    },
    {
      "date": "2022-07-29",
      "open": "128.33",
      "high": "129.00",
      "low": "127.49",
      "close": "128.28",
      "volume": "1525913"
    },
    {
      "date": "2022-08-01",
      "open": "127.24",
      "high": "128.24",
      "low": "125.9965",
      "close": "126.58",
      "volume": "1472724"
    },
    {
      "date": "2022-08-02",
      "open": "126.34",
      "high": "127.205",
      "low": "125.31",
      "close": "126.36",
      "volume": "1416346"
    },
    {
      "date": "2022-08-03",
      "open": "127.23",
      "high": "129.52",
      "low": "126.56",
      "close": "128.97",
      "volume": "1154558"
    },
    {
      "date": "2022-08-04",
      "open": "129.00",
      "high": "129.06",
      "low": "127.8101",
      "close": "128.57",
      "volume": "764771"
    },
    {
      "date": "2022-08-05",
      "open": "127.03",
      "high": "129.80",
      "low": "126.99",
      "close": "129.55",
      "volume": "979371"
    },
    {
      "date": "2022-08-08",
      "open": "130.54",
      "high": "131.54",
      "low": "129.54",
      "close": "130.90",
      "volume": "1310026"
    },
    {
      "date": "2022-08-09",
      "open": "131.17",
      "high": "131.925",
      "low": "130.435",
      "close": "130.90",
      "volume": "978065"
    },
    {
      "date": "2022-08-10",
      "open": "133.01",
      "high": "133.47",
      "low": "131.81",
      "close": "132.84",
      "volume": "1171356"
    },
    {
      "date": "2022-08-11",
      "open": "133.81",
      "high": "134.02",
      "low": "131.92",
      "close": "132.07",
      "volume": "1280004"
    },
    {
      "date": "2022-08-12",
      "open": "132.96",
      "high": "135.62",
      "low": "132.73",
      "close": "135.61",
      "volume": "1824633"
    },
    {
      "date": "2022-08-15",
      "open": "135.28",
      "high": "138.23",
      "low": "134.66",
      "close": "138.15",
      "volume": "1501812"
    },
    {
      "date": "2022-08-16",
      "open": "137.38",
      "high": "138.50",
      "low": "136.88",
      "close": "138.31",
      "volume": "1092880"
    },
    {
      "date": "2022-08-17",
      "open": "137.29",
      "high": "138.74",
      "low": "137.04",
      "close": "138.62",
      "volume": "1445592"
    },
    {
      "date": "2022-08-18",
      "open": "138.77",
      "high": "139.47",
      "low": "137.97",
      "close": "139.16",
      "volume": "1068889"
    },
    {
      "date": "2022-08-19",
      "open": "138.24",
      "high": "138.95",
      "low": "137.48",
      "close": "138.49",
      "volume": "2748317"
    },
    {
      "date": "2022-08-22",
      "open": "137.73",
      "high": "137.73",
      "low": "135.42",
      "close": "135.94",
      "volume": "1314454"
    },
    {
      "date": "2022-08-23",
      "open": "135.985",
      "high": "136.37",
      "low": "134.83",
      "close": "135.00",
      "volume": "1024767"
    },
    {
      "date": "2022-08-24",
      "open": "134.91",
      "high": "135.92",
      "low": "134.64",
      "close": "135.08",
      "volume": "1142168"
    },
    {
      "date": "2022-08-25",
      "open": "135.50",
      "high": "135.66",
      "low": "133.46",
      "close": "134.06",
      "volume": "1522747"
    },
    {
      "date": "2022-08-26",
      "open": "134.32",
      "high": "134.43",
      "low": "128.56",
      "close": "128.80",
      "volume": "1966656"
    },
    {
      "date": "2022-08-29",
      "open": "128.30",
      "high": "128.46",
      "low": "126.96",
      "close": "127.11",
      "volume": "1429991"
    },
    {
      "date": "2022-08-30",
      "open": "127.30",
      "high": "127.30",
      "low": "123.92",
      "close": "124.23",
      "volume": "1559396"
    },
    {
      "date": "2022-08-31",
      "open": "125.51",
      "high": "125.51",
      "low": "123.04",
      "close": "123.34",
      "volume": "1598842"
    },
    {
      "date": "2022-09-01",
      "open": "123.08",
      "high": "124.39",
      "low": "122.25",
      "close": "124.25",
      "volume": "1359913"
    },
    {
      "date": "2022-09-02",
      "open": "124.47",
      "high": "125.53",
      "low": "120.285",
      "close": "120.90",
      "volume": "1759784"
    },
    {
      "date": "2022-09-06",
      "open": "121.07",
      "high": "122.62",
      "low": "120.025",
      "close": "121.61",
      "volume": "1352378"
    },
    {
      "date": "2022-09-07",
      "open": "121.83",
      "high": "124.31",
      "low": "121.625",
      "close": "123.90",
      "volume": "1358963"
    },
    {
      "date": "2022-09-08",
      "open": "123.40",
      "high": "125.41",
      "low": "122.3597",
      "close": "125.23",
      "volume": "1392886"
    },
    {
      "date": "2022-09-09",
      "open": "125.54",
      "high": "127.24",
      "low": "125.07",
      "close": "126.83",
      "volume": "1524606"
    },
    {
      "date": "2022-09-12",
      "open": "127.28",
      "high": "128.37",
      "low": "126.86",
      "close": "127.33",
      "volume": "1109227"
    },
    {
      "date": "2022-09-13",
      "open": "124.93",
      "high": "125.41",
      "low": "121.81",
      "close": "122.08",
      "volume": "1979755"
    },
    {
      "date": "2022-09-14",
      "open": "122.64",
      "high": "122.925",
      "low": "119.94",
      "close": "121.15",
      "volume": "2067004"
    },
    {
      "date": "2022-09-15",
      "open": "120.94",
      "high": "121.37",
      "low": "118.44",
      "close": "118.96",
      "volume": "1285383"
    },
    {
      "date": "2022-09-16",
      "open": "118.16",
      "high": "120.61",
      "low": "117.24",
      "close": "120.13",
      "volume": "2133041"
    },
    {
      "date": "2022-09-19",
      "open": "119.44",
      "high": "121.535",
      "low": "118.91",
      "close": "121.49",
      "volume": "1067045"
    },
    {
      "date": "2022-09-20",
      "open": "120.73",
      "high": "120.985",
      "low": "119.17",
      "close": "120.04",
      "volume": "1312106"
    },
    {
      "date": "2022-09-21",
      "open": "121.48",
      "high": "121.92",
      "low": "117.88",
      "close": "117.91",
      "volume": "1948163"
    },
    {
      "date": "2022-09-22",
      "open": "117.64",
      "high": "118.91",
      "low": "116.35",
      "close": "117.61",
      "volume": "2137162"
    },
    {
      "date": "2022-09-23",
      "open": "116.85",
      "high": "117.10",
      "low": "113.44",
      "close": "115.02",
      "volume": "2098637"
    },
    {
      "date": "2022-09-26",
      "open": "115.02",
      "high": "115.97",
      "low": "113.55",
      "close": "114.04",
      "volume": "1855123"
    },
    {
      "date": "2022-09-27",
      "open": "114.845",
      "high": "115.74",
      "low": "112.12",
      "close": "113.32",
      "volume": "1981681"
    },
    {
      "date": "2022-09-28",
      "open": "116.63",
      "high": "119.21",
      "low": "112.39",
      "close": "117.38",
      "volume": "3301817"
    },
    {
      "date": "2022-09-29",
      "open": "116.46",
      "high": "116.73",
      "low": "111.87",
      "close": "113.39",
      "volume": "2699256"
    },
    {
      "date": "2022-09-30",
      "open": "114.15",
      "high": "115.61",
      "low": "112.10",
      "close": "112.21",
      "volume": "2524366"
    },
    {
      "date": "2022-10-03",
      "open": "113.27",
      "high": "115.51",
      "low": "112.31",
      "close": "114.86",
      "volume": "1837079"
    },
    {
      "date": "2022-10-04",
      "open": "116.61",
      "high": "117.63",
      "low": "114.985",
      "close": "115.39",
      "volume": "2202985"
    },
    {
      "date": "2022-10-05",
      "open": "114.662",
      "high": "115.875",
      "low": "112.60",
      "close": "114.59",
      "volume": "2169804"
    },
    {
      "date": "2022-10-06",
      "open": "114.64",
      "high": "114.87",
      "low": "111.46",
      "close": "111.69",
      "volume": "2327925"
    },
    {
      "date": "2022-10-07",
      "open": "110.58",
      "high": "110.91",
      "low": "108.97",
      "close": "109.59",
      "volume": "2133537"
    },
    {
      "date": "2022-10-10",
      "open": "110.17",
      "high": "110.47",
      "low": "108.55",
      "close": "109.88",
      "volume": "1469733"
    },
    {
      "date": "2022-10-11",
      "open": "109.69",
      "high": "110.29",
      "low": "107.495",
      "close": "108.34",
      "volume": "1700818"
    },
    {
      "date": "2022-10-12",
      "open": "108.52",
      "high": "109.03",
      "low": "107.81",
      "close": "108.00",
      "volume": "1429211"
    },
    {
      "date": "2022-10-13",
      "open": "105.79",
      "high": "110.97",
      "low": "105.66",
      "close": "110.27",
      "volume": "1892533"
    },
    {
      "date": "2022-10-14",
      "open": "111.41",
      "high": "111.805",
      "low": "108.80",
      "close": "109.19",
      "volume": "1790754"
    },
    {
      "date": "2022-10-17",
      "open": "111.57",
      "high": "112.74",
      "low": "111.00",
      "close": "111.95",
      "volume": "1631075"
    },
    {
      "date": "2022-10-18",
      "open": "113.73",
      "high": "115.19",
      "low": "112.45",
      "close": "113.38",
      "volume": "1811057"
    },
    {
      "date": "2022-10-19",
      "open": "111.965",
      "high": "112.75",
      "low": "110.19",
      "close": "111.45",
      "volume": "1289741"
    },
    {
      "date": "2022-10-20",
      "open": "111.86",
      "high": "112.995",
      "low": "110.3806",
      "close": "111.06",
      "volume": "1233446"
    },
    {
      "date": "2022-10-21",
      "open": "110.88",
      "high": "112.54",
      "low": "109.69",
      "close": "112.16",
      "volume": "1263979"
    },
    {
      "date": "2022-10-24",
      "open": "113.68",
      "high": "114.30",
      "low": "112.11",
      "close": "114.15",
      "volume": "1308844"
    },
    {
      "date": "2022-10-25",
      "open": "114.30",
      "high": "116.64",
      "low": "114.30",
      "close": "116.48",
      "volume": "2035563"
    },
    {
      "date": "2022-10-26",
      "open": "116.62",
      "high": "118.09",
      "low": "114.79",
      "close": "115.39",
      "volume": "1587379"
    },
    {
      "date": "2022-10-27",
      "open": "115.94",
      "high": "116.93",
      "low": "115.19",
      "close": "115.76",
      "volume": "1258012"
    },
    {
      "date": "2022-10-28",
      "open": "116.24",
      "high": "120.51",
      "low": "116.11",
      "close": "119.79",
      "volume": "1953917"
    },
    {
      "date": "2022-10-31",
      "open": "118.75",
      "high": "119.36",
      "low": "117.73",
      "close": "118.31",
      "volume": "1693662"
    },
    {
      "date": "2022-11-01",
      "open": "119.06",
      "high": "119.52",
      "low": "116.94",
      "close": "118.06",
      "volume": "1072010"
    },
    {
      "date": "2022-11-02",
      "open": "117.91",
      "high": "119.35",
      "low": "114.47",
      "close": "114.50",
      "volume": "1501222"
    },
    {
      "date": "2022-11-03",
      "open": "112.91",
      "high": "114.415",
      "low": "111.92",
      "close": "113.04",
      "volume": "1593374"
    },
    {
      "date": "2022-11-04",
      "open": "114.10",
      "high": "114.81",
      "low": "111.26",
      "close": "113.76",
      "volume": "1784432"
    },
    {
      "date": "2022-11-07",
      "open": "114.38",
      "high": "115.91",
      "low": "113.56",
      "close": "115.38",
      "volume": "1354413"
    },
    {
      "date": "2022-11-08",
      "open": "115.20",
      "high": "118.71",
      "low": "114.77",
      "close": "117.05",
      "volume": "1342764"
    },
    {
      "date": "2022-11-09",
      "open": "116.79",
      "high": "117.13",
      "low": "115.08",
      "close": "115.24",
      "volume": "1216570"
    },
    {
      "date": "2022-11-10",
      "open": "120.41",
      "high": "121.82",
      "low": "118.32",
      "close": "121.38",
      "volume": "2058210"
    },
    {
      "date": "2022-11-11",
      "open": "121.62",
      "high": "122.05",
      "low": "119.17",
      "close": "121.01",
      "volume": "2098004"
    },
    {
      "date": "2022-11-14",
      "open": "120.76",
      "high": "123.24",
      "low": "120.25",
      "close": "121.19",
      "volume": "1818880"
    },
    {
      "date": "2022-11-15",
      "open": "123.66",
      "high": "123.66",
      "low": "120.21",
      "close": "121.67",
      "volume": "1521718"
    },
    {
      "date": "2022-11-16",
      "open": "121.99",
      "high": "122.43",
      "low": "120.05",
      "close": "120.49",
      "volume": "1827084"
    },
    {
      "date": "2022-11-17",
      "open": "119.30",
      "high": "120.84",
      "low": "118.10",
      "close": "120.22",
      "volume": "1442736"
    },
    {
      "date": "2022-11-18",
      "open": "121.09",
      "high": "121.86",
      "low": "119.49",
      "close": "120.83",
      "volume": "1164002"
    },
    {
      "date": "2022-11-21",
      "open": "120.91",
      "high": "122.28",
      "low": "120.35",
      "close": "121.55",
      "volume": "919118"
    },
    {
      "date": "2022-11-22",
      "open": "122.30",
      "high": "122.95",
      "low": "120.61",
      "close": "122.78",
      "volume": "1117877"
    },
    {
      "date": "2022-11-23",
      "open": "122.85",
      "high": "123.67",
      "low": "122.41",
      "close": "123.16",
      "volume": "1194958"
    },
    {
      "date": "2022-11-25",
      "open": "123.22",
      "high": "123.715",
      "low": "122.67",
      "close": "123.21",
      "volume": "599587"
    },
    {
      "date": "2022-11-28",
      "open": "122.00",
      "high": "122.62",
      "low": "120.085",
      "close": "120.47",
      "volume": "1524334"
    },
    {
      "date": "2022-11-29",
      "open": "120.24",
      "high": "121.03",
      "low": "118.72",
      "close": "120.15",
      "volume": "1217752"
    },
    {
      "date": "2022-11-30",
      "open": "120.14",
      "high": "124.19",
      "low": "119.64",
      "close": "124.03",
      "volume": "2628900"
    },
    {
      "date": "2022-12-01",
      "open": "124.45",
      "high": "126.325",
      "low": "123.71",
      "close": "125.90",
      "volume": "1466310"
    },
    {
      "date": "2022-12-02",
      "open": "123.775",
      "high": "126.30",
      "low": "123.68",
      "close": "125.98",
      "volume": "1291144"
    },
    {
      "date": "2022-12-05",
      "open": "124.58",
      "high": "125.08",
      "low": "122.59",
      "close": "123.19",
      "volume": "1415777"
    },
    {
      "date": "2022-12-06",
      "open": "123.49",
      "high": "123.49",
      "low": "119.95",
      "close": "120.63",
      "volume": "1198267"
    },
    {
      "date": "2022-12-07",
      "open": "120.97",
      "high": "121.36",
      "low": "119.74",
      "close": "120.44",
      "volume": "932019"
    },
    {
      "date": "2022-12-08",
      "open": "120.72",
      "high": "122.005",
      "low": "119.87",
      "close": "120.16",
      "volume": "1489861"
    },
    {
      "date": "2022-12-09",
      "open": "119.73",
      "high": "120.25",
      "low": "119.17",
      "close": "119.51",
      "volume": "1563746"
    },
    {
      "date": "2022-12-12",
      "open": "120.00",
      "high": "123.08",
      "low": "119.51",
      "close": "122.97",
      "volume": "1271180"
    },
    {
      "date": "2022-12-13",
      "open": "127.39",
      "high": "127.89",
      "low": "122.68",
      "close": "123.32",
      "volume": "1255283"
    },
    {
      "date": "2022-12-14",
      "open": "122.79",
      "high": "125.145",
      "low": "121.59",
      "close": "122.67",
      "volume": "2155453"
    },
    {
      "date": "2022-12-15",
      "open": "121.22",
      "high": "121.51",
      "low": "116.785",
      "close": "117.08",
      "volume": "2076317"
    },
    {
      "date": "2022-12-16",
      "open": "115.71",
      "high": "116.53",
      "low": "115.05",
      "close": "115.96",
      "volume": "2859878"
    },
    {
      "date": "2022-12-19",
      "open": "116.15",
      "high": "116.69",
      "low": "114.935",
      "close": "115.52",
      "volume": "1810086"
    },
    {
      "date": "2022-12-20",
      "open": "114.99",
      "high": "115.76",
      "low": "113.525",
      "close": "114.26",
      "volume": "1501363"
    },
    {
      "date": "2022-12-21",
      "open": "114.87",
      "high": "115.86",
      "low": "113.90",
      "close": "114.77",
      "volume": "2282607"
    },
    {
      "date": "2022-12-22",
      "open": "111.00",
      "high": "112.22",
      "low": "108.00",
      "close": "112.18",
      "volume": "4401045"
    },
    {
      "date": "2022-12-23",
      "open": "112.74",
      "high": "116.24",
      "low": "112.42",
      "close": "116.01",
      "volume": "2503109"
    },
    {
      "date": "2022-12-27",
      "open": "115.86",
      "high": "116.04",
      "low": "114.27",
      "close": "115.13",
      "volume": "1494913"
    },
    {
      "date": "2022-12-28",
      "open": "115.08",
      "high": "116.20",
      "low": "114.375",
      "close": "114.43",
      "volume": "1589982"
    },
    {
      "date": "2022-12-29",
      "open": "114.85",
      "high": "117.07",
      "low": "114.535",
      "close": "116.46",
      "volume": "1372402"
    },
    {
      "date": "2022-12-30",
      "open": "115.82",
      "high": "116.11",
      "low": "113.97",
      "close": "115.56",
      "volume": "1060897"
    },
    {
      "date": "2023-01-03",
      "open": "116.64",
      "high": "116.82",
      "low": "114.88",
      "close": "115.81",
      "volume": "1792600"
    },
    {
      "date": "2023-01-04",
      "open": "116.95",
      "high": "118.19",
      "low": "115.775",
      "close": "117.07",
      "volume": "1475251"
    },
    {
      "date": "2023-01-05",
      "open": "116.39",
      "high": "116.44",
      "low": "113.70",
      "close": "114.36",
      "volume": "1352298"
    },
    {
      "date": "2023-01-06",
      "open": "115.59",
      "high": "117.98",
      "low": "114.98",
      "close": "117.45",
      "volume": "1257902"
    },
    {
      "date": "2023-01-09",
      "open": "117.35",
      "high": "119.04",
      "low": "117.13",
      "close": "117.41",
      "volume": "1484221"
    },
    {
      "date": "2023-01-10",
      "open": "117.23",
      "high": "117.95",
      "low": "115.86",
      "close": "117.31",
      "volume": "1112471"
    },
    {
      "date": "2023-01-11",
      "open": "118.08",
      "high": "119.78",
      "low": "117.17",
      "close": "119.68",
      "volume": "1579168"
    },
    {
      "date": "2023-01-12",
      "open": "119.49",
      "high": "120.09",
      "low": "118.75",
      "close": "119.85",
      "volume": "1373095"
    },
    {
      "date": "2023-01-13",
      "open": "119.66",
      "high": "120.69",
      "low": "119.28",
      "close": "120.31",
      "volume": "1237713"
    },
    {
      "date": "2023-01-17",
      "open": "118.89",
      "high": "120.11",
      "low": "117.94",
      "close": "118.42",
      "volume": "2157357"
    },
    {
      "date": "2023-01-18",
      "open": "118.64",
      "high": "119.27",
      "low": "117.17",
      "close": "117.23",
      "volume": "1809850"
    },
    {
      "date": "2023-01-19",
      "open": "116.91",
      "high": "117.20",
      "low": "115.41",
      "close": "115.52",
      "volume": "1122005"
    },
    {
      "date": "2023-01-20",
      "open": "115.67",
      "high": "118.53",
      "low": "114.705",
      "close": "117.93",
      "volume": "1987591"
    },
    {
      "date": "2023-01-23",
      "open": "117.78",
      "high": "120.96",
      "low": "117.07",
      "close": "119.99",
      "volume": "1599253"
    },
    {
      "date": "2023-01-24",
      "open": "119.90",
      "high": "120.14",
      "low": "117.93",
      "close": "118.62",
      "volume": "1332524"
    },
    {
      "date": "2023-01-25",
      "open": "116.44",
      "high": "116.47",
      "low": "112.38",
      "close": "115.62",
      "volume": "2335292"
    },
    {
      "date": "2023-01-26",
      "open": "116.19",
      "high": "116.50",
      "low": "114.74",
      "close": "115.10",
      "volume": "1679281"
    },
    {
      "date": "2023-01-27",
      "open": "114.18",
      "high": "114.6969",
      "low": "112.65",
      "close": "113.03",
