{
  "source": "https://api.nasdaq.com/api/quote/BPOP/historical",
  "symbol": "BPOP",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "74.57",
      "high": "76.10",
      "low": "74.51",
      "close": "75.41",
      "volume": "360860"
    },
    {
      "date": "2021-08-09",
      "open": "74.72",
      "high": "76.10",
      "low": "74.07",
      "close": "75.11",
      "volume": "429797"
    },
    {
      "date": "2021-08-10",
      "open": "75.15",
      "high": "76.82",
      "low": "74.66",
      "close": "75.61",
      "volume": "461664"
    },
    {
      "date": "2021-08-11",
      "open": "75.72",
      "high": "77.11",
      "low": "74.76",
      "close": "76.96",
      "volume": "279772"
    },
    {
      "date": "2021-08-12",
      "open": "77.03",
      "high": "77.55",
      "low": "76.005",
      "close": "77.41",
      "volume": "550784"
    },
    {
      "date": "2021-08-13",
      "open": "77.28",
      "high": "77.67",
      "low": "76.30",
      "close": "76.92",
      "volume": "326561"
    },
    {
      "date": "2021-08-16",
      "open": "76.15",
      "high": "76.74",
      "low": "75.40",
      "close": "76.46",
      "volume": "347957"
    },
    {
      "date": "2021-08-17",
      "open": "75.79",
      "high": "76.91",
      "low": "74.84",
      "close": "75.40",
      "volume": "613817"
    },
    {
      "date": "2021-08-18",
      "open": "74.93",
      "high": "76.12",
      "low": "74.46",
      "close": "74.55",
      "volume": "380598"
    },
    {
      "date": "2021-08-19",
      "open": "73.62",
      "high": "74.70",
      "low": "73.00",
      "close": "74.21",
      "volume": "416309"
    },
    {
      "date": "2021-08-20",
      "open": "74.03",
      "high": "75.31",
      "low": "73.79",
      "close": "75.21",
      "volume": "225203"
    },
    {
      "date": "2021-08-23",
      "open": "75.31",
      "high": "76.02",
      "low": "75.03",
      "close": "75.71",
      "volume": "301958"
    },
    {
      "date": "2021-08-24",
      "open": "75.97",
      "high": "76.59",
      "low": "75.71",
      "close": "76.58",
      "volume": "346289"
    },
    {
      "date": "2021-08-25",
      "open": "76.95",
      "high": "78.075",
      "low": "76.73",
      "close": "77.50",
      "volume": "245790"
    },
    {
      "date": "2021-08-26",
      "open": "77.89",
      "high": "78.395",
      "low": "76.03",
      "close": "76.12",
      "volume": "311690"
    },
    {
      "date": "2021-08-27",
      "open": "76.22",
      "high": "77.75",
      "low": "76.22",
      "close": "77.32",
      "volume": "424767"
    },
    {
      "date": "2021-08-30",
      "open": "77.31",
      "high": "77.31",
      "low": "75.89",
      "close": "75.98",
      "volume": "700927"
    },
    {
      "date": "2021-08-31",
      "open": "76.29",
      "high": "77.12",
      "low": "75.70",
      "close": "75.94",
      "volume": "404036"
    },
    {
      "date": "2021-09-01",
      "open": "76.11",
      "high": "76.11",
      "low": "74.485",
      "close": "74.94",
      "volume": "776982"
    },
    {
      "date": "2021-09-02",
      "open": "75.15",
      "high": "75.54",
      "low": "74.57",
      "close": "75.48",
      "volume": "388136"
    },
    {
      "date": "2021-09-03",
      "open": "76.45",
      "high": "76.45",
      "low": "74.26",
      "close": "74.75",
      "volume": "315329"
    },
    {
      "date": "2021-09-07",
      "open": "74.78",
      "high": "75.80",
      "low": "73.74",
      "close": "73.96",
      "volume": "374448"
    },
    {
      "date": "2021-09-08",
      "open": "73.44",
      "high": "74.02",
      "low": "73.05",
      "close": "73.75",
      "volume": "439785"
    },
    {
      "date": "2021-09-09",
      "open": "72.91",
      "high": "74.77",
      "low": "72.91",
      "close": "74.12",
      "volume": "501783"
    },
    {
      "date": "2021-09-10",
      "open": "74.39",
      "high": "74.85",
      "low": "73.34",
      "close": "73.60",
      "volume": "402757"
    },
    {
      "date": "2021-09-13",
      "open": "75.09",
      "high": "75.3483",
      "low": "73.78",
      "close": "74.53",
      "volume": "703579"
    },
    {
      "date": "2021-09-14",
      "open": "74.44",
      "high": "74.44",
      "low": "71.96",
      "close": "72.19",
      "volume": "300921"
    },
    {
      "date": "2021-09-15",
      "open": "72.86",
      "high": "74.33",
      "low": "72.73",
      "close": "73.90",
      "volume": "324834"
    },
    {
      "date": "2021-09-16",
      "open": "74.50",
      "high": "77.33",
      "low": "73.15",
      "close": "73.70",
      "volume": "401495"
    },
    {
      "date": "2021-09-17",
      "open": "73.75",
      "high": "74.50",
      "low": "72.755",
      "close": "73.23",
      "volume": "1060359"
    },
    {
      "date": "2021-09-20",
      "open": "71.17",
      "high": "72.03",
      "low": "70.00",
      "close": "71.91",
      "volume": "796576"
    },
    {
      "date": "2021-09-21",