      "volume": "2257706"
    },
    {
      "date": "2023-01-30",
      "open": "112.76",
      "high": "115.52",
      "low": "112.63",
      "close": "114.69",
      "volume": "2798233"
    },
    {
      "date": "2023-01-31",
      "open": "115.15",
      "high": "115.87",
      "low": "113.81",
      "close": "115.86",
      "volume": "1564900"
    },
    {
      "date": "2023-02-01",
      "open": "115.64",
      "high": "118.49",
      "low": "115.01",
      "close": "117.71",
      "volume": "1535674"
    },
    {
      "date": "2023-02-02",
      "open": "118.60",
      "high": "120.92",
      "low": "117.78",
      "close": "120.60",
      "volume": "2475844"
    },
    {
      "date": "2023-02-03",
      "open": "118.85",
      "high": "120.14",
      "low": "116.92",
      "close": "118.58",
      "volume": "1791713"
    },
    {
      "date": "2023-02-06",
      "open": "117.37",
      "high": "118.29",
      "low": "116.45",
      "close": "116.66",
      "volume": "1102073"
    },
    {
      "date": "2023-02-07",
      "open": "116.02",
      "high": "118.385",
      "low": "115.54",
      "close": "117.87",
      "volume": "1128432"
    },
    {
      "date": "2023-02-08",
      "open": "116.02",
      "high": "116.82",
      "low": "114.64",
      "close": "114.93",
      "volume": "2081110"
    },
    {
      "date": "2023-02-09",
      "open": "116.14",
      "high": "116.23",
      "low": "113.37",
      "close": "113.75",
      "volume": "1890196"
    },
    {
      "date": "2023-02-10",
      "open": "113.00",
      "high": "114.72",
      "low": "113.00",
      "close": "114.22",
      "volume": "1571758"
    },
    {
      "date": "2023-02-13",
      "open": "114.30",
      "high": "115.58",
      "low": "114.18",
      "close": "115.51",
      "volume": "1295687"
    },
    {
      "date": "2023-02-14",
      "open": "115.18",
      "high": "115.75",
      "low": "113.00",
      "close": "113.94",
      "volume": "1246235"
    },
    {
      "date": "2023-02-15",
      "open": "113.63",
      "high": "115.33",
      "low": "113.05",
      "close": "115.23",
      "volume": "1415926"
    },
    {
      "date": "2023-02-16",
      "open": "113.72",
      "high": "115.51",
      "low": "113.44",
      "close": "114.66",
      "volume": "1263564"
    },
    {
      "date": "2023-02-17",
      "open": "114.25",
      "high": "115.28",
      "low": "113.89",
      "close": "114.75",
      "volume": "1220281"
    },
    {
      "date": "2023-02-21",
      "open": "113.43",
      "high": "113.775",
      "low": "111.43",
      "close": "111.52",
      "volume": "1775508"
    },
    {
      "date": "2023-02-22",
      "open": "111.67",
      "high": "112.33",
      "low": "110.5614",
      "close": "110.68",
      "volume": "1219188"
    },
    {
      "date": "2023-02-23",
      "open": "111.04",
      "high": "111.8194",
      "low": "110.33",
      "close": "111.32",
      "volume": "1266856"
    },
    {
      "date": "2023-02-24",
      "open": "109.91",
      "high": "111.255",
      "low": "109.45",
      "close": "110.98",
      "volume": "1569927"
    },
    {
      "date": "2023-02-27",
      "open": "111.80",
      "high": "112.30",
      "low": "110.58",
      "close": "110.99",
      "volume": "1164831"
    },
    {
      "date": "2023-02-28",
      "open": "110.66",
      "high": "111.67",
      "low": "110.35",
      "close": "110.40",
      "volume": "1691930"
    },
    {
      "date": "2023-03-01",
      "open": "110.24",
      "high": "110.84",
      "low": "108.97",
      "close": "110.70",
      "volume": "1925568"
    },
    {
      "date": "2023-03-02",
      "open": "110.015",
      "high": "112.35",
      "low": "110.015",
      "close": "112.10",
      "volume": "1427598"
    },
    {
      "date": "2023-03-03",
      "open": "112.29",
      "high": "113.01",
      "low": "111.59",
      "close": "112.73",
      "volume": "1694895"
    },
    {
      "date": "2023-03-06",
      "open": "112.89",
      "high": "113.625",
      "low": "112.62",
      "close": "113.13",
      "volume": "1212577"
    },
    {
      "date": "2023-03-07",
      "open": "113.08",
      "high": "113.2538",
      "low": "111.58",
      "close": "112.09",
      "volume": "2161396"
    },
    {
      "date": "2023-03-08",
      "open": "112.00",
      "high": "113.12",
      "low": "111.53",
      "close": "112.69",
      "volume": "1128046"
    },
    {
      "date": "2023-03-09",
      "open": "113.27",
      "high": "113.36",
      "low": "110.955",
      "close": "111.05",
      "volume": "1279132"
    },
    {
      "date": "2023-03-10",
      "open": "110.57",
      "high": "110.85",
      "low": "107.60",
      "close": "107.83",
      "volume": "1901199"
    },
    {
      "date": "2023-03-13",
      "open": "107.28",
      "high": "110.535",
      "low": "106.775",
      "close": "108.33",
      "volume": "1906630"
    },
    {
      "date": "2023-03-14",
      "open": "109.50",
      "high": "110.19",
      "low": "106.85",
      "close": "108.24",
      "volume": "1885298"
    },
    {
      "date": "2023-03-15",
      "open": "107.31",
      "high": "107.80",
      "low": "106.29",
      "close": "107.00",
      "volume": "1992911"
    },
    {
      "date": "2023-03-16",
      "open": "106.81",
      "high": "108.905",
      "low": "106.17",
      "close": "108.67",
      "volume": "1583019"
    },
    {
      "date": "2023-03-17",
      "open": "108.67",
      "high": "109.31",
      "low": "107.30",
      "close": "107.53",
      "volume": "7237503"
    },
    {
      "date": "2023-03-20",
      "open": "108.21",
      "high": "109.88",
      "low": "107.8402",
      "close": "109.70",
      "volume": "2174382"
    },
    {
      "date": "2023-03-21",
      "open": "110.20",
      "high": "110.71",
      "low": "109.08",
      "close": "110.29",
      "volume": "1901527"
    },
    {
      "date": "2023-03-22",
      "open": "110.29",
      "high": "110.66",
      "low": "106.98",
      "close": "107.07",
      "volume": "1930623"
    },
    {
      "date": "2023-03-23",
      "open": "107.14",
      "high": "109.76",
      "low": "106.76",
      "close": "107.88",
      "volume": "1984840"
    },
    {
      "date": "2023-03-24",
      "open": "107.88",
      "high": "109.13",
      "low": "107.15",
      "close": "108.84",
      "volume": "1654990"
    },
    {
      "date": "2023-03-27",
      "open": "109.43",
      "high": "109.66",
      "low": "108.60",
      "close": "109.08",
      "volume": "2284431"
    },
    {
      "date": "2023-03-28",
      "open": "108.75",
      "high": "110.6131",
      "low": "108.49",
      "close": "108.98",
      "volume": "2643520"
    },
    {
      "date": "2023-03-29",
      "open": "110.51",
      "high": "116.8588",
      "low": "109.23",
      "close": "116.03",
      "volume": "5048052"
    },
    {
      "date": "2023-03-30",
      "open": "117.93",
      "high": "117.93",
      "low": "113.29",
      "close": "113.54",
      "volume": "2497511"
    },
    {
      "date": "2023-03-31",
      "open": "114.37",
      "high": "115.12",
      "low": "113.71",
      "close": "114.59",
      "volume": "3092615"
    },
    {
      "date": "2023-04-03",
      "open": "112.66",
      "high": "112.755",
      "low": "110.31",
      "close": "111.33",
      "volume": "3514581"
    },
    {
      "date": "2023-04-04",
      "open": "111.57",
      "high": "112.32",
      "low": "108.69",
      "close": "109.90",
      "volume": "2958401"
    },
    {
      "date": "2023-04-05",
      "open": "109.72",
      "high": "110.29",
      "low": "108.0201",
      "close": "108.83",
      "volume": "2333881"
    },
    {
      "date": "2023-04-06",
      "open": "108.62",
      "high": "109.59",
      "low": "108.09",
      "close": "109.04",
      "volume": "2090086"
    },
    {
      "date": "2023-04-10",
      "open": "107.81",
      "high": "109.30",
      "low": "107.5338",
      "close": "109.30",
      "volume": "2573437"
    },
    {
      "date": "2023-04-11",
      "open": "109.30",
      "high": "109.60",
      "low": "108.47",
      "close": "109.38",
      "volume": "2325246"
    },
    {
      "date": "2023-04-12",
      "open": "110.34",
      "high": "110.565",
      "low": "108.28",
      "close": "108.41",
      "volume": "1932264"
    },
    {
      "date": "2023-04-13",
      "open": "108.72",
      "high": "109.33",
      "low": "108.0372",
      "close": "109.25",
      "volume": "1749665"
    },
    {
      "date": "2023-04-14",
      "open": "109.08",
      "high": "109.95",
      "low": "107.205",
      "close": "107.92",
      "volume": "1561277"
    },
    {
      "date": "2023-04-17",
      "open": "108.45",
      "high": "109.57",
      "low": "108.05",
      "close": "109.57",
      "volume": "1777858"
    },
    {
      "date": "2023-04-18",
      "open": "109.73",
      "high": "110.265",
      "low": "108.54",
      "close": "109.30",
      "volume": "1370088"
    },
    {
      "date": "2023-04-19",
      "open": "109.41",
      "high": "110.22",
      "low": "108.87",
      "close": "109.77",
      "volume": "1268879"
    },
    {
      "date": "2023-04-20",
      "open": "108.93",
      "high": "109.66",
      "low": "108.245",
      "close": "109.07",
      "volume": "1464043"
    },
    {
      "date": "2023-04-21",
      "open": "109.49",
      "high": "109.63",
      "low": "108.67",
      "close": "109.52",
      "volume": "1343117"
    },
    {
      "date": "2023-04-24",
      "open": "109.71",
      "high": "111.01",
      "low": "109.53",
      "close": "110.89",
      "volume": "1995582"
    },
    {
      "date": "2023-04-25",
      "open": "110.19",
      "high": "110.19",
      "low": "107.55",
      "close": "107.95",
      "volume": "1888578"
    },
    {
      "date": "2023-04-26",
      "open": "105.77",
      "high": "107.09",
      "low": "104.78",
      "close": "105.37",
      "volume": "2350037"
    },
    {
      "date": "2023-04-27",
      "open": "105.83",
      "high": "108.06",
      "low": "105.69",
      "close": "107.84",
      "volume": "1688371"
    },
    {
      "date": "2023-04-28",
      "open": "108.56",
      "high": "110.02",
      "low": "108.065",
      "close": "109.86",
      "volume": "1854199"
    },
    {
      "date": "2023-05-01",
      "open": "109.52",
      "high": "110.72",
      "low": "109.37",
      "close": "110.07",
      "volume": "1438134"
    },
    {
      "date": "2023-05-02",
      "open": "109.98",
      "high": "110.20",
      "low": "107.02",
      "close": "107.60",
      "volume": "1393958"
    },
    {
      "date": "2023-05-03",
      "open": "108.34",
      "high": "109.15",
      "low": "107.58",
      "close": "107.67",
      "volume": "1510464"
    },
    {
      "date": "2023-05-04",
      "open": "107.42",
      "high": "107.87",
      "low": "106.85",
      "close": "107.20",
      "volume": "1584697"
    },
    {
      "date": "2023-05-05",
      "open": "108.00",
      "high": "108.78",
      "low": "106.615",
      "close": "107.83",
      "volume": "1539284"
    },
    {
      "date": "2023-05-08",
      "open": "108.04",
      "high": "108.04",
      "low": "106.27",
      "close": "106.33",
      "volume": "1205070"
    },
    {
      "date": "2023-05-09",
      "open": "106.50",
      "high": "107.66",
      "low": "105.98",
      "close": "107.25",
      "volume": "2051279"
    },
    {
      "date": "2023-05-10",
      "open": "107.72",
      "high": "108.67",
      "low": "106.70",
      "close": "108.62",
      "volume": "2249284"
    },
    {
      "date": "2023-05-11",
      "open": "107.83",
      "high": "108.06",
      "low": "106.31",
      "close": "106.61",
      "volume": "1919393"
    },
    {
      "date": "2023-05-12",
      "open": "107.17",
      "high": "107.47",
      "low": "105.92",
      "close": "106.89",
      "volume": "1010886"
    },
    {
      "date": "2023-05-15",
      "open": "106.89",
      "high": "108.44",
      "low": "106.55",
      "close": "108.17",
      "volume": "1551593"
    },
    {
      "date": "2023-05-16",
      "open": "107.86",
      "high": "107.93",
      "low": "105.89",
      "close": "106.06",
      "volume": "2064013"
    },
    {
      "date": "2023-05-17",
      "open": "106.67",
      "high": "107.68",
      "low": "105.93",
      "close": "107.31",
      "volume": "1667075"
    },
    {
      "date": "2023-05-18",
      "open": "107.18",
      "high": "108.81",
      "low": "106.91",
      "close": "108.76",
      "volume": "1053092"
    },
    {
      "date": "2023-05-19",
      "open": "109.10",
      "high": "109.29",
      "low": "107.59",
      "close": "108.11",
      "volume": "1480612"
    },
    {
      "date": "2023-05-22",
      "open": "108.80",
      "high": "110.28",
      "low": "107.89",
      "close": "109.99",
      "volume": "1419251"
    },
    {
      "date": "2023-05-23",
      "open": "109.96",
      "high": "109.98",
      "low": "108.53",
      "close": "108.85",
      "volume": "2351112"
    },
    {
      "date": "2023-05-24",
      "open": "109.07",
      "high": "109.46",
      "low": "108.06",
      "close": "108.33",
      "volume": "1723318"
    },
    {
      "date": "2023-05-25",
      "open": "107.65",
      "high": "108.085",
      "low": "106.07",
      "close": "107.88",
      "volume": "2619709"
    },
    {
      "date": "2023-05-26",
      "open": "108.19",
      "high": "109.42",
      "low": "107.095",
      "close": "108.17",
      "volume": "2188856"
    },
    {
      "date": "2023-05-30",
      "open": "108.55",
      "high": "108.55",
      "low": "105.195",
      "close": "107.34",
      "volume": "2164173"
    },
    {
      "date": "2023-05-31",
      "open": "107.52",
      "high": "107.58",
      "low": "104.09",
      "close": "104.93",
      "volume": "16804950"
    },
    {
      "date": "2023-06-01",
      "open": "105.89",
      "high": "107.26",
      "low": "105.07",
      "close": "107.20",
      "volume": "3044403"
    },
    {
      "date": "2023-06-02",
      "open": "107.42",
      "high": "110.37",
      "low": "106.94",
      "close": "110.25",
      "volume": "2892689"
    },
    {
      "date": "2023-06-05",
      "open": "110.69",
      "high": "112.03",
      "low": "110.31",
      "close": "111.65",
      "volume": "2547651"
    },
    {
      "date": "2023-06-06",
      "open": "111.75",
      "high": "111.77",
      "low": "110.24",
      "close": "111.41",
      "volume": "1581624"
    },
    {
      "date": "2023-06-07",
      "open": "111.75",
      "high": "112.45",
      "low": "110.56",
      "close": "111.91",
      "volume": "1849725"
    },
    {
      "date": "2023-06-08",
      "open": "111.59",
      "high": "111.87",
      "low": "110.58",
      "close": "110.96",
      "volume": "1513695"
    },
    {
      "date": "2023-06-09",
      "open": "110.67",
      "high": "112.23",
      "low": "110.3844",
      "close": "111.69",
      "volume": "1545054"
    },
    {
      "date": "2023-06-12",
      "open": "112.18",
      "high": "113.345",
      "low": "111.70",
      "close": "113.09",
      "volume": "1767973"
    },
    {
      "date": "2023-06-13",
      "open": "113.52",
      "high": "113.91",
      "low": "113.03",
      "close": "113.51",
      "volume": "1381803"
    },
    {
      "date": "2023-06-14",
      "open": "114.09",
      "high": "114.51",
      "low": "111.07",
      "close": "111.54",
      "volume": "1615951"
    },
    {
      "date": "2023-06-15",
      "open": "111.47",
      "high": "113.60",
      "low": "111.23",
      "close": "113.31",
      "volume": "1366944"
    },
    {
      "date": "2023-06-16",
      "open": "113.81",
      "high": "114.63",
      "low": "113.14",
      "close": "113.59",
      "volume": "3843770"
    },
    {
      "date": "2023-06-20",
      "open": "113.00",
      "high": "113.30",
      "low": "111.80",
      "close": "112.24",
      "volume": "1520132"
    },
    {
      "date": "2023-06-21",
      "open": "112.03",
      "high": "113.79",
      "low": "111.12",
      "close": "112.86",
      "volume": "2018216"
    },
    {
      "date": "2023-06-22",
      "open": "112.64",
      "high": "113.00",
      "low": "110.70",
      "close": "111.27",
      "volume": "1417713"
    },
    {
      "date": "2023-06-23",
      "open": "110.50",
      "high": "110.51",
      "low": "108.05",
      "close": "108.38",
      "volume": "2821223"
    },
    {
      "date": "2023-06-26",
      "open": "108.11",
      "high": "110.84",
      "low": "108.06",
      "close": "110.65",
      "volume": "1924178"
    },
    {
      "date": "2023-06-27",
      "open": "111.04",
      "high": "111.83",
      "low": "110.65",
      "close": "111.07",
      "volume": "1769221"
    },
    {
      "date": "2023-06-28",
      "open": "111.20",
      "high": "111.48",
      "low": "109.6303",
      "close": "110.71",
      "volume": "2266916"
    },
    {
      "date": "2023-06-29",
      "open": "114.32",
      "high": "114.77",
      "low": "108.835",
      "close": "109.33",
      "volume": "2886656"
    },
    {
      "date": "2023-06-30",
      "open": "111.16",
      "high": "113.39",
      "low": "110.215",
      "close": "111.87",
      "volume": "2943603"
    },
    {
      "date": "2023-07-03",
      "open": "111.43",
      "high": "111.82",
      "low": "110.53",
      "close": "111.47",
      "volume": "1131556"
    },
    {
      "date": "2023-07-05",
      "open": "111.13",
      "high": "113.52",
      "low": "110.58",
      "close": "112.88",
      "volume": "2577336"
    },
    {
      "date": "2023-07-06",
      "open": "111.60",
      "high": "113.94",
      "low": "111.07",
      "close": "113.72",
      "volume": "3527290"
    },
    {
      "date": "2023-07-07",
      "open": "112.92",
      "high": "115.25",
      "low": "112.56",
      "close": "113.44",
      "volume": "2165004"
    },
    {
      "date": "2023-07-10",
      "open": "113.84",
      "high": "117.06",
      "low": "113.79",
      "close": "116.48",
      "volume": "3161147"
    },
    {
      "date": "2023-07-11",
      "open": "116.62",
      "high": "118.625",
      "low": "116.62",
      "close": "118.14",
      "volume": "2799826"
    },
    {
      "date": "2023-07-12",
      "open": "119.47",
      "high": "119.545",
      "low": "117.28",
      "close": "118.56",
      "volume": "2837940"
    },
    {
      "date": "2023-07-13",
      "open": "118.56",
      "high": "120.70",
      "low": "118.31",
      "close": "120.53",
      "volume": "2545924"
    },
    {
      "date": "2023-07-14",
      "open": "120.13",
      "high": "121.27",
      "low": "119.73",
      "close": "120.86",
      "volume": "2405975"
    },
    {
      "date": "2023-07-17",
      "open": "120.19",
      "high": "122.05",
      "low": "120.00",
      "close": "121.03",
      "volume": "1839019"
    },
    {
      "date": "2023-07-18",
      "open": "120.93",
      "high": "122.73",
      "low": "120.70",
      "close": "122.19",
      "volume": "1675761"
    },
    {
      "date": "2023-07-19",
      "open": "122.35",
      "high": "123.55",
      "low": "122.22",
      "close": "123.31",
      "volume": "1478971"
    },
    {
      "date": "2023-07-20",
      "open": "123.11",
      "high": "124.12",
      "low": "122.35",
      "close": "123.85",
      "volume": "1599247"
    },
    {
      "date": "2023-07-21",
      "open": "124.66",
      "high": "124.89",
      "low": "123.41",
      "close": "123.41",
      "volume": "5885845"
    },
    {
      "date": "2023-07-24",
      "open": "123.61",
      "high": "125.31",
      "low": "123.41",
      "close": "125.25",
      "volume": "1646076"
    },
    {
      "date": "2023-07-25",
      "open": "124.98",
      "high": "125.30",
      "low": "124.37",
      "close": "125.02",
      "volume": "1329508"
    },
    {
      "date": "2023-07-26",
      "open": "124.93",
      "high": "129.03",
      "low": "124.93",
      "close": "127.75",
      "volume": "2452311"
    },
    {
      "date": "2023-07-27",
      "open": "128.05",
      "high": "129.70",
      "low": "126.37",
      "close": "127.05",
      "volume": "2217130"
    },
    {
      "date": "2023-07-28",
      "open": "128.01",
      "high": "128.34",
      "low": "125.54",
      "close": "126.52",
      "volume": "1909681"
    },
    {
      "date": "2023-07-31",
      "open": "126.30",
      "high": "126.44",