      "open": "72.17",
      "high": "72.58",
      "low": "70.75",
      "close": "71.70",
      "volume": "477728"
    },
    {
      "date": "2021-09-22",
      "open": "75.07",
      "high": "75.07",
      "low": "71.91",
      "close": "72.79",
      "volume": "384021"
    },
    {
      "date": "2021-09-23",
      "open": "73.47",
      "high": "75.925",
      "low": "72.43",
      "close": "75.01",
      "volume": "392308"
    },
    {
      "date": "2021-09-24",
      "open": "75.02",
      "high": "76.81",
      "low": "74.89",
      "close": "76.17",
      "volume": "314041"
    },
    {
      "date": "2021-09-27",
      "open": "76.77",
      "high": "79.47",
      "low": "75.06",
      "close": "79.03",
      "volume": "531660"
    },
    {
      "date": "2021-09-28",
      "open": "79.12",
      "high": "80.00",
      "low": "78.53",
      "close": "78.94",
      "volume": "445392"
    },
    {
      "date": "2021-09-29",
      "open": "78.78",
      "high": "79.205",
      "low": "78.19",
      "close": "78.60",
      "volume": "358994"
    },
    {
      "date": "2021-09-30",
      "open": "78.63",
      "high": "79.22",
      "low": "77.05",
      "close": "77.67",
      "volume": "502512"
    },
    {
      "date": "2021-10-01",
      "open": "78.06",
      "high": "79.31",
      "low": "77.57",
      "close": "78.59",
      "volume": "399664"
    },
    {
      "date": "2021-10-04",
      "open": "78.70",
      "high": "80.33",
      "low": "78.66",
      "close": "80.01",
      "volume": "379723"
    },
    {
      "date": "2021-10-05",
      "open": "80.38",
      "high": "81.05",
      "low": "79.60",
      "close": "80.56",
      "volume": "394295"
    },
    {
      "date": "2021-10-06",
      "open": "80.17",
      "high": "80.78",
      "low": "78.87",
      "close": "80.68",
      "volume": "306471"
    },
    {
      "date": "2021-10-07",
      "open": "81.18",
      "high": "81.56",
      "low": "80.71",
      "close": "81.05",
      "volume": "430357"
    },
    {
      "date": "2021-10-08",
      "open": "80.30",
      "high": "81.885",
      "low": "80.30",
      "close": "81.41",
      "volume": "178282"
    },
    {
      "date": "2021-10-11",
      "open": "82.68",
      "high": "83.00",
      "low": "80.99",
      "close": "81.02",
      "volume": "216441"
    },
    {
      "date": "2021-10-12",
      "open": "80.65",
      "high": "80.97",
      "low": "80.105",
      "close": "80.37",
      "volume": "309848"
    },
    {
      "date": "2021-10-13",
      "open": "80.19",
      "high": "80.19",
      "low": "78.66",
      "close": "79.00",
      "volume": "479159"
    },
    {
      "date": "2021-10-14",
      "open": "79.76",
      "high": "80.36",
      "low": "78.77",
      "close": "78.98",
      "volume": "362471"
    },
    {
      "date": "2021-10-15",
      "open": "80.12",
      "high": "80.36",
      "low": "79.08",
      "close": "79.19",
      "volume": "311433"
    },
    {
      "date": "2021-10-18",
      "open": "78.91",
      "high": "80.43",
      "low": "78.91",
      "close": "79.71",
      "volume": "324102"
    },
    {
      "date": "2021-10-19",
      "open": "80.07",
      "high": "80.525",
      "low": "79.28",
      "close": "80.20",
      "volume": "395363"
    },
    {
      "date": "2021-10-20",
      "open": "79.85",
      "high": "83.33",
      "low": "79.4527",
      "close": "82.00",
      "volume": "540348"
    },
    {
      "date": "2021-10-21",
      "open": "82.94",
      "high": "83.42",
      "low": "81.10",
      "close": "81.42",
      "volume": "430724"
    },
    {
      "date": "2021-10-22",
      "open": "81.40",
      "high": "83.81",
      "low": "81.1275",
      "close": "83.50",
      "volume": "630938"
    },
    {
      "date": "2021-10-25",
      "open": "83.97",
      "high": "85.44",
      "low": "83.502",
      "close": "85.03",
      "volume": "638135"
    },
    {
      "date": "2021-10-26",
      "open": "85.42",
      "high": "85.59",
      "low": "84.46",
      "close": "85.03",
      "volume": "474010"
    },
    {
      "date": "2021-10-27",
      "open": "83.80",
      "high": "83.87",
      "low": "80.34",
      "close": "80.63",
      "volume": "611362"
    },
    {
      "date": "2021-10-28",
      "open": "80.65",
      "high": "81.78",
      "low": "80.515",
      "close": "81.45",
      "volume": "656689"
    },
    {
      "date": "2021-10-29",
      "open": "81.59",
      "high": "82.33",
      "low": "81.24",
      "close": "81.44",
      "volume": "462754"
    },
    {
      "date": "2021-11-01",
      "open": "81.83",
      "high": "83.32",
      "low": "81.83",
      "close": "82.75",
      "volume": "293733"
    },
    {
      "date": "2021-11-02",
      "open": "82.69",
      "high": "82.88",
      "low": "80.53",
      "close": "80.69",
      "volume": "294997"
    },
    {
      "date": "2021-11-03",
      "open": "80.40",
      "high": "83.63",
      "low": "80.40",
      "close": "83.16",
      "volume": "376173"
    },
    {
      "date": "2021-11-04",
      "open": "82.80",
      "high": "83.21",
      "low": "81.355",
      "close": "82.54",
      "volume": "334105"
    },
    {
      "date": "2021-11-05",
      "open": "82.96",
      "high": "83.975",
      "low": "82.32",
      "close": "82.89",
      "volume": "228149"
    },
    {
      "date": "2021-11-08",
      "open": "83.12",
      "high": "83.95",
      "low": "81.97",
      "close": "82.62",
      "volume": "263557"
    },
    {
      "date": "2021-11-09",
      "open": "83.02",
      "high": "83.23",
      "low": "82.00",
      "close": "82.93",
      "volume": "468918"
    },
    {
      "date": "2021-11-10",
      "open": "83.34",
      "high": "84.50",
      "low": "83.34",
      "close": "83.68",
      "volume": "323715"
    },
    {
      "date": "2021-11-11",
      "open": "83.77",
      "high": "84.79",
      "low": "83.67",
      "close": "84.21",
      "volume": "143984"
    },
    {
      "date": "2021-11-12",
      "open": "84.19",
      "high": "84.8116",
      "low": "83.38",
      "close": "84.51",
      "volume": "359434"
    },
    {
      "date": "2021-11-15",
      "open": "85.26",
      "high": "85.26",
      "low": "84.18",
      "close": "84.41",
      "volume": "186193"
    },
    {
      "date": "2021-11-16",
      "open": "84.09",
      "high": "85.15",
      "low": "83.84",
      "close": "84.70",
      "volume": "225548"
    },
    {
      "date": "2021-11-17",
      "open": "84.56",
      "high": "84.56",
      "low": "83.09",
      "close": "84.19",
      "volume": "259992"
    },
    {
      "date": "2021-11-18",
      "open": "83.94",
      "high": "84.395",
      "low": "83.24",
      "close": "83.45",
      "volume": "384300"
    },
    {
      "date": "2021-11-19",
      "open": "82.34",
      "high": "83.16",
      "low": "81.295",
      "close": "83.01",
      "volume": "310921"
    },
    {
      "date": "2021-11-22",
      "open": "84.20",
      "high": "85.07",
      "low": "83.825",
      "close": "84.21",
      "volume": "238030"
    },
    {
      "date": "2021-11-23",
      "open": "84.69",
      "high": "86.15",
      "low": "84.68",
      "close": "86.09",
      "volume": "300426"
    },
    {
      "date": "2021-11-24",
      "open": "86.09",
      "high": "87.15",
      "low": "85.37",
      "close": "86.22",
      "volume": "461820"
    },
    {
      "date": "2021-11-26",
      "open": "83.15",
      "high": "83.165",
      "low": "80.205",
      "close": "80.86",
      "volume": "407598"
    },
    {
      "date": "2021-11-29",
      "open": "81.97",
      "high": "81.98",
      "low": "80.04",
      "close": "80.45",
      "volume": "558314"
    },
    {
      "date": "2021-11-30",
      "open": "80.05",
      "high": "80.25",
      "low": "77.18",
      "close": "77.82",
      "volume": "827624"
    },
    {
      "date": "2021-12-01",
      "open": "79.49",
      "high": "81.77",
      "low": "77.20",
      "close": "77.20",
      "volume": "378904"
    },
    {
      "date": "2021-12-02",
      "open": "77.63",
      "high": "81.51",
      "low": "76.61",
      "close": "79.89",
      "volume": "397260"
    },
    {
      "date": "2021-12-03",
      "open": "79.86",
      "high": "80.09",
      "low": "77.25",
      "close": "77.79",
      "volume": "411934"
    },
    {
      "date": "2021-12-06",
      "open": "78.88",
      "high": "79.79",
      "low": "78.01",
      "close": "78.54",
      "volume": "585858"
    },
    {
      "date": "2021-12-07",
      "open": "79.33",
      "high": "80.38",
      "low": "78.86",
      "close": "79.76",
      "volume": "286516"
    },
    {
      "date": "2021-12-08",
      "open": "79.85",
      "high": "80.31",
      "low": "79.285",
      "close": "79.56",
      "volume": "262320"
    },
    {
      "date": "2021-12-09",
      "open": "79.04",
      "high": "79.89",
      "low": "78.39",
      "close": "78.86",
      "volume": "371807"
    },
    {
      "date": "2021-12-10",
      "open": "79.65",
      "high": "80.19",
      "low": "78.30",
      "close": "80.13",
      "volume": "326761"
    },
    {
      "date": "2021-12-13",
      "open": "79.61",
      "high": "79.63",
      "low": "77.085",
      "close": "77.21",
      "volume": "373585"
    },
    {
      "date": "2021-12-14",
      "open": "77.75",
      "high": "79.18",
      "low": "77.44",
      "close": "78.04",
      "volume": "454414"
    },
    {
      "date": "2021-12-15",
      "open": "78.59",
      "high": "78.89",
      "low": "76.83",
      "close": "78.47",
      "volume": "479799"
    },
    {
      "date": "2021-12-16",
      "open": "79.54",
      "high": "80.67",
      "low": "78.71",
      "close": "79.38",
      "volume": "380625"
    },
    {
      "date": "2021-12-17",
      "open": "78.32",
      "high": "78.64",
      "low": "76.38",
      "close": "77.30",
      "volume": "1223758"
    },
    {
      "date": "2021-12-20",
      "open": "76.47",
      "high": "76.92",
      "low": "74.52",