      "low": "124.30",
      "close": "125.47",
      "volume": "1508412"
    },
    {
      "date": "2023-08-01",
      "open": "125.24",
      "high": "126.13",
      "low": "124.20",
      "close": "125.81",
      "volume": "1550553"
    },
    {
      "date": "2023-08-02",
      "open": "124.53",
      "high": "124.987",
      "low": "123.76",
      "close": "124.39",
      "volume": "1490218"
    },
    {
      "date": "2023-08-03",
      "open": "124.52",
      "high": "125.28",
      "low": "123.695",
      "close": "124.67",
      "volume": "1012390"
    },
    {
      "date": "2023-08-04",
      "open": "125.03",
      "high": "125.03",
      "low": "122.705",
      "close": "122.99",
      "volume": "1268802"
    },
    {
      "date": "2023-08-07",
      "open": "123.44",
      "high": "125.20",
      "low": "123.27",
      "close": "125.07",
      "volume": "1056853"
    },
    {
      "date": "2023-08-08",
      "open": "124.46",
      "high": "124.46",
      "low": "122.70",
      "close": "123.90",
      "volume": "1533162"
    },
    {
      "date": "2023-08-09",
      "open": "122.83",
      "high": "124.32",
      "low": "122.83",
      "close": "124.03",
      "volume": "1044329"
    },
    {
      "date": "2023-08-10",
      "open": "124.31",
      "high": "125.32",
      "low": "123.78",
      "close": "124.305",
      "volume": "1002125"
    },
    {
      "date": "2023-08-11",
      "open": "123.96",
      "high": "125.67",
      "low": "123.445",
      "close": "125.48",
      "volume": "1419120"
    },
    {
      "date": "2023-08-14",
      "open": "125.25",
      "high": "126.20",
      "low": "124.75",
      "close": "124.99",
      "volume": "968093"
    },
    {
      "date": "2023-08-15",
      "open": "124.06",
      "high": "124.665",
      "low": "123.55",
      "close": "123.59",
      "volume": "1824468"
    },
    {
      "date": "2023-08-16",
      "open": "123.59",
      "high": "123.94",
      "low": "122.425",
      "close": "122.50",
      "volume": "1385215"
    },
    {
      "date": "2023-08-17",
      "open": "122.83",
      "high": "123.585",
      "low": "120.77",
      "close": "121.00",
      "volume": "1836801"
    },
    {
      "date": "2023-08-18",
      "open": "120.46",
      "high": "121.37",
      "low": "120.26",
      "close": "120.48",
      "volume": "1480919"
    },
    {
      "date": "2023-08-21",
      "open": "120.34",
      "high": "120.79",
      "low": "119.555",
      "close": "120.57",
      "volume": "1404024"
    },
    {
      "date": "2023-08-22",
      "open": "120.92",
      "high": "121.32",
      "low": "119.36",
      "close": "119.45",
      "volume": "1394119"
    },
    {
      "date": "2023-08-23",
      "open": "119.94",
      "high": "121.92",
      "low": "119.50",
      "close": "121.62",
      "volume": "1164281"
    },
    {
      "date": "2023-08-24",
      "open": "122.30",
      "high": "122.86",
      "low": "120.66",
      "close": "120.76",
      "volume": "1145986"
    },
    {
      "date": "2023-08-25",
      "open": "120.94",
      "high": "122.35",
      "low": "120.845",
      "close": "121.87",
      "volume": "1452714"
    },
    {
      "date": "2023-08-28",
      "open": "122.46",
      "high": "122.74",
      "low": "121.81",
      "close": "122.20",
      "volume": "1460578"
    },
    {
      "date": "2023-08-29",
      "open": "122.20",
      "high": "122.37",
      "low": "120.71",
      "close": "121.98",
      "volume": "1695032"
    },
    {
      "date": "2023-08-30",
      "open": "122.16",
      "high": "122.88",
      "low": "121.83",
      "close": "122.53",
      "volume": "1171248"
    },
    {
      "date": "2023-08-31",
      "open": "122.27",
      "high": "122.60",
      "low": "121.61",
      "close": "122.23",
      "volume": "1930979"
    },
    {
      "date": "2023-09-01",
      "open": "122.69",
      "high": "123.21",
      "low": "121.075",
      "close": "122.40",
      "volume": "1219787"
    },
    {
      "date": "2023-09-05",
      "open": "121.38",
      "high": "122.24",
      "low": "120.73",
      "close": "121.37",
      "volume": "1977675"
    },
    {
      "date": "2023-09-06",
      "open": "120.54",
      "high": "121.08",
      "low": "119.90",
      "close": "120.37",
      "volume": "1149364"
    },
    {
      "date": "2023-09-07",
      "open": "120.44",
      "high": "121.09",
      "low": "119.99",
      "close": "120.19",
      "volume": "1056365"
    },
    {
      "date": "2023-09-08",
      "open": "120.76",
      "high": "120.93",
      "low": "120.24",
      "close": "120.54",
      "volume": "989552"
    },
    {
      "date": "2023-09-11",
      "open": "120.54",
      "high": "120.715",
      "low": "119.26",
      "close": "119.89",
      "volume": "1063083"
    },
    {
      "date": "2023-09-12",
      "open": "119.89",
      "high": "120.12",
      "low": "119.39",
      "close": "119.76",
      "volume": "968264"
    },
    {
      "date": "2023-09-13",
      "open": "119.49",
      "high": "119.88",
      "low": "118.82",
      "close": "119.30",
      "volume": "872758"
    },
    {
      "date": "2023-09-14",
      "open": "119.69",
      "high": "119.835",
      "low": "118.77",
      "close": "118.94",
      "volume": "1479638"
    },
    {
      "date": "2023-09-15",
      "open": "119.00",
      "high": "119.00",
      "low": "115.73",
      "close": "115.97",
      "volume": "3431454"
    },
    {
      "date": "2023-09-18",
      "open": "115.97",
      "high": "117.15",
      "low": "115.97",
      "close": "116.31",
      "volume": "1857917"
    },
    {
      "date": "2023-09-19",
      "open": "115.98",
      "high": "116.42",
      "low": "115.22",
      "close": "116.15",
      "volume": "1514390"
    },
    {
      "date": "2023-09-20",
      "open": "116.63",
      "high": "116.95",
      "low": "115.60",
      "close": "115.65",
      "volume": "1612428"
    },
    {
      "date": "2023-09-21",
      "open": "115.08",
      "high": "115.3824",
      "low": "113.11",
      "close": "113.31",
      "volume": "1872388"
    },
    {
      "date": "2023-09-22",
      "open": "112.88",
      "high": "114.17",
      "low": "112.88",
      "close": "112.95",
      "volume": "1285265"
    },
    {
      "date": "2023-09-25",
      "open": "112.97",
      "high": "114.39",
      "low": "112.85",
      "close": "114.35",
      "volume": "1667102"
    },
    {
      "date": "2023-09-26",
      "open": "113.96",
      "high": "114.33",
      "low": "112.39",
      "close": "112.72",
      "volume": "3140556"
    },
    {
      "date": "2023-09-27",
      "open": "112.50",
      "high": "118.075",
      "low": "110.42",
      "close": "116.51",
      "volume": "3391555"
    },
    {
      "date": "2023-09-28",
      "open": "117.15",
      "high": "118.65",
      "low": "116.39",
      "close": "117.12",
      "volume": "2402493"
    },
    {
      "date": "2023-09-29",
      "open": "117.72",
      "high": "118.07",
      "low": "114.80",
      "close": "115.33",
      "volume": "1691471"
    },
    {
      "date": "2023-10-02",
      "open": "114.83",
      "high": "115.07",
      "low": "113.41",
      "close": "113.78",
      "volume": "2220230"
    },
    {
      "date": "2023-10-03",
      "open": "113.93",
      "high": "115.34",
      "low": "113.49",
      "close": "114.24",
      "volume": "1680672"
    },
    {
      "date": "2023-10-04",
      "open": "114.79",
      "high": "115.64",
      "low": "113.82",
      "close": "115.28",
      "volume": "1702638"
    },
    {
      "date": "2023-10-05",
      "open": "115.61",
      "high": "115.73",
      "low": "113.97",
      "close": "114.87",
      "volume": "1103852"
    },
    {
      "date": "2023-10-06",
      "open": "114.08",
      "high": "117.68",
      "low": "113.62",
      "close": "117.40",
      "volume": "2219653"
    },
    {
      "date": "2023-10-09",
      "open": "117.08",
      "high": "119.41",
      "low": "117.07",
      "close": "119.16",
      "volume": "1259065"
    },
    {
      "date": "2023-10-10",
      "open": "119.12",
      "high": "120.16",
      "low": "118.03",
      "close": "118.43",
      "volume": "2029674"
    },
    {
      "date": "2023-10-11",
      "open": "119.03",
      "high": "119.18",
      "low": "117.48",
      "close": "118.66",
      "volume": "1380283"
    },
    {
      "date": "2023-10-12",
      "open": "119.14",
      "high": "119.3159",
      "low": "117.96",
      "close": "118.56",
      "volume": "1332511"
    },
    {
      "date": "2023-10-13",
      "open": "119.14",
      "high": "119.395",
      "low": "116.97",
      "close": "117.98",
      "volume": "932626"
    },
    {
      "date": "2023-10-16",
      "open": "119.03",
      "high": "119.19",
      "low": "117.62",
      "close": "118.73",
      "volume": "1292095"
    },
    {
      "date": "2023-10-17",
      "open": "118.81",
      "high": "119.55",
      "low": "118.445",
      "close": "119.14",
      "volume": "1110731"
    },
    {
      "date": "2023-10-18",
      "open": "119.08",
      "high": "119.23",
      "low": "117.80",
      "close": "118.27",
      "volume": "1373132"
    },
    {
      "date": "2023-10-19",
      "open": "118.51",
      "high": "119.63",
      "low": "117.53",
      "close": "118.19",
      "volume": "1622631"
    },
    {
      "date": "2023-10-20",
      "open": "118.19",
      "high": "118.38",
      "low": "115.90",
      "close": "116.00",
      "volume": "2038937"
    },
    {
      "date": "2023-10-23",
      "open": "116.08",
      "high": "117.945",
      "low": "115.67",
      "close": "116.63",
      "volume": "1540135"
    },
    {
      "date": "2023-10-24",
      "open": "117.24",
      "high": "117.645",
      "low": "115.5704",
      "close": "117.12",
      "volume": "1229343"
    },
    {
      "date": "2023-10-25",
      "open": "115.94",
      "high": "115.94",
      "low": "111.355",
      "close": "112.19",
      "volume": "3904916"
    },
    {
      "date": "2023-10-26",
      "open": "112.25",
      "high": "113.275",
      "low": "111.65",
      "close": "111.75",
      "volume": "2315017"
    },
    {
      "date": "2023-10-27",
      "open": "111.57",
      "high": "111.57",
      "low": "109.02",
      "close": "109.57",
      "volume": "1739073"
    },
    {
      "date": "2023-10-30",
      "open": "110.56",
      "high": "111.02",
      "low": "109.24",
      "close": "110.57",
      "volume": "1290472"
    },
    {
      "date": "2023-10-31",
      "open": "110.68",
      "high": "111.31",
      "low": "110.0002",
      "close": "111.05",
      "volume": "1369798"
    },
    {
      "date": "2023-11-01",
      "open": "109.36",
      "high": "109.36",
      "low": "106.27",
      "close": "108.86",
      "volume": "3094388"
    },
    {
      "date": "2023-11-02",
      "open": "109.65",
      "high": "112.53",
      "low": "109.50",
      "close": "112.47",
      "volume": "1562621"
    },
    {
      "date": "2023-11-03",
      "open": "113.49",
      "high": "114.10",
      "low": "108.58",
      "close": "110.46",
      "volume": "2878292"
    },
    {
      "date": "2023-11-06",
      "open": "110.77",
      "high": "111.54",
      "low": "109.9763",
      "close": "111.49",
      "volume": "1732438"
    },
    {
      "date": "2023-11-07",
      "open": "111.62",
      "high": "112.68",
      "low": "110.82",
      "close": "112.53",
      "volume": "1910787"
    },
    {
      "date": "2023-11-08",
      "open": "113.06",
      "high": "114.42",
      "low": "112.34",
      "close": "114.05",
      "volume": "1502710"
    },
    {
      "date": "2023-11-09",
      "open": "114.65",
      "high": "115.155",
      "low": "113.70",
      "close": "114.02",
      "volume": "1896977"
    },
    {
      "date": "2023-11-10",
      "open": "114.90",
      "high": "115.83",
      "low": "114.255",
      "close": "115.43",
      "volume": "1537186"
    },
    {
      "date": "2023-11-13",
      "open": "114.16",
      "high": "114.87",
      "low": "113.87",
      "close": "114.48",
      "volume": "1275371"
    },
    {
      "date": "2023-11-14",
      "open": "116.30",
      "high": "116.93",
      "low": "115.335",
      "close": "116.26",
      "volume": "1737825"
    },
    {
      "date": "2023-11-15",
      "open": "116.69",
      "high": "117.8761",
      "low": "116.595",
      "close": "117.14",
      "volume": "2240507"
    },
    {
      "date": "2023-11-16",
      "open": "118.31",
      "high": "118.88",
      "low": "115.43",
      "close": "116.49",
      "volume": "1316387"
    },
    {
      "date": "2023-11-17",
      "open": "117.19",
      "high": "117.679",
      "low": "116.56",
      "close": "117.52",
      "volume": "1275488"
    },
    {
      "date": "2023-11-20",
      "open": "117.07",
      "high": "119.03",
      "low": "117.07",
      "close": "118.77",
      "volume": "1502327"
    },
    {
      "date": "2023-11-21",
      "open": "118.80",
      "high": "119.06",
      "low": "118.1327",
      "close": "118.36",
      "volume": "1861908"
    },
    {
      "date": "2023-11-22",
      "open": "119.35",
      "high": "119.89",
      "low": "118.25",
      "close": "118.95",
      "volume": "2495315"
    },
    {
      "date": "2023-11-24",
      "open": "119.31",
      "high": "119.315",
      "low": "118.23",
      "close": "118.50",
      "volume": "548152"
    },
    {
      "date": "2023-11-27",
      "open": "118.19",
      "high": "119.10",
      "low": "117.74",
      "close": "118.95",
      "volume": "1659805"
    },
    {
      "date": "2023-11-28",
      "open": "119.14",
      "high": "119.69",
      "low": "118.60",
      "close": "119.58",
      "volume": "1903100"
    },
    {
      "date": "2023-11-29",
      "open": "120.00",
      "high": "121.909",
      "low": "119.67",
      "close": "121.15",
      "volume": "1991063"
    },
    {
      "date": "2023-11-30",
      "open": "121.59",
      "high": "122.17",
      "low": "120.82",
      "close": "121.97",
      "volume": "2678400"
    },
    {
      "date": "2023-12-01",
      "open": "121.96",
      "high": "124.14",
      "low": "121.635",
      "close": "123.92",
      "volume": "1625865"
    },
    {
      "date": "2023-12-04",
      "open": "122.497",
      "high": "124.40",
      "low": "122.48",
      "close": "124.18",
      "volume": "1610639"
    },
    {
      "date": "2023-12-05",
      "open": "124.01",
      "high": "124.27",
      "low": "122.53",
      "close": "123.04",
      "volume": "1731985"
    },
    {
      "date": "2023-12-06",
      "open": "123.64",
      "high": "124.56",
      "low": "123.00",
      "close": "124.42",
      "volume": "1841554"
    },
    {
      "date": "2023-12-07",
      "open": "124.85",
      "high": "125.34",
      "low": "123.55",
      "close": "124.83",
      "volume": "1753254"
    },
    {
      "date": "2023-12-08",
      "open": "124.44",
      "high": "125.16",
      "low": "123.84",
      "close": "124.02",
      "volume": "1707821"
    },
    {
      "date": "2023-12-11",
      "open": "124.79",
      "high": "126.13",
      "low": "124.725",
      "close": "125.20",
      "volume": "2264853"
    },
    {
      "date": "2023-12-12",
      "open": "125.75",
      "high": "126.66",
      "low": "124.61",
      "close": "126.56",
      "volume": "1406478"
    },
    {
      "date": "2023-12-13",
      "open": "126.89",
      "high": "128.19",
      "low": "125.73",
      "close": "128.12",
      "volume": "2907720"
    },
    {
      "date": "2023-12-14",
      "open": "128.71",
      "high": "128.86",
      "low": "126.54",
      "close": "126.83",
      "volume": "3489724"
    },
    {
      "date": "2023-12-15",
      "open": "126.54",
      "high": "127.84",
      "low": "126.33",
      "close": "126.84",
      "volume": "3827355"
    },
    {
      "date": "2023-12-18",
      "open": "127.83",
      "high": "128.00",
      "low": "126.81",
      "close": "127.74",
      "volume": "1751129"
    },
    {
      "date": "2023-12-19",
      "open": "127.90",
      "high": "129.37",
      "low": "127.02",
      "close": "128.79",
      "volume": "2755408"
    },
    {
      "date": "2023-12-20",
      "open": "128.23",
      "high": "129.66",
      "low": "127.78",
      "close": "127.86",
      "volume": "2761536"
    },
    {
      "date": "2023-12-21",
      "open": "122.25",
      "high": "122.25",
      "low": "118.59",
      "close": "118.90",
      "volume": "5819956"
    },
    {
      "date": "2023-12-22",
      "open": "118.70",
      "high": "121.10",
      "low": "118.58",
      "close": "119.86",
      "volume": "2654401"
    },
    {
      "date": "2023-12-26",
      "open": "119.32",
      "high": "120.595",
      "low": "119.12",
      "close": "120.18",
      "volume": "1388325"
    },
    {
      "date": "2023-12-27",
      "open": "120.11",
      "high": "120.11",
      "low": "118.90",
      "close": "119.07",
      "volume": "1394919"
    },
    {
      "date": "2023-12-28",
      "open": "119.36",
      "high": "120.07",
      "low": "119.06",
      "close": "119.50",
      "volume": "2203009"
    },
    {
      "date": "2023-12-29",
      "open": "119.13",
      "high": "119.5522",
      "low": "118.33",
      "close": "119.11",
      "volume": "1241833"
    },
    {
      "date": "2024-01-02",
      "open": "118.84",
      "high": "119.09",
      "low": "117.32",
      "close": "117.87",
      "volume": "1982081"
    },
    {
      "date": "2024-01-03",
      "open": "118.46",
      "high": "118.69",
      "low": "116.77",
      "close": "116.84",
      "volume": "1594965"
    },
    {
      "date": "2024-01-04",
      "open": "117.42",
      "high": "118.4597",
      "low": "117.15",
      "close": "117.85",
      "volume": "1525395"
    },
    {
      "date": "2024-01-05",
      "open": "117.49",
      "high": "118.6528",
      "low": "117.43",
      "close": "117.98",
      "volume": "1299376"
    },
    {
      "date": "2024-01-08",
      "open": "117.96",
      "high": "119.58",
      "low": "117.44",
      "close": "119.47",
      "volume": "2047509"
    },
    {
      "date": "2024-01-09",
      "open": "118.55",
      "high": "118.85",
      "low": "117.50",
      "close": "118.67",
      "volume": "1252788"
    },
    {
      "date": "2024-01-10",
      "open": "118.70",
      "high": "119.26",
      "low": "118.16",
      "close": "118.89",
      "volume": "1011399"
    },
    {
      "date": "2024-01-11",
      "open": "118.97",
      "high": "119.23",
      "low": "117.78",
      "close": "119.14",
      "volume": "1711695"
    },
    {
      "date": "2024-01-12",
      "open": "119.98",
      "high": "120.37",
      "low": "118.79",
      "close": "119.72",
      "volume": "1033813"
    },
    {
      "date": "2024-01-16",
      "open": "119.36",
      "high": "119.85",
      "low": "118.6375",
      "close": "119.81",
      "volume": "1967390"
    },
    {
      "date": "2024-01-17",
      "open": "119.36",
      "high": "120.37",
      "low": "119.36",
      "close": "120.11",
      "volume": "1385093"
    },
    {
      "date": "2024-01-18",
      "open": "120.20",
      "high": "120.51",
      "low": "118.90",
      "close": "120.37",
      "volume": "1884780"
    },
    {
      "date": "2024-01-19",
      "open": "121.03",
      "high": "122.75",
      "low": "119.7901",
      "close": "122.09",
      "volume": "2256426"
    },
    {
      "date": "2024-01-22",
      "open": "121.99",
      "high": "123.0884",
      "low": "121.80",
      "close": "122.79",
      "volume": "1151221"
    },
    {
      "date": "2024-01-23",
      "open": "122.64",
      "high": "123.50",
      "low": "122.51",
      "close": "122.82",
      "volume": "2017714"
    },
    {
      "date": "2024-01-24",
      "open": "123.55",
      "high": "124.39",
      "low": "121.50",
      "close": "121.89",
      "volume": "2591301"
    },
    {
      "date": "2024-01-25",
      "open": "121.84",
      "high": "123.20",
      "low": "120.49",
      "close": "121.01",
      "volume": "1563786"
    },
    {
      "date": "2024-01-26",
      "open": "121.25",
      "high": "121.42",
      "low": "120.345",
      "close": "120.94",
      "volume": "1166743"
    },
    {
      "date": "2024-01-29",
      "open": "120.57",
      "high": "121.53",
      "low": "120.46",
      "close": "121.36",
      "volume": "1490248"
    },
    {
      "date": "2024-01-30",
      "open": "120.39",
      "high": "122.54",
      "low": "120.24",
      "close": "122.42",
      "volume": "1445652"
    },
    {
      "date": "2024-01-31",
      "open": "123.04",
      "high": "123.82",
      "low": "121.4704",
      "close": "121.73",
      "volume": "2351279"
    },
    {
      "date": "2024-02-01",
      "open": "121.78",
      "high": "122.01",
      "low": "119.23",
      "close": "121.10",
      "volume": "2086813"
    },
    {
      "date": "2024-02-02",
      "open": "121.19",
      "high": "122.09",
      "low": "120.19",
      "close": "121.77",
      "volume": "1946192"
    },
    {
      "date": "2024-02-05",
      "open": "121.32",
      "high": "121.335",
      "low": "119.42",
      "close": "119.89",
      "volume": "1663622"
    },
    {
      "date": "2024-02-06",
      "open": "120.35",
      "high": "122.61",
      "low": "119.96",
      "close": "122.19",
      "volume": "2238545"
    },
    {
      "date": "2024-02-07",
      "open": "122.95",
      "high": "123.19",
      "low": "121.65",
      "close": "122.10",
      "volume": "1411125"
    },
    {
      "date": "2024-02-08",
      "open": "122.00",
      "high": "122.81",
      "low": "121.10",
      "close": "122.75",
      "volume": "1084544"
    },
    {
      "date": "2024-02-09",
      "open": "123.01",
      "high": "123.25",
      "low": "121.84",
      "close": "123.03",
      "volume": "1714784"
    },
    {
      "date": "2024-02-12",
      "open": "122.12",
      "high": "122.54",
      "low": "121.56",
      "close": "122.10",
      "volume": "2257088"
    },
    {
      "date": "2024-02-13",
      "open": "121.65",
      "high": "121.84",
      "low": "120.355",
      "close": "121.39",
      "volume": "1932748"
    },
    {
      "date": "2024-02-14",
      "open": "121.80",
      "high": "122.785",
      "low": "121.27",
      "close": "122.22",
      "volume": "1792141"
    },
    {
      "date": "2024-02-15",
      "open": "122.60",
      "high": "123.20",
      "low": "122.41",
      "close": "122.79",
      "volume": "1435401"
    },
    {
      "date": "2024-02-16",
      "open": "122.65",
      "high": "123.82",
      "low": "122.005",
      "close": "123.38",
      "volume": "1100291"
    },
    {
      "date": "2024-02-20",
      "open": "123.38",
      "high": "124.51",
      "low": "123.27",
      "close": "124.49",
      "volume": "1415525"
    },
    {
      "date": "2024-02-21",
      "open": "124.71",
      "high": "124.85",
      "low": "122.77",
      "close": "123.43",
      "volume": "1100755"
    },
    {
      "date": "2024-02-22",
      "open": "123.78",
      "high": "125.01",
      "low": "123.24",
      "close": "124.71",
      "volume": "1467190"
    },
    {
      "date": "2024-02-23",
      "open": "125.00",
      "high": "125.26",
      "low": "124.58",
      "close": "124.64",
      "volume": "1077026"
    },
    {
      "date": "2024-02-26",
      "open": "124.62",
      "high": "124.83",
      "low": "123.28",
      "close": "123.37",
      "volume": "1192525"
    },
    {
      "date": "2024-02-27",
      "open": "123.05",
      "high": "123.75",
      "low": "122.30",
      "close": "122.90",
      "volume": "1052096"
    },
    {
      "date": "2024-02-28",
      "open": "122.90",
      "high": "123.405",
      "low": "122.30",
      "close": "122.41",
      "volume": "898500"
    },
    {
      "date": "2024-02-29",
      "open": "123.14",
      "high": "123.14",
      "low": "122.16",
      "close": "122.62",
      "volume": "1954942"
    },
    {
      "date": "2024-03-01",
      "open": "122.11",
      "high": "122.65",
      "low": "121.38",
      "close": "122.23",
      "volume": "1017723"
    },
    {
      "date": "2024-03-04",
      "open": "122.95",
      "high": "124.355",
      "low": "122.30",
      "close": "122.34",
      "volume": "2728554"
    },
    {
      "date": "2024-03-05",
      "open": "122.38",
      "high": "122.50",
      "low": "119.665",
      "close": "120.23",
      "volume": "1691309"
    },
    {
      "date": "2024-03-06",
      "open": "120.12",
      "high": "121.38",
      "low": "119.61",
      "close": "120.73",
      "volume": "1800107"
    },
    {
      "date": "2024-03-07",
      "open": "121.53",
      "high": "122.06",
      "low": "120.125",
      "close": "121.13",
      "volume": "2036052"
    },
    {
      "date": "2024-03-08",
      "open": "120.84",
      "high": "121.885",
      "low": "120.25",
      "close": "120.82",
      "volume": "1344903"
    },
    {
      "date": "2024-03-11",
      "open": "121.24",
      "high": "121.78",
      "low": "119.84",
      "close": "121.64",
      "volume": "1280410"
    },
    {
      "date": "2024-03-12",
      "open": "121.16",
      "high": "122.94",
      "low": "120.983",
      "close": "122.65",
      "volume": "1551829"
    },
    {
      "date": "2024-03-13",
      "open": "122.65",
      "high": "123.34",
      "low": "121.96",
      "close": "122.13",
      "volume": "1637657"
    },
    {
      "date": "2024-03-14",
      "open": "122.21",
      "high": "122.52",
      "low": "120.92",
      "close": "121.57",
      "volume": "1674357"
    },
    {
      "date": "2024-03-15",
      "open": "121.33",
      "high": "121.90",
      "low": "119.79",
      "close": "120.28",
      "volume": "5841065"
    },
    {
      "date": "2024-03-18",
      "open": "121.08",
      "high": "121.60",
      "low": "120.48",
      "close": "120.54",
      "volume": "1214870"
    },
    {
      "date": "2024-03-19",
      "open": "120.44",
      "high": "121.16",
      "low": "120.02",
      "close": "121.04",
      "volume": "1111373"
    },
    {
      "date": "2024-03-20",
      "open": "121.53",
      "high": "123.54",
      "low": "120.96",
      "close": "123.00",
      "volume": "1500089"
    },
    {
      "date": "2024-03-21",
      "open": "123.34",
      "high": "123.68",
      "low": "122.30",
      "close": "122.33",
      "volume": "2191106"
    },
    {
      "date": "2024-03-22",
      "open": "122.84",
      "high": "122.84",
      "low": "120.69",
      "close": "120.84",
      "volume": "1426408"
    },
    {
      "date": "2024-03-25",
      "open": "120.57",
      "high": "120.76",
      "low": "118.41",
      "close": "118.96",
      "volume": "1892854"
    },
    {
      "date": "2024-03-26",
      "open": "118.58",
      "high": "119.80",
      "low": "118.40",
      "close": "119.58",
      "volume": "1723292"
    },
    {
      "date": "2024-03-27",
      "open": "120.71",
      "high": "121.83",
      "low": "120.14",
      "close": "121.53",
      "volume": "1526433"
    },
    {
      "date": "2024-03-28",
      "open": "122.00",
      "high": "122.97",
      "low": "121.85",
      "close": "122.80",
      "volume": "1618308"
    },
    {
      "date": "2024-04-01",
      "open": "123.00",
      "high": "123.085",
      "low": "121.253",
      "close": "121.62",
      "volume": "2815168"
    },
    {
      "date": "2024-04-02",
      "open": "116.57",
      "high": "122.5795",
      "low": "114.72",
      "close": "122.08",
      "volume": "5003850"
    },
    {
      "date": "2024-04-03",
      "open": "122.02",
      "high": "122.05",
      "low": "119.23",
      "close": "120.26",
      "volume": "2484970"
    },
    {
      "date": "2024-04-04",
      "open": "121.29",
      "high": "121.81",
      "low": "119.39",
      "close": "119.99",
      "volume": "2029119"
    },
    {
      "date": "2024-04-05",
      "open": "120.01",
      "high": "122.40",
      "low": "119.87",
      "close": "122.38",
      "volume": "2056089"
    },
    {
      "date": "2024-04-08",
      "open": "121.70",
      "high": "124.11",
      "low": "121.57",
      "close": "123.85",
      "volume": "2647248"
    },
    {
      "date": "2024-04-09",
      "open": "124.81",
      "high": "126.71",
      "low": "124.33",
      "close": "126.59",
      "volume": "2227800"
    },
    {
      "date": "2024-04-10",
      "open": "126.00",
      "high": "126.20",
      "low": "123.41",
      "close": "124.52",
      "volume": "1914199"
    },
    {
      "date": "2024-04-11",
      "open": "124.78",
      "high": "125.86",
      "low": "122.83",
      "close": "124.24",
      "volume": "1712424"
    },
    {
      "date": "2024-04-12",
      "open": "123.67",
      "high": "124.1042",
      "low": "122.245",
      "close": "123.00",
      "volume": "2004438"
    },
    {
      "date": "2024-04-15",
      "open": "124.17",
      "high": "124.68",
      "low": "122.25",
      "close": "122.45",
      "volume": "2138066"
    },
    {
      "date": "2024-04-16",
      "open": "122.49",
      "high": "122.755",
      "low": "121.00",
      "close": "121.14",
      "volume": "2000690"
    },
    {
      "date": "2024-04-17",
      "open": "121.49",
      "high": "121.49",
      "low": "119.07",
      "close": "119.14",
      "volume": "2281310"
    },
    {
      "date": "2024-04-18",
      "open": "119.78",
      "high": "119.78",
      "low": "117.74",
      "close": "117.79",
      "volume": "2297830"
    },
    {
      "date": "2024-04-19",
      "open": "117.79",
      "high": "119.85",
      "low": "117.79",
      "close": "119.52",
      "volume": "2643302"
    },
    {
      "date": "2024-04-22",
      "open": "120.00",
      "high": "122.02",
      "low": "119.835",
      "close": "121.23",
      "volume": "1911994"
    },
    {
      "date": "2024-04-23",
      "open": "121.23",
      "high": "122.09",
      "low": "120.71",
      "close": "121.62",
      "volume": "1223741"
    },
    {
      "date": "2024-04-24",
      "open": "120.80",
      "high": "122.6825",
      "low": "120.42",
      "close": "122.52",
      "volume": "1806757"
    },
    {
      "date": "2024-04-25",
      "open": "123.41",
      "high": "123.965",
      "low": "121.27",
      "close": "121.97",
      "volume": "1204346"
    },
    {
      "date": "2024-04-26",
      "open": "121.23",
      "high": "122.19",
      "low": "119.845",
      "close": "119.97",
      "volume": "2400533"
    },
    {
      "date": "2024-04-29",
      "open": "120.28",
      "high": "121.025",
      "low": "120.09",
      "close": "120.81",
      "volume": "1925934"
    },
    {
      "date": "2024-04-30",
      "open": "120.35",
      "high": "120.47",
      "low": "118.70",
      "close": "118.81",
      "volume": "1687596"
    },
    {
      "date": "2024-05-01",
      "open": "118.87",
      "high": "122.11",
      "low": "118.87",
      "close": "119.41",
      "volume": "1470964"
    },
    {
      "date": "2024-05-02",
      "open": "119.54",
      "high": "119.61",
      "low": "117.15",
      "close": "118.45",
      "volume": "1478927"
    },
    {
      "date": "2024-05-03",
      "open": "119.27",
      "high": "120.21",
      "low": "118.87",
      "close": "120.10",
      "volume": "1540545"
    },
    {
      "date": "2024-05-06",
      "open": "120.31",
      "high": "120.70",
      "low": "119.63",
      "close": "120.63",
      "volume": "837898"
    },
    {
      "date": "2024-05-07",
      "open": "120.94",
      "high": "122.02",
      "low": "120.64",
      "close": "121.79",
      "volume": "1070114"
    },
    {
      "date": "2024-05-08",
      "open": "121.99",
      "high": "122.10",
      "low": "120.24",
      "close": "121.19",
      "volume": "875661"
    },
    {
      "date": "2024-05-09",
      "open": "120.45",
      "high": "121.38",
      "low": "120.089",
      "close": "121.30",
      "volume": "1460031"
    },
    {
      "date": "2024-05-10",
      "open": "121.79",
      "high": "122.62",
      "low": "121.32",
      "close": "122.55",
      "volume": "1063041"
    },
    {
      "date": "2024-05-13",
      "open": "122.97",
      "high": "124.8804",
      "low": "122.94",
      "close": "124.77",
      "volume": "1685939"
    },
    {
      "date": "2024-05-14",
      "open": "125.00",
      "high": "126.21",
      "low": "123.07",
      "close": "123.71",
      "volume": "2451352"
    },
    {
      "date": "2024-05-15",
      "open": "124.31",
      "high": "125.29",
      "low": "124.05",
      "close": "124.37",
      "volume": "1266445"
    },
    {
      "date": "2024-05-16",
      "open": "124.37",
      "high": "125.63",
      "low": "123.56",
      "close": "125.19",
      "volume": "1455277"
    },
    {
      "date": "2024-05-17",
      "open": "125.10",
      "high": "125.83",
      "low": "124.14",
      "close": "125.65",
      "volume": "2414681"
    },
    {
      "date": "2024-05-20",
      "open": "125.80",
      "high": "125.8099",
      "low": "124.845",
      "close": "125.57",
      "volume": "896492"
    },
    {
      "date": "2024-05-21",
      "open": "126.03",
      "high": "126.03",
      "low": "124.77",
      "close": "125.90",
      "volume": "943837"
    },
    {
      "date": "2024-05-22",
      "open": "125.75",
      "high": "127.48",
      "low": "125.20",
      "close": "126.98",
      "volume": "1736701"
    },
    {
      "date": "2024-05-23",
      "open": "126.70",
      "high": "126.70",
      "low": "125.50",
      "close": "125.66",
      "volume": "2120647"
    },
    {
      "date": "2024-05-24",
      "open": "125.88",
      "high": "126.85",
      "low": "124.01",
      "close": "124.23",
      "volume": "1354383"
    },
    {
      "date": "2024-05-28",
      "open": "123.79",
      "high": "123.885",
      "low": "119.48",
      "close": "120.27",
      "volume": "2484813"
    },
    {
      "date": "2024-05-29",
      "open": "119.31",
      "high": "120.635",
      "low": "118.69",
      "close": "118.75",
      "volume": "1327689"
    },
    {
      "date": "2024-05-30",
      "open": "119.00",
      "high": "119.43",
      "low": "118.13",
      "close": "118.41",
      "volume": "1429185"
    },
    {
      "date": "2024-05-31",
      "open": "118.41",
      "high": "120.61",
      "low": "118.25",
      "close": "120.16",
      "volume": "4177945"
    },
    {
      "date": "2024-06-03",
      "open": "120.14",
      "high": "120.30",
      "low": "118.72",
      "close": "120.15",
      "volume": "1978381"
    },
    {
      "date": "2024-06-04",
      "open": "119.77",
      "high": "122.26",
      "low": "119.31",
      "close": "121.57",
      "volume": "1265986"
    },
    {
      "date": "2024-06-05",
      "open": "121.71",
      "high": "121.99",
      "low": "120.10",
      "close": "121.64",
      "volume": "1166421"
    },
    {
      "date": "2024-06-06",
      "open": "121.86",
      "high": "122.81",
      "low": "121.49",
      "close": "121.83",
      "volume": "1177266"
    },
    {
      "date": "2024-06-07",
      "open": "121.30",
      "high": "124.155",
      "low": "121.30",
      "close": "122.58",
      "volume": "1975870"
    },
    {
      "date": "2024-06-10",
      "open": "122.12",
      "high": "122.48",
      "low": "120.745",
      "close": "121.94",
      "volume": "2717781"
    },
    {
      "date": "2024-06-11",
      "open": "121.81",
      "high": "124.13",
      "low": "121.62",
      "close": "123.93",
      "volume": "2435615"
    },
    {
      "date": "2024-06-12",
      "open": "124.25",
      "high": "124.51",
      "low": "122.69",
      "close": "122.82",
      "volume": "1889291"
    },
    {
      "date": "2024-06-13",
      "open": "122.12",
      "high": "122.85",
      "low": "121.25",
      "close": "122.67",
      "volume": "1528158"
    },
    {
      "date": "2024-06-14",
      "open": "122.60",
      "high": "122.845",
      "low": "121.46",
      "close": "121.99",
      "volume": "1144904"
    },
    {
      "date": "2024-06-17",
      "open": "121.52",
      "high": "124.885",
      "low": "120.80",
      "close": "124.71",
      "volume": "1477961"
    },
    {
      "date": "2024-06-18",
      "open": "124.93",
      "high": "125.56",
      "low": "124.03",
      "close": "125.46",
      "volume": "1181740"
    },
    {
      "date": "2024-06-20",
      "open": "125.29",
      "high": "126.20",
      "low": "124.84",
      "close": "125.08",
      "volume": "2256781"
    },
    {
      "date": "2024-06-21",
      "open": "125.61",
      "high": "126.185",
      "low": "125.158",
      "close": "125.96",
      "volume": "2889819"
    },
    {
      "date": "2024-06-24",
      "open": "126.22",
      "high": "127.75",
      "low": "125.59",
      "close": "126.08",
      "volume": "1735946"
    },
    {
      "date": "2024-06-25",
      "open": "126.13",
      "high": "126.48",
      "low": "124.77",
      "close": "125.03",
      "volume": "2510507"
    },
    {
      "date": "2024-06-26",
      "open": "125.00",
      "high": "125.00",
      "low": "117.305",
      "close": "117.39",
      "volume": "5176211"
    },
    {
      "date": "2024-06-27",
      "open": "117.21",
      "high": "118.19",
      "low": "115.54",
      "close": "117.84",
      "volume": "2610010"
    },
    {
      "date": "2024-06-28",
      "open": "117.57",
      "high": "119.83",
      "low": "117.52",
      "close": "118.56",
      "volume": "6556909"
    },
    {
      "date": "2024-07-01",
      "open": "118.97",
      "high": "120.14",
      "low": "116.36",
      "close": "117.00",
      "volume": "1727812"
    },
    {
      "date": "2024-07-02",
      "open": "116.77",
      "high": "118.43",
      "low": "116.23",
      "close": "118.38",
      "volume": "1717752"
    },
    {
      "date": "2024-07-03",
      "open": "118.20",
      "high": "118.38",
      "low": "117.38",
      "close": "117.43",
      "volume": "1072413"
    },
    {
      "date": "2024-07-05",
      "open": "117.73",
      "high": "117.73",
      "low": "116.33",
      "close": "117.54",
      "volume": "1585817"
    },
    {
      "date": "2024-07-08",
      "open": "117.48",
      "high": "118.00",
      "low": "115.77",
      "close": "116.17",
      "volume": "1601599"
    },
    {
      "date": "2024-07-09",
      "open": "116.01",
      "high": "117.22",
      "low": "115.80",
      "close": "117.02",
      "volume": "1802171"
    },
    {
      "date": "2024-07-10",
      "open": "117.08",
      "high": "117.08",
      "low": "115.40",
      "close": "116.97",
      "volume": "2368121"
    },
    {
      "date": "2024-07-11",
      "open": "116.84",
      "high": "118.52",
      "low": "116.57",
      "close": "117.06",
      "volume": "1609294"
    },
    {
      "date": "2024-07-12",
      "open": "117.82",
      "high": "118.85",
      "low": "117.43",
      "close": "118.30",
      "volume": "1453515"
    },
    {
      "date": "2024-07-15",
      "open": "118.58",
      "high": "121.86",
      "low": "118.58",
      "close": "121.63",
      "volume": "1979812"
    },
    {
      "date": "2024-07-16",
      "open": "121.54",
      "high": "124.31",
      "low": "121.49",
      "close": "124.28",
      "volume": "1791507"
    },
    {
      "date": "2024-07-17",
      "open": "124.58",
      "high": "126.92",
      "low": "124.57",
      "close": "126.81",
      "volume": "3488813"
    },
    {
      "date": "2024-07-18",
      "open": "125.55",
      "high": "128.18",
      "low": "123.80",
      "close": "124.24",
      "volume": "2757358"
    },
    {
      "date": "2024-07-19",
      "open": "124.48",
      "high": "124.89",
      "low": "122.305",
      "close": "122.68",
      "volume": "1822258"
    },
    {
      "date": "2024-07-22",
      "open": "123.07",
      "high": "123.64",
      "low": "121.33",
      "close": "122.98",
      "volume": "1586026"
    },
    {
      "date": "2024-07-23",
      "open": "122.38",
      "high": "124.23",
      "low": "122.13",
      "close": "123.71",
      "volume": "1809353"
    },
    {
      "date": "2024-07-24",
      "open": "124.00",
      "high": "124.085",
      "low": "122.68",
      "close": "123.24",
      "volume": "2784257"
    },
    {
      "date": "2024-07-25",
      "open": "124.10",
      "high": "127.40",
      "low": "123.77",
      "close": "123.98",
      "volume": "1829046"
    },
    {
      "date": "2024-07-26",
      "open": "124.45",
      "high": "126.19",
      "low": "124.26",
      "close": "125.75",
      "volume": "1371622"
    },
    {
      "date": "2024-07-29",
      "open": "126.01",
      "high": "127.109",
      "low": "125.24",
      "close": "126.77",
      "volume": "971604"
    },
    {
      "date": "2024-07-30",
      "open": "127.18",
      "high": "128.415",
      "low": "127.07",
      "close": "127.92",
      "volume": "1657882"
    },
    {
      "date": "2024-07-31",