      "close": "76.00",
      "volume": "388216"
    },
    {
      "date": "2021-12-21",
      "open": "76.98",
      "high": "79.82",
      "low": "76.95",
      "close": "79.42",
      "volume": "518203"
    },
    {
      "date": "2021-12-22",
      "open": "79.06",
      "high": "80.82",
      "low": "77.0257",
      "close": "80.02",
      "volume": "314646"
    },
    {
      "date": "2021-12-23",
      "open": "80.73",
      "high": "81.40",
      "low": "80.42",
      "close": "80.66",
      "volume": "207028"
    },
    {
      "date": "2021-12-27",
      "open": "80.70",
      "high": "81.57",
      "low": "80.04",
      "close": "81.44",
      "volume": "219147"
    },
    {
      "date": "2021-12-28",
      "open": "81.29",
      "high": "82.19",
      "low": "81.00",
      "close": "81.18",
      "volume": "163165"
    },
    {
      "date": "2021-12-29",
      "open": "81.45",
      "high": "82.30",
      "low": "81.065",
      "close": "81.93",
      "volume": "195125"
    },
    {
      "date": "2021-12-30",
      "open": "82.03",
      "high": "82.97",
      "low": "81.74",
      "close": "81.82",
      "volume": "138263"
    },
    {
      "date": "2021-12-31",
      "open": "81.30",
      "high": "82.35",
      "low": "81.211",
      "close": "82.04",
      "volume": "135740"
    },
    {
      "date": "2022-01-03",
      "open": "82.98",
      "high": "84.05",
      "low": "82.37",
      "close": "82.73",
      "volume": "303216"
    },
    {
      "date": "2022-01-04",
      "open": "83.59",
      "high": "86.63",
      "low": "83.535",
      "close": "86.32",
      "volume": "627974"
    },
    {
      "date": "2022-01-05",
      "open": "86.23",
      "high": "88.58",
      "low": "86.01",
      "close": "86.38",
      "volume": "998288"
    },
    {
      "date": "2022-01-06",
      "open": "86.61",
      "high": "89.71",
      "low": "86.61",
      "close": "89.23",
      "volume": "1611740"
    },
    {
      "date": "2022-01-07",
      "open": "89.92",
      "high": "91.96",
      "low": "88.48",
      "close": "91.64",
      "volume": "1072317"
    },
    {
      "date": "2022-01-10",
      "open": "92.60",
      "high": "93.07",
      "low": "90.78",
      "close": "91.77",
      "volume": "783178"
    },
    {
      "date": "2022-01-11",
      "open": "91.73",
      "high": "92.95",
      "low": "91.01",
      "close": "92.57",
      "volume": "393756"
    },
    {
      "date": "2022-01-12",
      "open": "92.90",
      "high": "93.86",
      "low": "92.265",
      "close": "92.92",
      "volume": "380965"
    },
    {
      "date": "2022-01-13",
      "open": "93.44",
      "high": "95.65",
      "low": "93.035",
      "close": "95.32",
      "volume": "1038332"
    },
    {
      "date": "2022-01-14",
      "open": "94.52",
      "high": "98.57",
      "low": "94.00",
      "close": "98.46",
      "volume": "1039533"
    },
    {
      "date": "2022-01-18",
      "open": "98.23",
      "high": "99.485",
      "low": "96.28",
      "close": "96.63",
      "volume": "1199983"
    },
    {
      "date": "2022-01-19",
      "open": "96.63",
      "high": "96.63",
      "low": "93.29",
      "close": "93.87",
      "volume": "579991"
    },
    {
      "date": "2022-01-20",
      "open": "93.26",
      "high": "94.35",
      "low": "90.19",
      "close": "90.62",
      "volume": "1119641"
    },
    {
      "date": "2022-01-21",
      "open": "90.25",
      "high": "90.86",
      "low": "88.04",
      "close": "88.37",
      "volume": "740719"
    },
    {
      "date": "2022-01-24",
      "open": "86.90",
      "high": "90.42",
      "low": "86.155",
      "close": "89.87",
      "volume": "1259093"
    },
    {
      "date": "2022-01-25",
      "open": "88.90",
      "high": "90.33",
      "low": "87.6055",
      "close": "89.76",
      "volume": "603884"
    },
    {
      "date": "2022-01-26",
      "open": "90.01",
      "high": "90.99",
      "low": "87.41",
      "close": "88.86",
      "volume": "752094"
    },
    {
      "date": "2022-01-27",
      "open": "86.47",
      "high": "91.56",
      "low": "85.49",
      "close": "86.32",
      "volume": "654285"
    },
    {
      "date": "2022-01-28",
      "open": "85.72",
      "high": "88.30",
      "low": "85.02",
      "close": "88.15",
      "volume": "518405"
    },
    {
      "date": "2022-01-31",
      "open": "87.88",
      "high": "89.29",
      "low": "86.60",
      "close": "89.17",
      "volume": "732789"
    },
    {
      "date": "2022-02-01",
      "open": "89.69",
      "high": "92.29",
      "low": "88.96",
      "close": "92.22",
      "volume": "544423"
    },
    {
      "date": "2022-02-02",
      "open": "92.25",
      "high": "92.82",
      "low": "90.64",
      "close": "91.38",
      "volume": "486990"
    },
    {
      "date": "2022-02-03",
      "open": "91.25",
      "high": "92.09",
      "low": "89.88",
      "close": "90.33",
      "volume": "571291"
    },
    {
      "date": "2022-02-04",
      "open": "90.45",
      "high": "92.74",
      "low": "87.8544",
      "close": "92.57",
      "volume": "620687"
    },
    {
      "date": "2022-02-07",
      "open": "92.99",
      "high": "93.77",
      "low": "92.33",
      "close": "92.94",
      "volume": "380613"
    },
    {
      "date": "2022-02-08",
      "open": "94.01",
      "high": "94.75",
      "low": "93.35",
      "close": "94.41",
      "volume": "615709"
    },
    {
      "date": "2022-02-09",
      "open": "94.56",
      "high": "94.86",
      "low": "93.0375",
      "close": "93.33",
      "volume": "515462"
    },
    {
      "date": "2022-02-10",
      "open": "93.25",
      "high": "95.28",
      "low": "92.6501",
      "close": "93.13",
      "volume": "527912"
    },
    {
      "date": "2022-02-11",
      "open": "92.92",
      "high": "94.52",
      "low": "91.64",
      "close": "92.40",
      "volume": "534224"
    },
    {
      "date": "2022-02-14",
      "open": "92.65",
      "high": "93.85",
      "low": "90.97",
      "close": "91.68",
      "volume": "356618"
    },
    {
      "date": "2022-02-15",
      "open": "92.61",
      "high": "94.20",
      "low": "92.305",
      "close": "94.14",
      "volume": "506105"
    },
    {
      "date": "2022-02-16",
      "open": "93.33",
      "high": "95.18",
      "low": "92.84",
      "close": "93.59",
      "volume": "549916"
    },
    {
      "date": "2022-02-17",
      "open": "93.05",
      "high": "93.05",
      "low": "90.00",
      "close": "90.19",
      "volume": "412961"
    },
    {
      "date": "2022-02-18",
      "open": "90.50",
      "high": "91.30",
      "low": "89.79",
      "close": "89.93",
      "volume": "443074"
    },
    {
      "date": "2022-02-22",
      "open": "89.78",
      "high": "90.52",
      "low": "88.61",
      "close": "89.43",
      "volume": "439195"
    },
    {
      "date": "2022-02-23",
      "open": "89.99",
      "high": "90.88",
      "low": "88.45",
      "close": "88.89",
      "volume": "543090"
    },
    {
      "date": "2022-02-24",
      "open": "85.14",
      "high": "87.475",
      "low": "84.10",
      "close": "87.13",
      "volume": "970377"
    },
    {
      "date": "2022-02-25",
      "open": "88.30",
      "high": "92.21",
      "low": "88.30",
      "close": "91.84",
      "volume": "537908"
    },
    {
      "date": "2022-02-28",
      "open": "89.46",
      "high": "92.04",
      "low": "89.20",
      "close": "91.85",
      "volume": "599252"
    },
    {
      "date": "2022-03-01",
      "open": "92.05",
      "high": "92.15",
      "low": "86.2816",
      "close": "87.04",
      "volume": "798969"
    },
    {
      "date": "2022-03-02",
      "open": "87.86",
      "high": "92.12",
      "low": "87.86",
      "close": "91.63",
      "volume": "675257"
    },
    {
      "date": "2022-03-03",
      "open": "92.14",
      "high": "92.51",
      "low": "89.445",
      "close": "91.41",
      "volume": "957341"
    },
    {
      "date": "2022-03-04",
      "open": "89.48",
      "high": "89.48",
      "low": "83.50",
      "close": "84.68",
      "volume": "879482"
    },
    {
      "date": "2022-03-07",
      "open": "83.90",
      "high": "84.67",
      "low": "80.01",
      "close": "80.12",
      "volume": "779923"
    },
    {
      "date": "2022-03-08",
      "open": "81.44",
      "high": "82.3175",
      "low": "78.975",
      "close": "79.77",
      "volume": "679831"
    },
    {
      "date": "2022-03-09",
      "open": "83.03",
      "high": "84.99",
      "low": "82.18",
      "close": "83.96",
      "volume": "676178"
    },
    {
      "date": "2022-03-10",
      "open": "82.47",
      "high": "83.48",
      "low": "80.94",
      "close": "81.95",
      "volume": "602051"
    },
    {
      "date": "2022-03-11",
      "open": "83.13",
      "high": "83.25",
      "low": "81.08",
      "close": "81.18",
      "volume": "671703"
    },
    {
      "date": "2022-03-14",
      "open": "81.28",
      "high": "82.4718",
      "low": "77.11",
      "close": "79.93",
      "volume": "1815385"
    },
    {
      "date": "2022-03-15",
      "open": "80.65",
      "high": "81.46",
      "low": "79.455",
      "close": "80.94",
      "volume": "1001531"
    },
    {
      "date": "2022-03-16",
      "open": "82.54",
      "high": "84.38",
      "low": "81.66",
      "close": "83.96",
      "volume": "991884"
    },
    {
      "date": "2022-03-17",
      "open": "82.86",
      "high": "84.20",
      "low": "81.36",
      "close": "83.72",
      "volume": "959056"
    },
    {
      "date": "2022-03-18",
      "open": "82.63",
      "high": "84.51",
      "low": "80.855",
      "close": "84.51",
      "volume": "4398976"
    },
    {
      "date": "2022-03-21",
      "open": "86.84",
      "high": "86.84",
      "low": "83.38",
      "close": "84.17",
      "volume": "715911"
    },
    {
      "date": "2022-03-22",
      "open": "85.47",
      "high": "86.21",
      "low": "84.34",
      "close": "85.25",
      "volume": "788327"
    },
    {