      "open": "128.96",
      "high": "129.92",
      "low": "127.93",
      "close": "128.02",
      "volume": "2494383"
    },
    {
      "date": "2024-08-01",
      "open": "127.40",
      "high": "128.68",
      "low": "125.61",
      "close": "126.49",
      "volume": "2112503"
    },
    {
      "date": "2024-08-02",
      "open": "126.42",
      "high": "127.52",
      "low": "124.65",
      "close": "127.28",
      "volume": "2415604"
    },
    {
      "date": "2024-08-05",
      "open": "127.81",
      "high": "128.00",
      "low": "124.285",
      "close": "124.70",
      "volume": "2256901"
    },
    {
      "date": "2024-08-06",
      "open": "124.70",
      "high": "126.82",
      "low": "124.07",
      "close": "125.22",
      "volume": "1547497"
    },
    {
      "date": "2024-08-07",
      "open": "125.01",
      "high": "127.1923",
      "low": "123.08",
      "close": "123.22",
      "volume": "1880250"
    },
    {
      "date": "2024-08-08",
      "open": "122.66",
      "high": "124.95",
      "low": "122.0736",
      "close": "124.37",
      "volume": "2028041"
    },
    {
      "date": "2024-08-09",
      "open": "124.17",
      "high": "124.719",
      "low": "122.995",
      "close": "124.46",
      "volume": "1209971"
    },
    {
      "date": "2024-08-12",
      "open": "124.40",
      "high": "124.68",
      "low": "123.13",
      "close": "123.75",
      "volume": "1751620"
    },
    {
      "date": "2024-08-13",
      "open": "123.68",
      "high": "125.75",
      "low": "123.35",
      "close": "125.41",
      "volume": "1284072"
    },
    {
      "date": "2024-08-14",
      "open": "125.355",
      "high": "125.65",
      "low": "124.48",
      "close": "125.10",
      "volume": "1637910"
    },
    {
      "date": "2024-08-15",
      "open": "125.29",
      "high": "126.29",
      "low": "125.29",
      "close": "125.82",
      "volume": "1250158"
    },
    {
      "date": "2024-08-16",
      "open": "125.76",
      "high": "125.76",
      "low": "124.90",
      "close": "125.20",
      "volume": "1171508"
    },
    {
      "date": "2024-08-19",
      "open": "125.20",
      "high": "126.21",
      "low": "124.69",
      "close": "125.21",
      "volume": "1562497"
    },
    {
      "date": "2024-08-20",
      "open": "125.09",
      "high": "125.73",
      "low": "124.64",
      "close": "125.25",
      "volume": "975232"
    },
    {
      "date": "2024-08-21",
      "open": "126.00",
      "high": "127.10",
      "low": "125.45",
      "close": "127.03",
      "volume": "1616316"
    },
    {
      "date": "2024-08-22",
      "open": "127.58",
      "high": "127.93",
      "low": "126.7809",
      "close": "127.89",
      "volume": "1391044"
    },
    {
      "date": "2024-08-23",
      "open": "128.39",
      "high": "130.15",
      "low": "127.76",
      "close": "130.00",
      "volume": "2120698"
    },
    {
      "date": "2024-08-26",
      "open": "130.87",
      "high": "131.485",
      "low": "130.11",
      "close": "130.19",
      "volume": "1817575"
    },
    {
      "date": "2024-08-27",
      "open": "129.14",
      "high": "130.54",
      "low": "129.14",
      "close": "130.10",
      "volume": "2022174"
    },
    {
      "date": "2024-08-28",
      "open": "130.65",
      "high": "132.13",
      "low": "129.56",
      "close": "129.98",
      "volume": "1392427"
    },
    {
      "date": "2024-08-29",
      "open": "130.69",
      "high": "131.43",
      "low": "129.04",
      "close": "129.55",
      "volume": "1135932"
    },
    {
      "date": "2024-08-30",
      "open": "129.92",
      "high": "131.39",
      "low": "129.20",
      "close": "131.20",
      "volume": "1798939"
    },
    {
      "date": "2024-09-03",
      "open": "131.07",
      "high": "133.12",
      "low": "130.48",
      "close": "131.93",
      "volume": "1604663"
    },
    {
      "date": "2024-09-04",
      "open": "132.05",
      "high": "133.00",
      "low": "131.08",
      "close": "132.04",
      "volume": "988783"
    },
    {
      "date": "2024-09-05",
      "open": "132.10",
      "high": "132.30",
      "low": "129.335",
      "close": "130.07",
      "volume": "1207236"
    },
    {
      "date": "2024-09-06",
      "open": "130.10",
      "high": "131.09",
      "low": "128.92",
      "close": "129.38",
      "volume": "1359690"
    },
    {
      "date": "2024-09-09",
      "open": "130.07",
      "high": "132.32",
      "low": "129.39",
      "close": "132.22",
      "volume": "1199512"
    },
    {
      "date": "2024-09-10",
      "open": "132.70",
      "high": "134.27",
      "low": "131.94",
      "close": "134.12",
      "volume": "1226014"
    },
    {
      "date": "2024-09-11",
      "open": "133.14",
      "high": "133.59",
      "low": "129.20",
      "close": "132.99",
      "volume": "2324708"
    },
    {
      "date": "2024-09-12",
      "open": "133.77",
      "high": "134.47",
      "low": "132.3593",
      "close": "134.19",
      "volume": "1567984"
    },
    {
      "date": "2024-09-13",
      "open": "134.09",
      "high": "136.40",
      "low": "133.97",
      "close": "135.09",
      "volume": "1499746"
    },
    {
      "date": "2024-09-16",
      "open": "135.42",
      "high": "137.40",
      "low": "134.75",
      "close": "135.19",
      "volume": "1244345"
    },
    {
      "date": "2024-09-17",
      "open": "135.03",
      "high": "136.41",
      "low": "134.75",
      "close": "134.93",
      "volume": "1263361"
    },
    {
      "date": "2024-09-18",
      "open": "134.98",
      "high": "135.46",
      "low": "132.36",
      "close": "132.50",
      "volume": "1444723"
    },
    {
      "date": "2024-09-19",
      "open": "134.35",
      "high": "134.35",
      "low": "132.26",
      "close": "133.17",
      "volume": "1252626"
    },
    {
      "date": "2024-09-20",
      "open": "133.17",
      "high": "134.46",
      "low": "131.83",
      "close": "133.26",
      "volume": "2411813"
    },
    {
      "date": "2024-09-23",
      "open": "133.86",
      "high": "134.92",
      "low": "132.885",
      "close": "134.06",
      "volume": "1346537"
    },
    {
      "date": "2024-09-24",
      "open": "134.06",
      "high": "134.06",
      "low": "132.69",
      "close": "133.63",
      "volume": "1693432"
    },
    {
      "date": "2024-09-25",
      "open": "134.04",
      "high": "134.26",
      "low": "132.38",
      "close": "132.46",
      "volume": "1810190"
    },
    {
      "date": "2024-09-26",
      "open": "133.07",
      "high": "133.69",
      "low": "132.14",
      "close": "132.99",
      "volume": "1544848"
    },
    {
      "date": "2024-09-27",
      "open": "133.43",
      "high": "134.145",
      "low": "132.72",
      "close": "132.99",
      "volume": "1670683"
    },
    {
      "date": "2024-09-30",
      "open": "133.04",
      "high": "134.82",
      "low": "132.92",
      "close": "134.19",
      "volume": "2813851"
    },
    {
      "date": "2024-10-01",
      "open": "137.69",
      "high": "141.5869",
      "low": "132.18",
      "close": "140.79",
      "volume": "5197864"
    },
    {
      "date": "2024-10-02",
      "open": "139.38",
      "high": "142.04",
      "low": "138.54",
      "close": "140.76",
      "volume": "3208276"
    },
    {
      "date": "2024-10-03",
      "open": "139.96",
      "high": "141.00",
      "low": "138.77",
      "close": "139.36",
      "volume": "2884972"
    },
    {
      "date": "2024-10-04",
      "open": "140.62",
      "high": "140.6699",
      "low": "138.32",
      "close": "138.65",
      "volume": "1776714"
    },
    {
      "date": "2024-10-07",
      "open": "137.88",
      "high": "138.62",
      "low": "136.97",
      "close": "137.44",
      "volume": "1148013"
    },
    {
      "date": "2024-10-08",
      "open": "138.00",
      "high": "138.57",
      "low": "137.27",
      "close": "138.16",
      "volume": "1079839"
    },
    {
      "date": "2024-10-09",
      "open": "138.23",
      "high": "139.91",
      "low": "137.95",
      "close": "139.84",
      "volume": "1159122"
    },
    {
      "date": "2024-10-10",
      "open": "139.39",
      "high": "139.86",
      "low": "138.64",
      "close": "139.29",
      "volume": "892787"
    },
    {
      "date": "2024-10-11",
      "open": "139.99",
      "high": "140.08",
      "low": "138.77",
      "close": "138.89",
      "volume": "1498067"
    },
    {
      "date": "2024-10-14",
      "open": "139.10",
      "high": "142.73",
      "low": "138.58",
      "close": "142.35",
      "volume": "1430117"
    },
    {
      "date": "2024-10-15",
      "open": "142.35",
      "high": "144.17",
      "low": "141.79",
      "close": "142.30",
      "volume": "1499951"
    },
    {
      "date": "2024-10-16",
      "open": "142.00",
      "high": "142.50",
      "low": "140.82",
      "close": "142.28",
      "volume": "1170492"
    },
    {
      "date": "2024-10-17",
      "open": "143.02",
      "high": "143.22",
      "low": "141.42",
      "close": "142.32",
      "volume": "1279819"
    },
    {
      "date": "2024-10-18",
      "open": "142.34",
      "high": "142.49",
      "low": "141.18",
      "close": "141.53",
      "volume": "1359706"
    },
    {
      "date": "2024-10-21",
      "open": "141.68",
      "high": "141.91",
      "low": "140.34",
      "close": "141.09",
      "volume": "834022"
    },
    {
      "date": "2024-10-22",
      "open": "140.47",
      "high": "141.64",
      "low": "139.55",
      "close": "141.34",
      "volume": "1305251"
    },
    {
      "date": "2024-10-23",
      "open": "140.47",
      "high": "141.91",
      "low": "140.01",
      "close": "141.43",
      "volume": "1062216"
    },
    {
      "date": "2024-10-24",
      "open": "142.00",
      "high": "142.47",
      "low": "140.78",
      "close": "141.68",
      "volume": "1171917"
    },
    {
      "date": "2024-10-25",
      "open": "142.35",
      "high": "142.76",
      "low": "140.19",
      "close": "140.33",
      "volume": "1237610"
    },
    {
      "date": "2024-10-28",
      "open": "140.09",
      "high": "140.62",
      "low": "139.35",
      "close": "140.27",
      "volume": "1514337"
    },
    {
      "date": "2024-10-29",
      "open": "140.03",
      "high": "142.415",
      "low": "139.27",
      "close": "141.87",
      "volume": "2044498"
    },
    {
      "date": "2024-10-30",
      "open": "141.50",
      "high": "142.4749",
      "low": "139.93",
      "close": "141.39",
      "volume": "1436038"
    },
    {
      "date": "2024-10-31",
      "open": "141.53",
      "high": "142.01",
      "low": "139.30",
      "close": "139.33",
      "volume": "1594200"
    },
    {
      "date": "2024-11-01",
      "open": "139.14",
      "high": "140.135",
      "low": "138.02",
      "close": "139.09",
      "volume": "1182361"
    },
    {
      "date": "2024-11-04",
      "open": "140.17",
      "high": "140.44",
      "low": "138.92",
      "close": "139.68",
      "volume": "1037583"
    },
    {
      "date": "2024-11-05",
      "open": "140.07",
      "high": "140.395",
      "low": "139.325",
      "close": "139.76",
      "volume": "2108339"
    },
    {
      "date": "2024-11-06",
      "open": "143.34",
      "high": "149.259",
      "low": "142.15",
      "close": "148.59",
      "volume": "3512345"
    },
    {
      "date": "2024-11-07",
      "open": "147.36",
      "high": "147.52",
      "low": "145.70",
      "close": "146.555",
      "volume": "1593243"
    },
    {
      "date": "2024-11-08",
      "open": "147.38",
      "high": "149.24",
      "low": "146.2401",
      "close": "148.57",
      "volume": "2022161"
    },
    {
      "date": "2024-11-11",
      "open": "149.12",
      "high": "150.71",
      "low": "148.60",
      "close": "148.73",
      "volume": "1325006"
    },
    {
      "date": "2024-11-12",
      "open": "148.43",
      "high": "149.78",
      "low": "147.94",
      "close": "148.00",
      "volume": "2322955"
    },
    {
      "date": "2024-11-13",
      "open": "147.73",
      "high": "148.20",
      "low": "146.2124",
      "close": "146.53",
      "volume": "2653226"
    },
    {
      "date": "2024-11-14",
      "open": "146.03",
      "high": "146.40",
      "low": "145.32",
      "close": "145.84",
      "volume": "1455222"
    },
    {
      "date": "2024-11-15",
      "open": "145.81",
      "high": "145.81",
      "low": "142.73",
      "close": "142.96",
      "volume": "1631158"
    },
    {
      "date": "2024-11-18",
      "open": "143.35",
      "high": "143.62",
      "low": "141.6115",
      "close": "141.76",
      "volume": "1122547"
    },
    {
      "date": "2024-11-19",
      "open": "141.26",
      "high": "141.83",
      "low": "140.37",
      "close": "140.66",
      "volume": "1353574"
    },
    {
      "date": "2024-11-20",
      "open": "140.16",
      "high": "142.05",
      "low": "139.70",
      "close": "141.83",
      "volume": "1349036"
    },
    {
      "date": "2024-11-21",
      "open": "142.89",
      "high": "144.19",
      "low": "141.70",
      "close": "144.09",
      "volume": "1089607"
    },
    {
      "date": "2024-11-22",
      "open": "144.43",
      "high": "145.51",
      "low": "143.70",
      "close": "144.46",
      "volume": "1249651"
    },
    {
      "date": "2024-11-25",
      "open": "145.11",
      "high": "145.865",
      "low": "143.825",
      "close": "145.26",
      "volume": "2018872"
    },
    {
      "date": "2024-11-26",
      "open": "146.00",
      "high": "146.32",
      "low": "144.97",
      "close": "146.19",
      "volume": "1366818"
    },
    {
      "date": "2024-11-27",
      "open": "146.23",
      "high": "147.42",
      "low": "145.51",
      "close": "145.71",
      "volume": "1017969"
    },
    {
      "date": "2024-11-29",
      "open": "145.49",
      "high": "146.62",
      "low": "145.365",
      "close": "146.27",
      "volume": "730617"
    },
    {
      "date": "2024-12-02",
      "open": "146.37",
      "high": "146.49",
      "low": "144.615",
      "close": "145.45",
      "volume": "1265684"
    },
    {
      "date": "2024-12-03",
      "open": "145.59",
      "high": "145.74",
      "low": "144.00",
      "close": "144.49",
      "volume": "1453394"
    },
    {
      "date": "2024-12-04",
      "open": "145.18",
      "high": "145.24",
      "low": "143.55",
      "close": "143.98",
      "volume": "1421302"
    },
    {
      "date": "2024-12-05",
      "open": "144.17",
      "high": "144.51",
      "low": "141.24",
      "close": "142.40",
      "volume": "1414681"
    },
    {
      "date": "2024-12-06",
      "open": "142.92",
      "high": "143.915",
      "low": "142.66",
      "close": "142.86",
      "volume": "2243202"
    },
    {
      "date": "2024-12-09",
      "open": "142.86",
      "high": "143.19",
      "low": "139.81",
      "close": "140.95",
      "volume": "1692289"
    },
    {
      "date": "2024-12-10",
      "open": "140.85",
      "high": "142.69",
      "low": "139.81",
      "close": "142.39",
      "volume": "2385244"
    },
    {
      "date": "2024-12-11",
      "open": "142.42",
      "high": "143.16",
      "low": "140.97",
      "close": "141.24",
      "volume": "2179172"
    },
    {
      "date": "2024-12-12",
      "open": "141.34",
      "high": "142.16",
      "low": "139.56",
      "close": "141.19",
      "volume": "1810600"
    },
    {
      "date": "2024-12-13",
      "open": "141.48",
      "high": "141.865",
      "low": "140.41",
      "close": "140.98",
      "volume": "2138150"
    },
    {
      "date": "2024-12-16",
      "open": "141.99",
      "high": "142.25",
      "low": "140.74",
      "close": "141.20",
      "volume": "2512455"
    },
    {
      "date": "2024-12-17",
      "open": "140.71",
      "high": "142.29",
      "low": "139.46",
      "close": "140.28",
      "volume": "3513177"
    },
    {
      "date": "2024-12-18",
      "open": "139.36",
      "high": "141.70",
      "low": "135.84",
      "close": "135.86",
      "volume": "4054003"
    },
    {
      "date": "2024-12-19",
      "open": "140.94",
      "high": "142.68",
      "low": "137.09",
      "close": "137.81",
      "volume": "4200107"
    },
    {
      "date": "2024-12-20",
      "open": "136.58",
      "high": "140.11",
      "low": "136.58",
      "close": "139.54",
      "volume": "4925570"
    },
    {
      "date": "2024-12-23",
      "open": "139.17",
      "high": "139.59",
      "low": "137.98",
      "close": "139.34",
      "volume": "1514828"
    },
    {
      "date": "2024-12-24",
      "open": "139.35",
      "high": "141.70",
      "low": "139.10",
      "close": "141.39",
      "volume": "885757"
    },
    {
      "date": "2024-12-26",
      "open": "141.07",
      "high": "142.87",
      "low": "140.80",
      "close": "142.64",
      "volume": "2364222"
    },
    {
      "date": "2024-12-27",
      "open": "142.10",
      "high": "142.98",
      "low": "140.61",
      "close": "141.27",
      "volume": "2032086"
    },
    {
      "date": "2024-12-30",
      "open": "140.66",
      "high": "140.71",
      "low": "138.31",
      "close": "139.96",
      "volume": "1639175"
    },
    {
      "date": "2024-12-31",
      "open": "140.46",
      "high": "140.9699",
      "low": "139.8647",
      "close": "140.22",
      "volume": "1265638"
    },
    {
      "date": "2025-01-02",
      "open": "141.39",
      "high": "141.63",
      "low": "138.2111",
      "close": "138.50",
      "volume": "1601861"
    },
    {
      "date": "2025-01-03",
      "open": "138.89",
      "high": "140.12",
      "low": "138.31",
      "close": "139.67",
      "volume": "1284555"
    },
    {
      "date": "2025-01-06",
      "open": "137.53",
      "high": "139.35",
      "low": "135.021",
      "close": "136.06",
      "volume": "2629120"
    },
    {
      "date": "2025-01-07",
      "open": "137.17",
      "high": "140.24",
      "low": "137.00",
      "close": "139.26",
      "volume": "2279084"
    },
    {
      "date": "2025-01-08",
      "open": "139.95",
      "high": "140.46",
      "low": "138.135",
      "close": "140.25",
      "volume": "2079975"
    },
    {
      "date": "2025-01-10",
      "open": "140.77",
      "high": "141.03",
      "low": "138.72",
      "close": "139.06",
      "volume": "1904011"
    },
    {
      "date": "2025-01-13",
      "open": "138.73",
      "high": "140.97",
      "low": "138.33",
      "close": "140.53",
      "volume": "1430540"
    },
    {
      "date": "2025-01-14",
      "open": "140.64",
      "high": "142.30",
      "low": "139.8457",
      "close": "141.71",
      "volume": "1729367"
    },
    {
      "date": "2025-01-15",
      "open": "143.00",
      "high": "145.42",
      "low": "142.03",
      "close": "144.27",
      "volume": "3787309"
    },
    {
      "date": "2025-01-16",
      "open": "144.27",
      "high": "147.2499",
      "low": "143.49",
      "close": "146.84",
      "volume": "2262991"
    },
    {
      "date": "2025-01-17",
      "open": "149.46",
      "high": "149.46",
      "low": "146.185",
      "close": "146.29",
      "volume": "2116028"
    },
    {
      "date": "2025-01-21",
      "open": "146.36",
      "high": "147.2204",
      "low": "145.06",
      "close": "145.66",
      "volume": "1483786"
    },
    {
      "date": "2025-01-22",
      "open": "145.62",
      "high": "146.43",
      "low": "144.665",
      "close": "144.775",
      "volume": "1654163"
    },
    {
      "date": "2025-01-23",
      "open": "144.52",
      "high": "145.37",
      "low": "144.09",
      "close": "144.75",
      "volume": "1331311"
    },
    {
      "date": "2025-01-24",
      "open": "144.16",
      "high": "146.35",
      "low": "144.16",
      "close": "146.11",
      "volume": "1425365"
    },
    {
      "date": "2025-01-27",
      "open": "145.46",
      "high": "148.58",
      "low": "144.975",
      "close": "148.04",
      "volume": "2446414"
    },
    {
      "date": "2025-01-28",
      "open": "148.17",
      "high": "150.405",
      "low": "147.38",
      "close": "147.48",
      "volume": "1580342"
    },
    {
      "date": "2025-01-29",
      "open": "148.00",
      "high": "148.55",
      "low": "146.30",
      "close": "146.89",
      "volume": "1801872"
    },
    {
      "date": "2025-01-30",
      "open": "147.21",
      "high": "149.87",
      "low": "147.21",
      "close": "148.05",