      "date": "2022-03-23",
      "open": "84.57",
      "high": "84.94",
      "low": "82.07",
      "close": "82.79",
      "volume": "646497"
    },
    {
      "date": "2022-03-24",
      "open": "84.01",
      "high": "84.01",
      "low": "82.15",
      "close": "82.67",
      "volume": "439173"
    },
    {
      "date": "2022-03-25",
      "open": "82.67",
      "high": "84.595",
      "low": "82.41",
      "close": "84.47",
      "volume": "705180"
    },
    {
      "date": "2022-03-28",
      "open": "83.94",
      "high": "83.94",
      "low": "82.36",
      "close": "83.51",
      "volume": "454255"
    },
    {
      "date": "2022-03-29",
      "open": "85.13",
      "high": "86.325",
      "low": "84.53",
      "close": "85.00",
      "volume": "651896"
    },
    {
      "date": "2022-03-30",
      "open": "84.45",
      "high": "85.185",
      "low": "81.72",
      "close": "83.16",
      "volume": "1032947"
    },
    {
      "date": "2022-03-31",
      "open": "83.13",
      "high": "84.50",
      "low": "81.74",
      "close": "81.74",
      "volume": "482732"
    },
    {
      "date": "2022-04-01",
      "open": "82.67",
      "high": "83.24",
      "low": "80.59",
      "close": "80.95",
      "volume": "453182"
    },
    {
      "date": "2022-04-04",
      "open": "80.73",
      "high": "81.39",
      "low": "79.27",
      "close": "80.74",
      "volume": "796106"
    },
    {
      "date": "2022-04-05",
      "open": "80.47",
      "high": "81.90",
      "low": "80.27",
      "close": "80.38",
      "volume": "541181"
    },
    {
      "date": "2022-04-06",
      "open": "79.83",
      "high": "80.83",
      "low": "79.54",
      "close": "80.01",
      "volume": "613736"
    },
    {
      "date": "2022-04-07",
      "open": "79.91",
      "high": "80.06",
      "low": "78.17",
      "close": "79.67",
      "volume": "482422"
    },
    {
      "date": "2022-04-08",
      "open": "80.05",
      "high": "81.18",
      "low": "79.54",
      "close": "80.15",
      "volume": "515718"
    },
    {
      "date": "2022-04-11",
      "open": "80.19",
      "high": "81.57",
      "low": "79.99",
      "close": "80.80",
      "volume": "563578"
    },
    {
      "date": "2022-04-12",
      "open": "81.28",
      "high": "82.24",
      "low": "79.725",
      "close": "80.04",
      "volume": "462810"
    },
    {
      "date": "2022-04-13",
      "open": "79.07",
      "high": "81.05",
      "low": "79.03",
      "close": "80.81",
      "volume": "533217"
    },
    {
      "date": "2022-04-14",
      "open": "80.71",
      "high": "81.56",
      "low": "79.90",
      "close": "80.81",
      "volume": "424960"
    },
    {
      "date": "2022-04-18",
      "open": "80.25",
      "high": "81.47",
      "low": "79.8562",
      "close": "80.61",
      "volume": "406519"
    },
    {
      "date": "2022-04-19",
      "open": "81.04",
      "high": "82.57",
      "low": "81.04",
      "close": "82.31",
      "volume": "590701"
    },
    {
      "date": "2022-04-20",
      "open": "82.99",
      "high": "83.60",
      "low": "82.725",
      "close": "83.00",
      "volume": "364945"
    },
    {
      "date": "2022-04-21",
      "open": "83.95",
      "high": "84.38",
      "low": "81.26",
      "close": "81.37",
      "volume": "494329"
    },
    {
      "date": "2022-04-22",
      "open": "81.22",
      "high": "81.27",
      "low": "79.44",
      "close": "79.55",
      "volume": "678896"
    },
    {
      "date": "2022-04-25",
      "open": "79.04",
      "high": "80.1098",
      "low": "76.9101",
      "close": "79.95",
      "volume": "1046540"
    },
    {
      "date": "2022-04-26",
      "open": "77.27",
      "high": "80.14",
      "low": "77.00",
      "close": "78.57",
      "volume": "943366"
    },
    {
      "date": "2022-04-27",
      "open": "79.97",
      "high": "80.42",
      "low": "78.60",
      "close": "79.62",
      "volume": "574844"
    },
    {
      "date": "2022-04-28",
      "open": "80.36",
      "high": "81.355",
      "low": "79.20",
      "close": "80.76",
      "volume": "497709"
    },
    {
      "date": "2022-04-29",
      "open": "80.10",
      "high": "80.80",
      "low": "77.915",
      "close": "77.99",
      "volume": "567672"
    },
    {
      "date": "2022-05-02",
      "open": "78.70",
      "high": "79.75",
      "low": "77.80",
      "close": "79.71",
      "volume": "611734"
    },
    {
      "date": "2022-05-03",
      "open": "79.78",
      "high": "81.52",
      "low": "79.16",
      "close": "80.95",
      "volume": "532106"
    },
    {
      "date": "2022-05-04",
      "open": "81.38",
      "high": "82.43",
      "low": "79.96",
      "close": "82.25",
      "volume": "403563"
    },
    {
      "date": "2022-05-05",
      "open": "81.40",
      "high": "82.03",
      "low": "79.81",
      "close": "81.39",
      "volume": "662396"
    },
    {
      "date": "2022-05-06",
      "open": "81.20",
      "high": "81.48",
      "low": "79.09",
      "close": "79.83",