      "volume": "1472896"
    },
    {
      "date": "2025-01-31",
      "open": "147.62",
      "high": "148.97",
      "low": "147.17",
      "close": "147.67",
      "volume": "1766442"
    },
    {
      "date": "2025-02-03",
      "open": "147.27",
      "high": "149.21",
      "low": "146.29",
      "close": "148.62",
      "volume": "1589553"
    },
    {
      "date": "2025-02-04",
      "open": "148.14",
      "high": "149.90",
      "low": "147.445",
      "close": "149.51",
      "volume": "1664362"
    },
    {
      "date": "2025-02-05",
      "open": "149.96",
      "high": "151.01",
      "low": "148.66",
      "close": "150.87",
      "volume": "1538377"
    },
    {
      "date": "2025-02-06",
      "open": "151.38",
      "high": "151.72",
      "low": "149.86",
      "close": "150.01",
      "volume": "1536714"
    },
    {
      "date": "2025-02-07",
      "open": "149.16",
      "high": "149.93",
      "low": "146.55",
      "close": "146.74",
      "volume": "1803425"
    },
    {
      "date": "2025-02-10",
      "open": "147.98",
      "high": "147.98",
      "low": "146.54",
      "close": "147.01",
      "volume": "1331794"
    },
    {
      "date": "2025-02-11",
      "open": "146.31",
      "high": "146.685",
      "low": "145.46",
      "close": "146.10",
      "volume": "1404155"
    },
    {
      "date": "2025-02-12",
      "open": "144.13",
      "high": "147.33",
      "low": "144.07",
      "close": "146.95",
      "volume": "1377683"
    },
    {
      "date": "2025-02-13",
      "open": "146.94",
      "high": "148.78",
      "low": "146.4901",
      "close": "148.63",
      "volume": "1252228"
    },
    {
      "date": "2025-02-14",
      "open": "148.96",
      "high": "149.28",
      "low": "147.09",
      "close": "147.25",
      "volume": "1052397"
    },
    {
      "date": "2025-02-18",
      "open": "147.655",
      "high": "149.24",
      "low": "147.20",
      "close": "148.40",
      "volume": "1931009"
    },
    {
      "date": "2025-02-19",
      "open": "148.65",
      "high": "150.17",
      "low": "147.78",
      "close": "150.04",
      "volume": "1094556"
    },
    {
      "date": "2025-02-20",
      "open": "149.65",
      "high": "150.655",
      "low": "149.35",
      "close": "150.26",
      "volume": "1356163"
    },
    {
      "date": "2025-02-21",
      "open": "150.07",
      "high": "150.15",
      "low": "147.59",
      "close": "148.51",
      "volume": "1674278"
    },
    {
      "date": "2025-02-24",
      "open": "148.61",
      "high": "150.9625",
      "low": "148.3133",
      "close": "149.89",
      "volume": "2651187"
    },
    {
      "date": "2025-02-25",
      "open": "150.19",
      "high": "151.86",
      "low": "150.07",
      "close": "151.00",
      "volume": "1769509"
    },
    {
      "date": "2025-02-26",
      "open": "150.43",
      "high": "151.66",
      "low": "149.03",
      "close": "149.26",
      "volume": "1211771"
    },
    {
      "date": "2025-02-27",
      "open": "149.35",
      "high": "150.61",
      "low": "148.30",
      "close": "148.76",
      "volume": "1678267"
    },
    {
      "date": "2025-02-28",
      "open": "150.06",
      "high": "151.82",
      "low": "149.38",
      "close": "151.67",
      "volume": "2485504"
    },
    {
      "date": "2025-03-03",
      "open": "151.765",
      "high": "154.48",
      "low": "151.765",
      "close": "153.37",
      "volume": "1790420"
    },
    {
      "date": "2025-03-04",
      "open": "154.43",
      "high": "154.98",
      "low": "151.785",
      "close": "152.00",
      "volume": "3820041"
    },
    {
      "date": "2025-03-05",
      "open": "150.91",
      "high": "153.2612",
      "low": "150.605",
      "close": "152.10",
      "volume": "1867549"
    },
    {
      "date": "2025-03-06",
      "open": "151.26",
      "high": "151.875",
      "low": "147.8577",
      "close": "149.89",
      "volume": "2577147"
    },
    {
      "date": "2025-03-07",
      "open": "149.36",
      "high": "154.05",
      "low": "148.95",
      "close": "153.48",
      "volume": "2253837"
    },
    {
      "date": "2025-03-10",
      "open": "153.48",
      "high": "158.37",
      "low": "153.34",
      "close": "154.52",
      "volume": "3967519"
    },
    {
      "date": "2025-03-11",
      "open": "154.11",
      "high": "154.425",
      "low": "146.39",
      "close": "146.50",
      "volume": "2955342"
    },
    {
      "date": "2025-03-12",
      "open": "145.55",
      "high": "147.04",
      "low": "143.83",
      "close": "145.01",
      "volume": "2780788"
    },
    {
      "date": "2025-03-13",
      "open": "144.98",
      "high": "145.835",
      "low": "142.88",
      "close": "143.56",
      "volume": "1977267"
    },
    {
      "date": "2025-03-14",
      "open": "143.36",
      "high": "145.85",
      "low": "143.2612",
      "close": "145.44",
      "volume": "1591344"
    },
    {
      "date": "2025-03-17",
      "open": "144.91",
      "high": "148.44",
      "low": "144.475",
      "close": "147.99",
      "volume": "1897010"
    },
    {
      "date": "2025-03-18",
      "open": "146.47",
      "high": "147.53",
      "low": "145.62",
      "close": "146.99",
      "volume": "1351132"
    },
    {
      "date": "2025-03-19",
      "open": "147.01",
      "high": "147.90",
      "low": "146.15",
      "close": "147.53",
      "volume": "1722335"
    },
    {
      "date": "2025-03-20",
      "open": "146.74",
      "high": "147.44",
      "low": "145.03",
      "close": "145.23",
      "volume": "1464068"
    },
    {
      "date": "2025-03-21",
      "open": "144.12",
      "high": "144.54",
      "low": "142.01",
      "close": "143.02",
      "volume": "4764681"
    },
    {
      "date": "2025-03-24",
      "open": "143.63",
      "high": "145.17",
      "low": "143.33",
      "close": "144.83",
      "volume": "2153491"
    },
    {
      "date": "2025-03-25",
      "open": "144.78",
      "high": "145.79",
      "low": "143.23",
      "close": "144.13",
      "volume": "3387966"
    },
    {
      "date": "2025-03-26",
      "open": "148.81",
      "high": "153.12",
      "low": "144.52",
      "close": "150.19",
      "volume": "4430461"
    },
    {
      "date": "2025-03-27",
      "open": "149.48",
      "high": "152.13",
      "low": "147.59",
      "close": "151.83",
      "volume": "2640533"
    },
    {
      "date": "2025-03-28",
      "open": "152.32",
      "high": "152.88",
      "low": "150.10",
      "close": "151.03",
      "volume": "2419752"
    },
    {
      "date": "2025-03-31",
      "open": "151.40",
      "high": "154.71",
      "low": "151.40",
      "close": "154.28",
      "volume": "2910733"
    },
    {
      "date": "2025-04-01",
      "open": "154.07",
      "high": "155.16",
      "low": "152.96",
      "close": "154.59",
      "volume": "1941092"
    },
    {
      "date": "2025-04-02",
      "open": "154.38",
      "high": "155.26",
      "low": "153.15",
      "close": "154.94",
      "volume": "1422463"
    },
    {
      "date": "2025-04-03",
      "open": "154.91",
      "high": "155.5769",
      "low": "152.48",
      "close": "153.53",
      "volume": "2623769"
    },
    {
      "date": "2025-04-04",
      "open": "152.84",
      "high": "153.05",
      "low": "143.24",
      "close": "143.32",
      "volume": "3049825"
    },
    {
      "date": "2025-04-07",
      "open": "140.80",
      "high": "145.535",
      "low": "136.82",
      "close": "140.49",
      "volume": "4652014"
    },
    {
      "date": "2025-04-08",
      "open": "141.51",
      "high": "142.58",
      "low": "135.26",
      "close": "137.01",
      "volume": "4456238"
    },
    {
      "date": "2025-04-09",
      "open": "135.44",
      "high": "146.50",
      "low": "135.00",
      "close": "146.15",
      "volume": "5285576"
    },
    {
      "date": "2025-04-10",
      "open": "145.32",
      "high": "146.48",
      "low": "140.195",
      "close": "144.41",
      "volume": "3099896"
    },
    {
      "date": "2025-04-11",
      "open": "144.48",
      "high": "147.83",
      "low": "141.51",
      "close": "146.75",
      "volume": "1918174"
    },
    {
      "date": "2025-04-14",
      "open": "146.88",
      "high": "149.537",
      "low": "146.0392",
      "close": "149.07",
      "volume": "1720053"
    },
    {
      "date": "2025-04-15",
      "open": "148.82",
      "high": "149.84",
      "low": "147.44",
      "close": "147.62",
      "volume": "1154280"
    },
    {
      "date": "2025-04-16",
      "open": "147.54",
      "high": "148.2348",
      "low": "144.54",
      "close": "145.57",
      "volume": "1559013"
    },
    {
      "date": "2025-04-17",
      "open": "146.30",
      "high": "146.8099",
      "low": "144.59",
      "close": "144.90",
      "volume": "2148167"
    },
    {
      "date": "2025-04-21",
      "open": "144.06",
      "high": "144.51",
      "low": "138.165",
      "close": "140.39",
      "volume": "2653710"
    },
    {
      "date": "2025-04-22",
      "open": "142.01",
      "high": "143.8788",
      "low": "141.45",
      "close": "143.29",
      "volume": "1903453"
    },
    {
      "date": "2025-04-23",
      "open": "143.87",
      "high": "145.59",
      "low": "142.71",
      "close": "143.22",
      "volume": "2870752"
    },
    {
      "date": "2025-04-24",
      "open": "143.00",
      "high": "144.47",
      "low": "140.58",
      "close": "144.21",
      "volume": "1602823"
    },
    {
      "date": "2025-04-25",
      "open": "143.96",
      "high": "143.96",
      "low": "141.93",
      "close": "143.21",
      "volume": "1394964"
    },
    {
      "date": "2025-04-28",
      "open": "143.21",
      "high": "144.52",
      "low": "142.32",
      "close": "144.16",
      "volume": "2228957"
    },
    {
      "date": "2025-04-29",
      "open": "144.16",
      "high": "147.21",
      "low": "143.25",
      "close": "146.41",
      "volume": "2130974"
    },
    {
      "date": "2025-04-30",
      "open": "144.73",
      "high": "147.325",
      "low": "141.93",
      "close": "147.12",
      "volume": "2500114"
    },
    {
      "date": "2025-05-01",
      "open": "146.34",
      "high": "147.53",
      "low": "144.3001",
      "close": "146.61",
      "volume": "1785017"
    },
    {
      "date": "2025-05-02",
      "open": "148.25",
      "high": "150.552",
      "low": "147.495",
      "close": "149.81",
      "volume": "1460429"
    },
    {
      "date": "2025-05-05",
      "open": "149.81",
      "high": "150.785",
      "low": "148.87",
      "close": "149.45",
      "volume": "1345614"
    },
    {
      "date": "2025-05-06",
      "open": "148.85",
      "high": "149.40",
      "low": "147.735",
      "close": "149.02",
      "volume": "1291788"
    },
    {
      "date": "2025-05-07",
      "open": "149.51",
      "high": "151.09",
      "low": "149.05",
      "close": "150.32",
      "volume": "1610354"
    },
    {
      "date": "2025-05-08",
      "open": "151.53",
      "high": "152.80",
      "low": "150.53",
      "close": "151.33",
      "volume": "1295307"
    },
    {
      "date": "2025-05-09",
      "open": "151.17",
      "high": "152.05",
      "low": "150.79",
      "close": "151.65",
      "volume": "1120255"
    },
    {
      "date": "2025-05-12",
      "open": "153.275",
      "high": "153.275",
      "low": "150.10",
      "close": "151.69",
      "volume": "2435072"
    },
    {
      "date": "2025-05-13",
      "open": "151.82",
      "high": "152.495",
      "low": "151.18",
      "close": "151.26",
      "volume": "1456490"
    },
    {
      "date": "2025-05-14",
      "open": "150.46",
      "high": "152.29",
      "low": "149.47",
      "close": "152.01",
      "volume": "1823496"
    },
    {
      "date": "2025-05-15",
      "open": "152.56",
      "high": "154.51",
      "low": "152.43",
      "close": "154.43",
      "volume": "1549931"
    },
    {
      "date": "2025-05-16",
      "open": "154.185",
      "high": "156.27",
      "low": "153.665",
      "close": "155.98",
      "volume": "1415547"
    },
    {
      "date": "2025-05-19",
      "open": "155.19",
      "high": "158.25",
      "low": "154.91",
      "close": "158.19",
      "volume": "1628420"
    },
    {
      "date": "2025-05-20",
      "open": "157.58",
      "high": "158.23",
      "low": "156.86",
      "close": "157.67",
      "volume": "1466983"
    },
    {
      "date": "2025-05-21",
      "open": "156.67",
      "high": "157.51",
      "low": "155.63",
      "close": "156.22",
      "volume": "1217481"
    },
    {
      "date": "2025-05-22",
      "open": "156.19",
      "high": "157.01",
      "low": "155.27",
      "close": "156.18",
      "volume": "1034413"
    },
    {
      "date": "2025-05-23",
      "open": "155.04",
      "high": "156.56",
      "low": "154.1666",
      "close": "156.09",
      "volume": "1085447"
    },
    {
      "date": "2025-05-27",
      "open": "157.50",
      "high": "159.25",
      "low": "156.876",
      "close": "158.97",
      "volume": "1759811"
    },
    {
      "date": "2025-05-28",
      "open": "159.39",
      "high": "159.75",
      "low": "156.97",
      "close": "156.99",
      "volume": "1483969"
    },
    {
      "date": "2025-05-29",
      "open": "157.05",
      "high": "157.90",
      "low": "156.21",
      "close": "157.42",
      "volume": "1402412"
    },
    {
      "date": "2025-05-30",
      "open": "157.81",
      "high": "158.81",
      "low": "156.95",
      "close": "157.91",
      "volume": "1993759"
    },
    {
      "date": "2025-06-02",
      "open": "157.10",
      "high": "157.57",
      "low": "155.48",
      "close": "157.50",
      "volume": "1417437"
    },
    {
      "date": "2025-06-03",
      "open": "157.08",
      "high": "158.36",
      "low": "156.48",
      "close": "158.25",
      "volume": "1459485"
    },
    {
      "date": "2025-06-04",
      "open": "157.95",
      "high": "159.74",
      "low": "157.52",
      "close": "159.33",
      "volume": "1271111"
    },
    {
      "date": "2025-06-05",
      "open": "159.15",
      "high": "159.925",
      "low": "158.53",
      "close": "159.31",
      "volume": "958810"
    },
    {
      "date": "2025-06-06",
      "open": "160.59",
      "high": "161.24",
      "low": "159.39",
      "close": "159.78",
      "volume": "1005815"
    },
    {
      "date": "2025-06-09",
      "open": "159.13",
      "high": "159.375",
      "low": "155.915",
      "close": "156.97",
      "volume": "1488000"
    },
    {
      "date": "2025-06-10",
      "open": "156.81",
      "high": "157.5128",
      "low": "154.18",
      "close": "155.31",
      "volume": "1462862"
    },
    {
      "date": "2025-06-11",
      "open": "155.57",
      "high": "155.57",
      "low": "153.44",
      "close": "154.045",
      "volume": "1653522"
    },
    {
      "date": "2025-06-12",
      "open": "154.24",
      "high": "154.26",
      "low": "151.39",
      "close": "153.49",
      "volume": "1492886"
    },
    {
      "date": "2025-06-13",
      "open": "152.57",
      "high": "153.92",
      "low": "152.10",
      "close": "153.22",
      "volume": "2525656"
    },
    {
      "date": "2025-06-16",
      "open": "153.92",
      "high": "154.90",
      "low": "153.255",
      "close": "153.68",
      "volume": "1665250"
    },
    {
      "date": "2025-06-17",
      "open": "153.665",
      "high": "154.2856",
      "low": "151.933",
      "close": "152.52",
      "volume": "1567145"
    },
    {
      "date": "2025-06-18",
      "open": "152.52",
      "high": "152.84",
      "low": "150.10",
      "close": "150.32",
      "volume": "2910208"
    },
    {
      "date": "2025-06-20",
      "open": "150.32",
      "high": "150.73",
      "low": "148.60",
      "close": "149.12",
      "volume": "3483540"
    },
    {
      "date": "2025-06-23",
      "open": "149.68",
      "high": "151.35",
      "low": "148.81",
      "close": "151.25",
      "volume": "2338150"
    },
    {
      "date": "2025-06-24",
      "open": "151.30",
      "high": "152.57",
      "low": "150.19",
      "close": "152.25",
      "volume": "4296451"
    },
    {
      "date": "2025-06-25",
      "open": "145.27",
      "high": "146.00",
      "low": "136.8801",
      "close": "137.94",
      "volume": "9294173"
    },
    {
      "date": "2025-06-26",
      "open": "138.50",
      "high": "141.285",
      "low": "138.10",
      "close": "141.01",
      "volume": "3931464"
    },
    {
      "date": "2025-06-27",
      "open": "141.21",
      "high": "144.555",
      "low": "140.83",
      "close": "143.94",
      "volume": "3850030"
    },
    {
      "date": "2025-06-30",
      "open": "143.99",
      "high": "146.00",
      "low": "142.9396",
      "close": "145.46",
      "volume": "4050307"
    },
    {
      "date": "2025-07-01",
      "open": "145.69",
      "high": "148.76",
      "low": "145.23",
      "close": "147.42",
      "volume": "3666878"
    },
    {
      "date": "2025-07-02",
      "open": "146.66",
      "high": "146.66",
      "low": "143.27",
      "close": "145.96",
      "volume": "3701968"
    },
    {
      "date": "2025-07-03",
      "open": "146.30",
      "high": "147.26",
      "low": "145.56",
      "close": "147.13",
      "volume": "1539975"
    },
    {
      "date": "2025-07-07",
      "open": "147.23",
      "high": "147.76",
      "low": "145.27",
      "close": "145.67",
      "volume": "3436130"
    },
    {
      "date": "2025-07-08",
      "open": "145.27",
      "high": "146.18",
      "low": "143.35",
      "close": "144.91",
      "volume": "3500118"
    },
    {
      "date": "2025-07-09",
      "open": "145.13",
      "high": "146.11",
      "low": "144.16",
      "close": "145.94",
      "volume": "2514435"
    },
    {
      "date": "2025-07-10",
      "open": "145.01",
      "high": "146.10",
      "low": "144.705",
      "close": "145.31",
      "volume": "2792957"
    },
    {
      "date": "2025-07-11",
      "open": "145.18",
      "high": "145.44",
      "low": "142.79",
      "close": "143.29",
      "volume": "1910327"
    },
    {
      "date": "2025-07-14",
      "open": "143.10",
      "high": "144.50",
      "low": "142.60",
      "close": "144.31",
      "volume": "2416052"
    },
    {
      "date": "2025-07-15",
      "open": "143.63",
      "high": "143.80",
      "low": "140.64",
      "close": "140.68",
      "volume": "2034557"
    },
    {
      "date": "2025-07-16",
      "open": "140.76",
      "high": "142.52",
      "low": "140.22",
      "close": "142.25",
      "volume": "1760779"
    },
    {
      "date": "2025-07-17",
      "open": "142.25",
      "high": "143.759",
      "low": "142.10",
      "close": "143.29",
      "volume": "1834525"
    },
    {
      "date": "2025-07-18",
      "open": "144.17",
      "high": "144.17",
      "low": "142.93",
      "close": "143.46",
      "volume": "2487368"
    },
    {
      "date": "2025-07-21",
      "open": "142.38",
      "high": "143.55",
      "low": "142.07",
      "close": "142.66",
      "volume": "1439929"
    },
    {
      "date": "2025-07-22",
      "open": "142.91",
      "high": "145.49",
      "low": "142.91",
      "close": "144.58",
      "volume": "1585660"
    },
    {
      "date": "2025-07-23",
      "open": "144.44",
      "high": "145.70",
      "low": "143.905",
      "close": "145.24",
      "volume": "1873331"
    },
    {
      "date": "2025-07-24",
      "open": "144.85",
      "high": "146.66",
      "low": "144.03",
      "close": "146.40",
      "volume": "1698664"
    },
    {
      "date": "2025-07-25",
      "open": "146.93",
      "high": "148.10",
      "low": "145.89",
      "close": "147.99",
      "volume": "1294648"
    },
    {
      "date": "2025-07-28",
      "open": "148.045",
      "high": "148.11",
      "low": "146.00",
      "close": "146.26",
      "volume": "1446965"
    },
    {
      "date": "2025-07-29",
      "open": "146.73",
      "high": "147.35",
      "low": "145.04",
      "close": "147.29",
      "volume": "2112142"
    },
    {
      "date": "2025-07-30",
      "open": "146.69",
      "high": "148.00",
      "low": "145.49",
      "close": "145.91",
      "volume": "1750314"
    },
    {
      "date": "2025-07-31",
      "open": "144.79",
      "high": "146.831",
      "low": "144.07",
      "close": "144.33",
      "volume": "2420726"
    },
    {
      "date": "2025-08-01",
      "open": "143.12",
      "high": "143.58",