      "volume": "429199"
    },
    {
      "date": "2022-05-09",
      "open": "78.47",
      "high": "80.25",
      "low": "78.45",
      "close": "78.98",
      "volume": "390819"
    },
    {
      "date": "2022-05-10",
      "open": "79.39",
      "high": "80.20",
      "low": "75.64",
      "close": "77.75",
      "volume": "795395"
    },
    {
      "date": "2022-05-11",
      "open": "77.71",
      "high": "80.19",
      "low": "76.02",
      "close": "77.71",
      "volume": "729645"
    },
    {
      "date": "2022-05-12",
      "open": "77.67",
      "high": "77.69",
      "low": "75.97",
      "close": "77.37",
      "volume": "582479"
    },
    {
      "date": "2022-05-13",
      "open": "77.82",
      "high": "79.08",
      "low": "77.61",
      "close": "77.92",
      "volume": "354660"
    },
    {
      "date": "2022-05-16",
      "open": "77.39",
      "high": "78.80",
      "low": "76.456",
      "close": "77.68",
      "volume": "375639"
    },
    {
      "date": "2022-05-17",
      "open": "79.06",
      "high": "80.90",
      "low": "78.34",
      "close": "80.60",
      "volume": "297950"
    },
    {
      "date": "2022-05-18",
      "open": "79.80",
      "high": "80.43",
      "low": "77.49",
      "close": "77.81",
      "volume": "557393"
    },
    {
      "date": "2022-05-19",
      "open": "76.59",
      "high": "77.99",
      "low": "75.83",
      "close": "76.48",
      "volume": "563450"
    },
    {
      "date": "2022-05-20",
      "open": "77.10",
      "high": "77.77",
      "low": "75.20",
      "close": "76.96",
      "volume": "624336"
    },
    {
      "date": "2022-05-23",
      "open": "78.25",
      "high": "79.70",
      "low": "77.92",
      "close": "78.91",
      "volume": "421911"
    },
    {
      "date": "2022-05-24",
      "open": "78.76",
      "high": "78.93",
      "low": "76.64",
      "close": "78.29",
      "volume": "429973"
    },
    {
      "date": "2022-05-25",
      "open": "78.29",
      "high": "80.27",
      "low": "76.80",
      "close": "79.50",
      "volume": "432811"
    },
    {
      "date": "2022-05-26",
      "open": "80.00",
      "high": "81.42",
      "low": "80.00",
      "close": "80.68",
      "volume": "346770"
    },
    {
      "date": "2022-05-27",
      "open": "80.88",
      "high": "81.91",
      "low": "80.58",
      "close": "81.59",
      "volume": "297659"
    },
    {
      "date": "2022-05-31",
      "open": "81.36",
      "high": "82.69",
      "low": "79.72",
      "close": "81.71",
      "volume": "683135"
    },
    {
      "date": "2022-06-01",
      "open": "81.26",
      "high": "81.88",
      "low": "79.29",
      "close": "80.87",
      "volume": "489989"
    },
    {
      "date": "2022-06-02",
      "open": "80.99",
      "high": "81.23",
      "low": "80.24",
      "close": "81.23",
      "volume": "543250"
    },
    {
      "date": "2022-06-03",
      "open": "80.99",
      "high": "81.07",
      "low": "79.78",
      "close": "80.36",
      "volume": "387373"
    },
    {
      "date": "2022-06-06",
      "open": "81.01",
      "high": "82.99",
      "low": "80.18",
      "close": "82.56",
      "volume": "551888"
    },
    {
      "date": "2022-06-07",
      "open": "81.78",
      "high": "83.64",
      "low": "80.89",
      "close": "83.56",
      "volume": "540312"
    },
    {
      "date": "2022-06-08",
      "open": "82.85",
      "high": "82.90",
      "low": "81.68",
      "close": "82.53",
      "volume": "423484"
    },
    {
      "date": "2022-06-09",
      "open": "82.53",
      "high": "82.785",
      "low": "80.53",
      "close": "80.53",
      "volume": "586216"
    },
    {
      "date": "2022-06-10",
      "open": "78.98",
      "high": "79.74",
      "low": "77.51",
      "close": "77.95",
      "volume": "621651"
    },
    {
      "date": "2022-06-13",
      "open": "76.26",
      "high": "77.52",
      "low": "75.35",
      "close": "76.81",
      "volume": "790368"
    },
    {
      "date": "2022-06-14",
      "open": "77.03",
      "high": "79.795",
      "low": "77.03",
      "close": "78.79",
      "volume": "1002292"
    },
    {
      "date": "2022-06-15",
      "open": "79.41",
      "high": "79.86",
      "low": "77.51",
      "close": "78.43",
      "volume": "725475"
    },
    {
      "date": "2022-06-16",
      "open": "77.03",
      "high": "77.09",
      "low": "74.42",
      "close": "74.83",
      "volume": "741349"
    },
    {
      "date": "2022-06-17",
      "open": "75.76",
      "high": "77.825",
      "low": "75.31",
      "close": "77.23",
      "volume": "1295031"
    },
    {
      "date": "2022-06-21",
      "open": "78.92",
      "high": "79.59",
      "low": "77.60",
      "close": "78.37",
      "volume": "489868"
    },
    {
      "date": "2022-06-22",
      "open": "77.18",
      "high": "78.86",
      "low": "76.98",
      "close": "78.59",
      "volume": "544581"
    },
    {
      "date": "2022-06-23",
      "open": "78.48",
      "high": "78.48",
      "low": "75.70",