      "low": "138.37",
      "close": "139.34",
      "volume": "4235396"
    },
    {
      "date": "2025-08-04",
      "open": "139.44",
      "high": "140.25",
      "low": "138.62",
      "close": "139.43",
      "volume": "2389409"
    },
    {
      "date": "2025-08-05",
      "open": "139.67",
      "high": "139.95",
      "low": "138.76",
      "close": "139.18",
      "volume": "1976870"
    },
    {
      "date": "2025-08-06",
      "open": "139.60",
      "high": "139.6934",
      "low": "138.22",
      "close": "139.08",
      "volume": "2018116"
    },
    {
      "date": "2025-08-07",
      "open": "140.05",
      "high": "141.06",
      "low": "139.42",
      "close": "140.52",
      "volume": "1885186"
    },
    {
      "date": "2025-08-08",
      "open": "140.30",
      "high": "141.89",
      "low": "140.255",
      "close": "141.19",
      "volume": "1367957"
    },
    {
      "date": "2025-08-11",
      "open": "141.10",
      "high": "141.585",
      "low": "138.39",
      "close": "138.60",
      "volume": "2521943"
    },
    {
      "date": "2025-08-12",
      "open": "138.59",
      "high": "138.73",
      "low": "134.81",
      "close": "134.99",
      "volume": "3123502"
    },
    {
      "date": "2025-08-13",
      "open": "135.04",
      "high": "138.81",
      "low": "134.83",
      "close": "138.61",
      "volume": "2584225"
    },
    {
      "date": "2025-08-14",
      "open": "138.38",
      "high": "138.89",
      "low": "137.25",
      "close": "137.49",
      "volume": "1425034"
    },
    {
      "date": "2025-08-15",
      "open": "138.00",
      "high": "138.94",
      "low": "136.9173",
      "close": "138.25",
      "volume": "2672233"
    },
    {
      "date": "2025-08-18",
      "open": "138.33",
      "high": "139.07",
      "low": "137.23",
      "close": "137.57",
      "volume": "1966136"
    },
    {
      "date": "2025-08-19",
      "open": "137.76",
      "high": "139.60",
      "low": "137.4801",
      "close": "139.01",
      "volume": "2117005"
    },
    {
      "date": "2025-08-20",
      "open": "139.88",
      "high": "140.77",
      "low": "138.44",
      "close": "138.88",
      "volume": "2274355"
    },
    {
      "date": "2025-08-21",
      "open": "138.28",
      "high": "138.71",
      "low": "137.665",
      "close": "138.41",
      "volume": "1609648"
    },
    {
      "date": "2025-08-22",
      "open": "139.17",
      "high": "141.1868",
      "low": "138.835",
      "close": "140.81",
      "volume": "2066288"
    },
    {
      "date": "2025-08-25",
      "open": "140.41",
      "high": "140.56",
      "low": "138.24",
      "close": "138.50",
      "volume": "1707802"
    },
    {
      "date": "2025-08-26",
      "open": "138.18",
      "high": "139.00",
      "low": "137.60",
      "close": "138.04",
      "volume": "3317549"
    },
    {
      "date": "2025-08-27",
      "open": "138.21",
      "high": "139.34",
      "low": "137.73",
      "close": "138.65",
      "volume": "1852741"
    },
    {
      "date": "2025-08-28",
      "open": "138.75",
      "high": "139.21",
      "low": "137.88",
      "close": "138.72",
      "volume": "1681427"
    },
    {
      "date": "2025-08-29",
      "open": "138.86",
      "high": "139.53",
      "low": "138.38",
      "close": "139.455",
      "volume": "1715897"
    },
    {
      "date": "2025-09-02",
      "open": "138.69",
      "high": "139.06",
      "low": "135.21",
      "close": "135.96",
      "volume": "2059180"
    },
    {
      "date": "2025-09-03",
      "open": "135.22",
      "high": "136.04",
      "low": "134.34",
      "close": "135.63",
      "volume": "1549203"
    },
    {
      "date": "2025-09-04",
      "open": "135.53",
      "high": "137.385",
      "low": "134.785",
      "close": "137.32",
      "volume": "1995637"
    },
    {
      "date": "2025-09-05",
      "open": "137.72",
      "high": "138.19",
      "low": "133.7213",
      "close": "135.44",
      "volume": "1898288"
    },
    {
      "date": "2025-09-08",
      "open": "135.63",
      "high": "136.05",
      "low": "134.58",
      "close": "135.43",
      "volume": "2097715"
    },
    {
      "date": "2025-09-09",
      "open": "135.10",
      "high": "135.7857",
      "low": "134.07",
      "close": "134.41",
      "volume": "1388162"
    },
    {
      "date": "2025-09-10",
      "open": "133.90",
      "high": "135.05",
      "low": "132.44",
      "close": "133.07",
      "volume": "1860546"
    },
    {
      "date": "2025-09-11",
      "open": "132.88",
      "high": "135.76",
      "low": "132.66",
      "close": "135.46",
      "volume": "1699037"
    },
    {
      "date": "2025-09-12",
      "open": "135.09",
      "high": "135.97",
      "low": "134.6814",
      "close": "135.11",
      "volume": "1305369"
    },
    {
      "date": "2025-09-15",
      "open": "135.34",
      "high": "135.78",
      "low": "131.7677",
      "close": "131.97",
      "volume": "2195109"
    },
    {
      "date": "2025-09-16",
      "open": "131.96",
      "high": "132.40",
      "low": "130.235",
      "close": "131.62",
      "volume": "2991647"
    },
    {
      "date": "2025-09-17",
      "open": "132.28",
      "high": "134.14",
      "low": "132.15",
      "close": "132.46",
      "volume": "3784668"
    },
    {
      "date": "2025-09-18",
      "open": "131.84",
      "high": "132.87",
      "low": "130.94",
      "close": "131.11",
      "volume": "3656243"
    },
    {
      "date": "2025-09-19",
      "open": "131.77",
      "high": "131.96",
      "low": "129.33",
      "close": "130.00",
      "volume": "7782937"
    },
    {
      "date": "2025-09-22",
      "open": "128.60",
      "high": "130.88",
      "low": "128.23",
      "close": "130.40",
      "volume": "4327344"
    },
    {
      "date": "2025-09-23",
      "open": "129.72",
      "high": "130.64",
      "low": "128.80",
      "close": "129.30",
      "volume": "3847358"
    },
    {
      "date": "2025-09-24",
      "open": "128.94",
      "high": "130.03",
      "low": "128.18",
      "close": "128.27",
      "volume": "3547405"
    },
    {
      "date": "2025-09-25",
      "open": "128.91",
      "high": "129.30",
      "low": "126.13",
      "close": "126.69",
      "volume": "3168925"
    },
    {
      "date": "2025-09-26",
      "open": "127.16",
      "high": "128.63",
      "low": "126.71",
      "close": "128.21",
      "volume": "3571453"
    },
    {
      "date": "2025-09-29",
      "open": "128.60",
      "high": "130.32",
      "low": "128.29",
      "close": "128.53",
      "volume": "4663023"
    },
    {
      "date": "2025-09-30",
      "open": "121.61",
      "high": "126.84",
      "low": "119.02",
      "close": "126.76",
      "volume": "6937462"
    },
    {
      "date": "2025-10-01",
      "open": "126.76",
      "high": "127.00",
      "low": "122.25",
      "close": "124.01",
      "volume": "4875575"
    },
    {
      "date": "2025-10-02",
      "open": "123.63",
      "high": "123.77",
      "low": "121.83",
      "close": "123.42",
      "volume": "2709576"
    },
    {
      "date": "2025-10-03",
      "open": "123.46",
      "high": "124.88",
      "low": "122.84",
      "close": "124.61",
      "volume": "1970507"
    },
    {
      "date": "2025-10-06",
      "open": "124.96",
      "high": "124.96",
      "low": "123.255",
      "close": "124.37",
      "volume": "2936109"
    },
    {
      "date": "2025-10-07",
      "open": "124.12",
      "high": "127.06",
      "low": "123.75",
      "close": "127.02",
      "volume": "2437492"
    },
    {
      "date": "2025-10-08",
      "open": "126.75",
      "high": "126.85",
      "low": "125.49",
      "close": "126.59",
      "volume": "2273699"
    },
    {
      "date": "2025-10-09",
      "open": "127.14",
      "high": "127.14",
      "low": "124.545",
      "close": "125.21",
      "volume": "2325090"
    },
    {
      "date": "2025-10-10",
      "open": "125.81",
      "high": "126.34",
      "low": "124.93",
      "close": "125.55",
      "volume": "2711778"
    },
    {
      "date": "2025-10-13",
      "open": "125.69",
      "high": "127.72",
      "low": "125.25",
      "close": "127.42",
      "volume": "2867530"
    },
    {
      "date": "2025-10-14",
      "open": "127.55",
      "high": "129.20",
      "low": "127.08",
      "close": "128.59",
      "volume": "2444218"
    },
    {
      "date": "2025-10-15",
      "open": "128.28",
      "high": "129.24",
      "low": "127.3375",
      "close": "127.52",
      "volume": "2546019"
    },
    {
      "date": "2025-10-16",
      "open": "127.75",
      "high": "128.255",
      "low": "125.88",
      "close": "126.49",
      "volume": "2860609"
    },
    {
      "date": "2025-10-17",
      "open": "126.87",
      "high": "127.26",
      "low": "125.51",
      "close": "126.56",
      "volume": "2461137"
    },
    {
      "date": "2025-10-20",
      "open": "126.75",
      "high": "127.93",
      "low": "125.30",
      "close": "126.59",
      "volume": "2388069"
    },
    {
      "date": "2025-10-21",
      "open": "126.66",
      "high": "128.78",
      "low": "125.71",
      "close": "127.54",
      "volume": "2380348"
    },
    {
      "date": "2025-10-22",
      "open": "127.22",
      "high": "128.57",
      "low": "126.51",
      "close": "126.61",
      "volume": "2218389"
    },
    {
      "date": "2025-10-23",
      "open": "126.37",
      "high": "126.96",
      "low": "124.45",
      "close": "124.75",
      "volume": "1993600"
    },
    {
      "date": "2025-10-24",
      "open": "125.11",
      "high": "125.56",
      "low": "124.21",
      "close": "124.60",
      "volume": "4436857"
    },
    {
      "date": "2025-10-27",
      "open": "124.59",
      "high": "125.29",
      "low": "124.14",
      "close": "125.01",
      "volume": "2646312"
    },
    {
      "date": "2025-10-28",
      "open": "124.51",
      "high": "124.725",
      "low": "123.02",
      "close": "124.05",
      "volume": "2763994"
    },
    {
      "date": "2025-10-29",
      "open": "122.35",
      "high": "122.50",
      "low": "117.00",
      "close": "117.40",
      "volume": "4918962"
    },
    {
      "date": "2025-10-30",
      "open": "117.77",
      "high": "118.64",
      "low": "116.82",
      "close": "117.23",
      "volume": "2476230"
    },
    {
      "date": "2025-10-31",
      "open": "116.82",
      "high": "118.005",
      "low": "116.0752",
      "close": "117.03",
      "volume": "2754180"
    },
    {
      "date": "2025-11-03",
      "open": "116.58",
      "high": "116.58",
      "low": "113.47",
      "close": "115.11",
      "volume": "2942682"
    },
    {
      "date": "2025-11-04",
      "open": "116.17",
      "high": "116.405",
      "low": "113.15",
      "close": "115.14",
      "volume": "3262739"
    },
    {
      "date": "2025-11-05",
      "open": "115.14",
      "high": "116.81",
      "low": "114.31",
      "close": "116.50",
      "volume": "3978731"
    },
    {
      "date": "2025-11-06",
      "open": "116.16",
      "high": "117.03",
      "low": "112.0749",
      "close": "112.82",
      "volume": "5031051"
    },
    {
      "date": "2025-11-07",
      "open": "112.51",
      "high": "112.86",
      "low": "110.70",
      "close": "111.96",
      "volume": "3515056"
    },
    {
      "date": "2025-11-10",
      "open": "112.05",
      "high": "112.65",
      "low": "110.16",
      "close": "111.48",
      "volume": "2397191"
    },
    {
      "date": "2025-11-11",
      "open": "111.33",
      "high": "112.32",
      "low": "110.84",
      "close": "111.64",
      "volume": "2052893"
    },
    {
      "date": "2025-11-12",
      "open": "111.72",
      "high": "111.98",
      "low": "110.83",
      "close": "111.08",
      "volume": "1731697"
    },
    {
      "date": "2025-11-13",
      "open": "110.69",
      "high": "111.90",
      "low": "109.99",
      "close": "111.80",
      "volume": "3602406"
    },
    {
      "date": "2025-11-14",
      "open": "112.32",
      "high": "112.6305",
      "low": "110.645",
      "close": "112.10",
      "volume": "2927446"
    },
    {
      "date": "2025-11-17",
      "open": "111.87",
      "high": "111.875",
      "low": "110.00",
      "close": "110.48",
      "volume": "2362714"
    },
    {
      "date": "2025-11-18",
      "open": "110.48",
      "high": "111.34",
      "low": "109.07",
      "close": "109.96",
      "volume": "2553060"
    },
    {
      "date": "2025-11-19",
      "open": "109.92",
      "high": "110.065",
      "low": "108.00",
      "close": "109.55",
      "volume": "2307860"
    },
    {
      "date": "2025-11-20",
      "open": "109.72",
      "high": "109.99",
      "low": "108.12",
      "close": "108.46",
      "volume": "2164427"
    },
    {
      "date": "2025-11-21",
      "open": "108.435",
      "high": "112.95",
      "low": "108.435",
      "close": "111.46",
      "volume": "4236067"
    },
    {
      "date": "2025-11-24",
      "open": "111.26",
      "high": "111.57",
      "low": "109.42",
      "close": "109.91",
      "volume": "5405029"
    },
    {
      "date": "2025-11-25",
      "open": "110.15",
      "high": "112.485",
      "low": "109.9875",
      "close": "112.11",
      "volume": "2832405"
    },
    {
      "date": "2025-11-26",
      "open": "111.81",
      "high": "112.03",
      "low": "111.02",
      "close": "111.41",
      "volume": "2203541"
    },
    {
      "date": "2025-11-28",
      "open": "111.40",
      "high": "112.23",
      "low": "111.24",
      "close": "111.69",
      "volume": "1244903"
    },
    {
      "date": "2025-12-01",
      "open": "110.83",
      "high": "111.77",
      "low": "110.23",
      "close": "110.54",
      "volume": "5147498"
    },
    {
      "date": "2025-12-02",
      "open": "110.94",
      "high": "111.115",
      "low": "109.75",
      "close": "110.78",
      "volume": "4057612"
    },
    {
      "date": "2025-12-03",
      "open": "110.78",
      "high": "113.62",
      "low": "110.60",
      "close": "113.39",
      "volume": "4278787"
    },
    {
      "date": "2025-12-04",
      "open": "113.63",
      "high": "114.145",
      "low": "111.275",
      "close": "111.765",
      "volume": "2152601"
    },
    {
      "date": "2025-12-05",
      "open": "111.93",
      "high": "113.60",
      "low": "111.58",
      "close": "112.06",
      "volume": "2463840"
    },
    {
      "date": "2025-12-08",
      "open": "111.90",
      "high": "112.88",
      "low": "111.05",
      "close": "112.45",
      "volume": "3679795"
    },
    {
      "date": "2025-12-09",
      "open": "112.39",
      "high": "113.45",
      "low": "112.2617",
      "close": "112.74",
      "volume": "2835909"
    },
    {
      "date": "2025-12-10",
      "open": "112.59",
      "high": "113.56",
      "low": "112.23",
      "close": "112.88",
      "volume": "4022483"
    },
    {
      "date": "2025-12-11",
      "open": "112.97",
      "high": "114.98",
      "low": "112.1301",
      "close": "114.63",
      "volume": "2594606"
    },
    {
      "date": "2025-12-12",
      "open": "115.20",
      "high": "116.55",
      "low": "114.925",
      "close": "115.45",
      "volume": "4543366"
    },
    {
      "date": "2025-12-15",
      "open": "115.83",
      "high": "116.52",
      "low": "114.92",
      "close": "115.38",
      "volume": "4444729"
    },
    {
      "date": "2025-12-16",
      "open": "115.14",
      "high": "115.68",
      "low": "114.35",
      "close": "115.22",
      "volume": "4114125"
    },
    {
      "date": "2025-12-17",
      "open": "115.22",
      "high": "117.83",
      "low": "114.585",
      "close": "116.70",
      "volume": "5109961"
    },
    {
      "date": "2025-12-18",
      "open": "116.36",
      "high": "116.665",
      "low": "113.46",
      "close": "114.24",
      "volume": "6418215"
    },
    {
      "date": "2025-12-19",
      "open": "114.07",
      "high": "114.12",
      "low": "109.03",
      "close": "112.28",
      "volume": "11298060"
    },
    {
      "date": "2025-12-22",
      "open": "112.83",
      "high": "115.01",
      "low": "112.735",
      "close": "114.88",
      "volume": "2927423"
    },
    {
      "date": "2025-12-23",
      "open": "114.89",
      "high": "114.99",
      "low": "113.71",
      "close": "114.10",
      "volume": "3155304"
    },
    {
      "date": "2025-12-24",
      "open": "113.92",
      "high": "115.04",
      "low": "113.735",
      "close": "114.58",
      "volume": "1081988"
    },
    {
      "date": "2025-12-26",
      "open": "114.58",
      "high": "114.96",
      "low": "113.76",
      "close": "114.19",
      "volume": "1586034"
    },
    {
      "date": "2025-12-29",
      "open": "114.19",
      "high": "114.72",
      "low": "113.48",
      "close": "114.00",
      "volume": "1518030"
    },
    {
      "date": "2025-12-30",
      "open": "113.60",
      "high": "113.9675",
      "low": "112.93",
      "close": "113.39",
      "volume": "2200896"
    },
    {
      "date": "2025-12-31",
      "open": "113.16",
      "high": "113.24",
      "low": "112.08",
      "close": "112.18",
      "volume": "1717664"
    },
    {
      "date": "2026-01-02",
      "open": "112.12",
      "high": "112.20",
      "low": "108.33",
      "close": "108.60",
      "volume": "3214761"
    },
    {
      "date": "2026-01-05",
      "open": "108.60",
      "high": "110.54",
      "low": "107.80",
      "close": "109.48",
      "volume": "3286178"
    },
    {
      "date": "2026-01-06",
      "open": "108.77",
      "high": "111.685",
      "low": "108.47",
      "close": "111.22",
      "volume": "2639651"
    },
    {
      "date": "2026-01-07",
      "open": "111.29",
      "high": "112.25",
      "low": "110.96",
      "close": "111.63",
      "volume": "2953349"
    },
    {
      "date": "2026-01-08",
      "open": "110.94",
      "high": "114.71",
      "low": "110.63",
      "close": "114.25",
      "volume": "3165615"
    },
    {
      "date": "2026-01-09",
      "open": "113.99",
      "high": "115.07",
      "low": "113.30",
      "close": "113.77",
      "volume": "2410646"
    },
    {
      "date": "2026-01-12",
      "open": "112.885",
      "high": "113.99",
      "low": "112.39",
      "close": "112.69",
      "volume": "2055262"
    },
    {
      "date": "2026-01-13",
      "open": "112.29",
      "high": "112.74",
      "low": "108.91",
      "close": "109.66",
      "volume": "2919633"
    },
    {
      "date": "2026-01-14",
      "open": "109.50",
      "high": "110.88",
      "low": "109.1722",
      "close": "110.29",
      "volume": "2257654"
    },
    {
      "date": "2026-01-15",
      "open": "110.75",
      "high": "111.925",
      "low": "110.00",
      "close": "110.51",
      "volume": "1779430"
    },
    {
      "date": "2026-01-16",
      "open": "110.88",
      "high": "111.43",
      "low": "109.76",
      "close": "111.18",
      "volume": "3421439"
    },
    {
      "date": "2026-01-20",
      "open": "110.60",
      "high": "110.60",
      "low": "107.31",
      "close": "107.42",
      "volume": "3568960"
    },
    {
      "date": "2026-01-21",
      "open": "107.072",
      "high": "108.725",
      "low": "106.80",
      "close": "107.19",
      "volume": "3600946"
    },
    {
      "date": "2026-01-22",
      "open": "107.43",
      "high": "108.52",
      "low": "107.00",
      "close": "107.19",
      "volume": "4866017"
    },
    {
      "date": "2026-01-23",
      "open": "106.86",
      "high": "107.855",
      "low": "106.47",
      "close": "106.63",
      "volume": "2629631"
    },
    {
      "date": "2026-01-26",
      "open": "107.12",
      "high": "107.90",
      "low": "105.29",
      "close": "106.19",
      "volume": "2898611"
    },
    {
      "date": "2026-01-27",
      "open": "105.01",
      "high": "105.554",
      "low": "103.69",
      "close": "104.94",
      "volume": "2928575"
    },
    {
      "date": "2026-01-28",
      "open": "102.78",
      "high": "103.62",
      "low": "102.09",
      "close": "102.45",
      "volume": "4080573"
    },
    {
      "date": "2026-01-29",
      "open": "101.98",
      "high": "103.58",
      "low": "101.53",
      "close": "102.23",
      "volume": "6082894"
    },
    {
      "date": "2026-01-30",
      "open": "101.95",
      "high": "103.20",
      "low": "101.045",
      "close": "103.13",
      "volume": "4026390"
    },
    {
      "date": "2026-02-02",
      "open": "103.62",
      "high": "103.92",
      "low": "102.01",
      "close": "102.47",
      "volume": "3111079"
    },
    {
      "date": "2026-02-03",
      "open": "100.42",
      "high": "101.28",
      "low": "97.09",
      "close": "97.15",
      "volume": "6007793"
    },
    {
      "date": "2026-02-04",
      "open": "97.00",
      "high": "99.34",
      "low": "94.90",
      "close": "98.48",
      "volume": "5377033"
    },
    {
      "date": "2026-02-05",
      "open": "99.185",
      "high": "100.60",
      "low": "96.75",
      "close": "98.17",
      "volume": "3583453"
    },
    {
      "date": "2026-02-06",
      "open": "98.48",
      "high": "99.81",
      "low": "97.6302",
      "close": "98.53",
      "volume": "3403524"
    },
    {
      "date": "2026-02-09",
      "open": "98.52",
      "high": "98.745",
      "low": "96.51",
      "close": "98.09",
      "volume": "4299228"
    },
    {
      "date": "2026-02-10",
      "open": "97.04",
      "high": "99.5599",
      "low": "97.04",
      "close": "99.03",
      "volume": "4655958"
    },
    {
      "date": "2026-02-11",
      "open": "98.25",
      "high": "99.115",
      "low": "94.08",
      "close": "94.84",
      "volume": "5719155"
    },
    {
      "date": "2026-02-12",
      "open": "94.15",
      "high": "94.70",
      "low": "91.70",
      "close": "92.47",
      "volume": "6212885"
    },
    {
      "date": "2026-02-13",
      "open": "93.31",
      "high": "94.76",
      "low": "92.28",
      "close": "94.38",
      "volume": "4773769"
    },
    {
      "date": "2026-02-17",
      "open": "94.71",
      "high": "95.99",
      "low": "92.94",
      "close": "93.27",
      "volume": "3631996"
    },
    {
      "date": "2026-02-18",
      "open": "93.60",
      "high": "94.77",
      "low": "92.84",
      "close": "94.29",
      "volume": "2775149"
    },
    {
      "date": "2026-02-19",
      "open": "94.11",
      "high": "94.555",
      "low": "91.88",
      "close": "92.34",
      "volume": "3273091"
    },
    {
      "date": "2026-02-20",
      "open": "92.21",
      "high": "92.36",
      "low": "90.32",
      "close": "91.24",
      "volume": "5312530"
    },
    {
      "date": "2026-02-23",
      "open": "90.44",
      "high": "90.55",
      "low": "87.04",
      "close": "87.39",
      "volume": "4910595"
    },
    {
      "date": "2026-02-24",
      "open": "87.36",
      "high": "90.33",
      "low": "86.89",
      "close": "88.48",
      "volume": "4120897"
    },
    {
      "date": "2026-02-25",
      "open": "88.90",
      "high": "91.31",
      "low": "88.55",
      "close": "91.23",
      "volume": "3503734"
    },
    {
      "date": "2026-02-26",
      "open": "91.99",
      "high": "94.78",
      "low": "91.56",
      "close": "94.48",
      "volume": "5650105"
    },
    {
      "date": "2026-02-27",
      "open": "93.175",
      "high": "94.25",
      "low": "91.36",
      "close": "93.65",
      "volume": "7012660"
    },
    {
      "date": "2026-03-02",
      "open": "92.90",
      "high": "94.46",
      "low": "92.13",
      "close": "94.25",
      "volume": "3775278"
    },
    {
      "date": "2026-03-03",
      "open": "93.50",
      "high": "96.37",
      "low": "92.96",
      "close": "95.56",
      "volume": "3043871"
    },
    {
      "date": "2026-03-04",
      "open": "95.226",
      "high": "96.42",
      "low": "94.82",
      "close": "95.79",
      "volume": "2694032"
    },
    {
      "date": "2026-03-05",
      "open": "95.89",
      "high": "98.67",
      "low": "95.81",
      "close": "98.38",
      "volume": "4169701"
    },
    {
      "date": "2026-03-06",
      "open": "97.57",
      "high": "101.02",
      "low": "96.31",
      "close": "100.85",
      "volume": "5008005"
    },
    {
      "date": "2026-03-09",
      "open": "99.52",
      "high": "99.79",
      "low": "97.095",
      "close": "98.30",
      "volume": "4489981"
    },
    {
      "date": "2026-03-10",
      "open": "97.80",
      "high": "98.17",
      "low": "94.17",
      "close": "95.12",
      "volume": "3415048"
    },
    {
      "date": "2026-03-11",
      "open": "95.71",
      "high": "96.625",
      "low": "93.18",
      "close": "94.00",
      "volume": "3439183"
    },
    {
      "date": "2026-03-12",
      "open": "94.11",
      "high": "95.84",
      "low": "91.65",
      "close": "91.67",
      "volume": "3994295"
    },
    {
      "date": "2026-03-13",
      "open": "92.37",
      "high": "92.75",
      "low": "91.53",
      "close": "92.61",
      "volume": "2914638"
    },
    {
      "date": "2026-03-16",
      "open": "92.67",
      "high": "93.86",
      "low": "92.50",
      "close": "93.10",
      "volume": "2604469"
    },
    {
      "date": "2026-03-17",
      "open": "93.80",
      "high": "95.09",
      "low": "92.13",
      "close": "92.43",
      "volume": "2817613"
    },
    {
      "date": "2026-03-18",
      "open": "91.35",
      "high": "92.35",
      "low": "90.57",
      "close": "90.64",
      "volume": "3911629"
    },
    {
      "date": "2026-03-19",
      "open": "91.12",
      "high": "93.4763",
      "low": "91.03",
      "close": "91.71",
      "volume": "4642242"
    },
    {
      "date": "2026-03-20",
      "open": "91.34",
      "high": "93.35",
      "low": "91.065",
      "close": "92.55",
      "volume": "11215080"
    },
    {
      "date": "2026-03-23",
      "open": "93.30",
      "high": "94.66",
      "low": "92.79",
      "close": "93.50",
      "volume": "4935336"
    },
    {
      "date": "2026-03-24",
      "open": "92.86",
      "high": "93.00",
      "low": "89.98",
      "close": "90.61",
      "volume": "5142198"
    },
    {
      "date": "2026-03-25",
      "open": "95.21",
      "high": "95.49",
      "low": "89.01",
      "close": "93.36",
      "volume": "7975162"
    },
    {
      "date": "2026-03-26",
      "open": "93.07",
      "high": "96.24",
      "low": "93.02",
      "close": "93.59",
      "volume": "5360412"
    },
    {
      "date": "2026-03-27",
      "open": "93.25",
      "high": "93.25",
      "low": "90.54",
      "close": "91.68",
      "volume": "3583857"
    },
    {
      "date": "2026-03-30",
      "open": "91.66",
      "high": "93.64",
      "low": "91.56",
      "close": "93.12",
      "volume": "3749401"
    },
    {
      "date": "2026-03-31",
      "open": "94.03",
      "high": "94.50",
      "low": "91.95",
      "close": "92.12",
      "volume": "4515701"
    },
    {
      "date": "2026-04-01",
      "open": "91.74",
      "high": "92.31",
      "low": "89.69",
      "close": "90.91",
      "volume": "5971081"
    },
    {
      "date": "2026-04-02",
      "open": "91.15",
      "high": "92.29",
      "low": "89.675",
      "close": "91.70",
      "volume": "4514300"
    },
    {
      "date": "2026-04-06",
      "open": "91.37",
      "high": "92.185",
      "low": "90.565",
      "close": "91.85",
      "volume": "2571729"
    },
    {
      "date": "2026-04-07",
      "open": "91.64",
      "high": "92.87",
      "low": "90.82",
      "close": "91.61",
      "volume": "3039652"
    },
    {
      "date": "2026-04-08",
      "open": "91.72",
      "high": "92.97",
      "low": "89.651",
      "close": "89.89",
      "volume": "3211636"
    },
    {
      "date": "2026-04-09",
      "open": "89.13",
      "high": "89.21",
      "low": "86.84",
      "close": "87.86",
      "volume": "3493088"
    },
    {
      "date": "2026-04-10",
      "open": "87.80",
      "high": "88.00",
      "low": "85.45",
      "close": "85.57",
      "volume": "3686529"
    },
    {
      "date": "2026-04-13",
      "open": "85.69",
      "high": "89.47",
      "low": "85.69",
      "close": "89.32",
      "volume": "4437045"
    },
    {
      "date": "2026-04-14",
      "open": "89.32",
      "high": "90.20",
      "low": "88.6227",
      "close": "88.85",
      "volume": "2883607"
    },
    {
      "date": "2026-04-15",
      "open": "89.39",
      "high": "91.06",
      "low": "88.75",
      "close": "90.26",
      "volume": "3088584"
    },
    {
      "date": "2026-04-16",
      "open": "91.22",
      "high": "92.76",
      "low": "90.88",
      "close": "92.13",
      "volume": "3740291"
    },
    {
      "date": "2026-04-17",
      "open": "93.075",
      "high": "93.30",
      "low": "91.175",
      "close": "91.96",
      "volume": "3215601"
    },
    {
      "date": "2026-04-20",
      "open": "91.96",
      "high": "93.34",
      "low": "91.59",
      "close": "93.09",
      "volume": "3595935"
    },
    {
      "date": "2026-04-21",
      "open": "93.08",
      "high": "95.40",
      "low": "92.62",
      "close": "93.68",
      "volume": "3294954"
    },
    {
      "date": "2026-04-22",
      "open": "93.38",
      "high": "94.31",
      "low": "92.54",
      "close": "93.43",
      "volume": "3066845"
    },
    {
      "date": "2026-04-23",
      "open": "92.41",
      "high": "92.62",
      "low": "89.41",
      "close": "90.95",
      "volume": "2545407"
    },
    {
      "date": "2026-04-24",
      "open": "90.43",
      "high": "90.9299",
      "low": "89.19",
      "close": "89.82",
      "volume": "3081305"
    },
    {
      "date": "2026-04-27",
      "open": "89.80",
      "high": "91.11",
      "low": "89.535",
      "close": "89.93",
      "volume": "3032496"
    },
    {
      "date": "2026-04-28",
      "open": "91.37",
      "high": "92.29",
      "low": "90.165",
      "close": "90.99",
      "volume": "3006762"
    },
    {
      "date": "2026-04-29",
      "open": "93.14",
      "high": "94.105",
      "low": "90.645",
      "close": "94.05",
      "volume": "3692342"
    },
    {
      "date": "2026-04-30",
      "open": "92.92",
      "high": "93.78",
      "low": "91.82",
      "close": "92.63",
      "volume": "3130663"
    },
    {
      "date": "2026-05-01",
      "open": "93.73",
      "high": "94.55",
      "low": "91.675",
      "close": "93.02",
      "volume": "2198526"
    },
    {
      "date": "2026-05-04",
      "open": "93.05",
      "high": "94.40",
      "low": "92.02",
      "close": "92.48",
      "volume": "2388374"
    },
    {
      "date": "2026-05-05",
      "open": "92.55",
      "high": "93.10",
      "low": "90.89",
      "close": "92.85",
      "volume": "2816126"
    },
    {
      "date": "2026-05-06",
      "open": "91.64",
      "high": "91.985",
      "low": "90.54",
      "close": "91.38",
      "volume": "4140599"
    },
    {
      "date": "2026-05-07",
      "open": "91.19",
      "high": "95.055",
      "low": "91.00",
      "close": "94.26",
      "volume": "3964920"
    },
    {
      "date": "2026-05-08",
      "open": "93.69",
      "high": "94.67",
      "low": "92.00",
      "close": "93.93",
      "volume": "2446658"
    },
    {
      "date": "2026-05-11",
      "open": "93.09",
      "high": "94.37",
      "low": "92.4517",
      "close": "93.88",
      "volume": "3404703"
    },
    {
      "date": "2026-05-12",
      "open": "94.71",
      "high": "95.20",
      "low": "92.81",
      "close": "93.71",
      "volume": "3558465"
    },
    {
      "date": "2026-05-13",
      "open": "91.49",
      "high": "91.81",
      "low": "87.43",
      "close": "89.92",
      "volume": "5243419"
    },
    {
      "date": "2026-05-14",
      "open": "89.97",
      "high": "90.91",
      "low": "88.65",
      "close": "88.83",
      "volume": "2857485"
    },
    {
      "date": "2026-05-15",
      "open": "90.19",
      "high": "91.965",
      "low": "90.03",
      "close": "91.54",
      "volume": "2921132"
    },
    {
      "date": "2026-05-18",
      "open": "91.38",
      "high": "94.73",
      "low": "90.76",
      "close": "94.49",
      "volume": "3035812"
    },
    {
      "date": "2026-05-19",
      "open": "95.26",
      "high": "97.12",
      "low": "94.39",
      "close": "94.48",
      "volume": "3276428"
    },
    {
      "date": "2026-05-20",
      "open": "93.36",
      "high": "95.00",
      "low": "91.665",
      "close": "94.92",
      "volume": "2753857"
    },
    {
      "date": "2026-05-21",
      "open": "93.91",
      "high": "94.92",
      "low": "92.76",
      "close": "94.25",
      "volume": "2315535"
    },
    {
      "date": "2026-05-22",
      "open": "94.25",
      "high": "97.205",
      "low": "94.25",
      "close": "97.00",
      "volume": "2593105"
    },
    {
      "date": "2026-05-26",
      "open": "96.715",
      "high": "96.84",
      "low": "94.09",
      "close": "94.80",
      "volume": "2959467"
    },
    {
      "date": "2026-05-27",
      "open": "94.74",
      "high": "96.155",
      "low": "94.08",
      "close": "94.425",
      "volume": "2475086"
    },
    {
      "date": "2026-05-28",
      "open": "94.43",
      "high": "95.96",
      "low": "93.63",
      "close": "95.51",
      "volume": "2270857"
    },
    {
      "date": "2026-05-29",
      "open": "95.51",
      "high": "98.01",
      "low": "95.19",
      "close": "96.98",
      "volume": "5719792"
    },
    {
      "date": "2026-06-01",
      "open": "97.92",
      "high": "102.92",
      "low": "97.7883",
      "close": "102.44",
      "volume": "4135767"
    },
    {
      "date": "2026-06-02",
      "open": "99.92",
      "high": "101.22",
      "low": "98.63",
      "close": "100.79",
      "volume": "2513146"
    },
    {
      "date": "2026-06-03",
      "open": "99.61",
      "high": "100.18",
      "low": "97.63",
      "close": "98.45",
      "volume": "2446793"
    },
    {
      "date": "2026-06-04",
      "open": "100.89",
      "high": "102.03",
      "low": "99.205",
      "close": "99.48",
      "volume": "2237555"
    },
    {
      "date": "2026-06-05",
      "open": "99.735",
      "high": "101.33",
      "low": "99.69",
      "close": "100.53",
      "volume": "2410155"
    },
    {
      "date": "2026-06-08",
      "open": "99.46",
      "high": "100.48",
      "low": "98.57",
      "close": "98.92",
      "volume": "3612257"
    },
    {
      "date": "2026-06-09",
      "open": "97.96",
      "high": "100.54",
      "low": "97.26",
      "close": "100.28",
      "volume": "3369264"
    },
    {
      "date": "2026-06-10",
      "open": "100.28",
      "high": "101.765",
      "low": "98.9075",
      "close": "101.10",
      "volume": "2679620"
    },
    {
      "date": "2026-06-11",
      "open": "99.15",
      "high": "100.94",
      "low": "98.69",
      "close": "99.27",
      "volume": "3147896"
    },
    {
      "date": "2026-06-12",
      "open": "99.27",
      "high": "100.99",
      "low": "98.105",
      "close": "100.63",
      "volume": "2639297"
    },
    {
      "date": "2026-06-15",
      "open": "102.90",
      "high": "103.30",
      "low": "100.25",
      "close": "100.90",
      "volume": "3594195"
    },
    {
      "date": "2026-06-16",
      "open": "101.16",
      "high": "102.6233",
      "low": "99.17",
      "close": "100.28",
      "volume": "3386544"
    },
    {
      "date": "2026-06-17",
      "open": "99.02",
      "high": "100.845",
      "low": "97.06",
      "close": "97.58",
      "volume": "3603463"
    },
    {
      "date": "2026-06-18",
      "open": "97.89",
      "high": "98.79",
      "low": "95.96",
      "close": "98.24",
      "volume": "7100903"
    },
    {
      "date": "2026-06-22",
      "open": "97.20",
      "high": "98.35",
      "low": "95.81",
      "close": "95.93",
      "volume": "4520222"
    },
    {
      "date": "2026-06-23",
      "open": "97.91",
      "high": "98.8527",
      "low": "97.55",
      "close": "97.99",
      "volume": "4562284"
    },
    {
      "date": "2026-06-24",
      "open": "98.77",
      "high": "98.845",
      "low": "93.02",
      "close": "96.30",
      "volume": "6388311"
    },
    {
      "date": "2026-06-25",
      "open": "96.21",
      "high": "100.19",
      "low": "95.685",
      "close": "96.72",
      "volume": "4398951"
    },
    {
      "date": "2026-06-26",
      "open": "97.00",
      "high": "100.14",
      "low": "97.00",
      "close": "99.90",
      "volume": "5596840"
    },
    {
      "date": "2026-06-29",
      "open": "100.885",
      "high": "101.585",
      "low": "98.80",
      "close": "99.81",
      "volume": "3535450"
    },
    {
      "date": "2026-06-30",
      "open": "99.81",
      "high": "100.03",
      "low": "97.79",
      "close": "98.33",
      "volume": "3174353"
    },
    {
      "date": "2026-07-01",
      "open": "100.86",
      "high": "103.97",
      "low": "100.31",
      "close": "102.71",
      "volume": "4418078"
    },
    {
      "date": "2026-07-02",
      "open": "103.02",
      "high": "106.51",
      "low": "102.89",
      "close": "106.35",
      "volume": "3656562"
    },
    {
      "date": "2026-07-06",
      "open": "106.275",
      "high": "106.84",
      "low": "104.65",
      "close": "105.39",
      "volume": "2630463"
    },
    {
      "date": "2026-07-07",
      "open": "107.46",
      "high": "109.73",
      "low": "107.46",
      "close": "108.12",
      "volume": "2883851"
    },
    {
      "date": "2026-07-08",
      "open": "108.07",
      "high": "108.12",
      "low": "105.855",
      "close": "106.58",
      "volume": "2524608"
    },
    {
      "date": "2026-07-09",
      "open": "104.62",
      "high": "106.90",
      "low": "103.74",
      "close": "106.26",
      "volume": "3575447"
    },
    {
      "date": "2026-07-10",
      "open": "107.46",
      "high": "107.86",
      "low": "106.49",
      "close": "107.54",
      "volume": "2179681"
    },
    {
      "date": "2026-07-13",
      "open": "108.91",
      "high": "111.64",
      "low": "108.7425",
      "close": "110.75",
      "volume": "2352578"
    },
    {
      "date": "2026-07-14",
      "open": "107.99",
      "high": "110.52",
      "low": "107.49",
      "close": "109.52",
      "volume": "2489772"
    },
    {
      "date": "2026-07-15",
      "open": "109.77",
      "high": "112.34",
      "low": "109.43",
      "close": "110.00",
      "volume": "2475026"
    },
    {
      "date": "2026-07-16",
      "open": "111.47",
      "high": "115.24",
      "low": "111.47",
      "close": "114.70",
      "volume": "3597025"
    },
    {
      "date": "2026-07-17",
      "open": "115.13",
      "high": "117.72",
      "low": "112.50",
      "close": "114.39",
      "volume": "4269154"
    },
    {
      "date": "2026-07-20",
      "open": "113.87",
      "high": "115.39",
      "low": "112.58",
      "close": "115.20",
      "volume": "2965245"
    },
    {
      "date": "2026-07-21",
      "open": "113.845",
      "high": "114.77",
      "low": "111.93",
      "close": "111.96",
      "volume": "3012131"
    },
    {
      "date": "2026-07-22",
      "open": "113.13",
      "high": "113.238",
      "low": "110.10",
      "close": "110.74",
      "volume": "3359260"
    },
    {
      "date": "2026-07-23",
      "open": "111.76",
      "high": "111.82",
      "low": "109.38",
      "close": "110.66",
      "volume": "3283714"
    },
    {
      "date": "2026-07-24",
      "open": "111.23",
      "high": "114.35",
      "low": "110.64",
      "close": "113.55",
      "volume": "2743009"
    },
    {
      "date": "2026-07-27",
      "open": "115.00",
      "high": "116.90",
      "low": "114.50",
      "close": "115.48",
      "volume": "3451702"
    },
    {
      "date": "2026-07-28",
      "open": "116.64",
      "high": "119.96",
      "low": "116.64",
      "close": "118.87",
      "volume": "5284418"
    },
    {
      "date": "2026-07-29",
      "open": "119.58",
      "high": "124.74",
      "low": "118.8701",
      "close": "122.13",
      "volume": "4863845"
    },
    {
      "date": "2026-07-30",
      "open": "119.06",
      "high": "119.29",
      "low": "113.685",
      "close": "116.33",
      "volume": "3646743"
    },
    {
      "date": "2026-07-31",
      "open": "114.94",
      "high": "117.28",
      "low": "113.80",
      "close": "116.84",
      "volume": "3286918"
    },
    {
      "date": "2026-08-03",
      "open": "118.75",
      "high": "119.97",
      "low": "116.975",
      "close": "117.67",
      "volume": "2857509"
    },
    {
      "date": "2026-08-04",
      "open": "115.60",
      "high": "118.97",
      "low": "115.11",
      "close": "118.66",
      "volume": "2989085"
    },
    {
      "date": "2026-08-05",
      "open": "119.24",
      "high": "119.84",
      "low": "116.11",
      "close": "118.27",
      "volume": "2404622"
    }
  ]
}