      "close": "76.37",
      "volume": "678786"
    },
    {
      "date": "2022-06-24",
      "open": "77.06",
      "high": "79.61",
      "low": "77.06",
      "close": "78.88",
      "volume": "1086409"
    },
    {
      "date": "2022-06-27",
      "open": "78.60",
      "high": "79.78",
      "low": "78.215",
      "close": "78.99",
      "volume": "640347"
    },
    {
      "date": "2022-06-28",
      "open": "79.91",
      "high": "80.83",
      "low": "78.83",
      "close": "79.08",
      "volume": "299451"
    },
    {
      "date": "2022-06-29",
      "open": "78.95",
      "high": "79.4248",
      "low": "77.80",
      "close": "77.91",
      "volume": "475631"
    },
    {
      "date": "2022-06-30",
      "open": "76.35",
      "high": "78.19",
      "low": "75.02",
      "close": "76.93",
      "volume": "575569"
    },
    {
      "date": "2022-07-01",
      "open": "76.74",
      "high": "78.69",
      "low": "76.28",
      "close": "78.45",
      "volume": "441714"
    },
    {
      "date": "2022-07-05",
      "open": "76.76",
      "high": "78.0662",
      "low": "75.70",
      "close": "77.88",
      "volume": "581084"
    },
    {
      "date": "2022-07-06",
      "open": "77.08",
      "high": "77.755",
      "low": "75.83",
      "close": "76.89",
      "volume": "587448"
    },
    {
      "date": "2022-07-07",
      "open": "77.69",
      "high": "78.935",
      "low": "76.86",
      "close": "77.00",
      "volume": "516392"
    },
    {
      "date": "2022-07-08",
      "open": "77.16",
      "high": "77.16",
      "low": "75.625",
      "close": "76.33",
      "volume": "432852"
    },
    {
      "date": "2022-07-11",
      "open": "75.43",
      "high": "77.06",
      "low": "75.43",
      "close": "76.69",
      "volume": "629284"
    },
    {
      "date": "2022-07-12",
      "open": "75.78",
      "high": "77.26",
      "low": "75.78",
      "close": "76.01",
      "volume": "387079"
    },
    {
      "date": "2022-07-13",
      "open": "75.33",
      "high": "75.92",
      "low": "74.08",
      "close": "74.75",
      "volume": "464449"
    },
    {
      "date": "2022-07-14",
      "open": "73.08",
      "high": "74.22",
      "low": "73.08",
      "close": "74.10",
      "volume": "422072"
    },
    {
      "date": "2022-07-15",
      "open": "75.28",
      "high": "77.00",
      "low": "74.365",
      "close": "76.45",
      "volume": "384544"
    },
    {
      "date": "2022-07-18",
      "open": "77.06",
      "high": "78.58",
      "low": "77.04",
      "close": "77.59",
      "volume": "404711"
    },
    {
      "date": "2022-07-19",
      "open": "78.22",
      "high": "79.87",
      "low": "78.22",
      "close": "79.70",
      "volume": "377248"
    },
    {
      "date": "2022-07-20",
      "open": "79.07",
      "high": "79.91",
      "low": "78.71",
      "close": "79.00",
      "volume": "457221"
    },
    {
      "date": "2022-07-21",
      "open": "78.70",
      "high": "79.4625",
      "low": "78.65",
      "close": "79.26",
      "volume": "222632"
    },
    {
      "date": "2022-07-22",
      "open": "79.01",
      "high": "79.67",
      "low": "78.26",
      "close": "78.82",
      "volume": "187786"
    },
    {
      "date": "2022-07-25",
      "open": "79.55",
      "high": "80.14",
      "low": "78.785",
      "close": "79.79",
      "volume": "521065"
    },
    {
      "date": "2022-07-26",
      "open": "79.28",
      "high": "79.85",
      "low": "78.26",
      "close": "78.73",
      "volume": "631447"
    },
    {
      "date": "2022-07-27",
      "open": "78.63",
      "high": "80.195",
      "low": "78.63",
      "close": "80.05",
      "volume": "489905"
    },
    {
      "date": "2022-07-28",
      "open": "82.00",
      "high": "83.22",
      "low": "76.42",
      "close": "76.71",
      "volume": "833984"
    },
    {
      "date": "2022-07-29",
      "open": "76.27",
      "high": "78.37",
      "low": "76.00",
      "close": "77.67",
      "volume": "675913"
    },
    {
      "date": "2022-08-01",
      "open": "77.67",
      "high": "78.125",
      "low": "76.23",
      "close": "77.81",
      "volume": "522753"
    },
    {
      "date": "2022-08-02",
      "open": "77.77",
      "high": "77.83",
      "low": "76.74",
      "close": "76.79",
      "volume": "541769"
    },
    {
      "date": "2022-08-03",
      "open": "76.97",
      "high": "77.72",
      "low": "76.37",
      "close": "77.01",
      "volume": "436824"
    },
    {
      "date": "2022-08-04",
      "open": "76.75",
      "high": "77.0899",
      "low": "75.93",
      "close": "76.01",
      "volume": "403120"
    },
    {
      "date": "2022-08-05",
      "open": "76.19",
      "high": "76.88",
      "low": "75.785",
      "close": "76.13",
      "volume": "555728"
    },
    {
      "date": "2022-08-08",
      "open": "76.64",
      "high": "77.0503",
      "low": "75.90",
      "close": "76.31",
      "volume": "571035"
    },
    {
      "date": "2022-08-09",
      "open": "76.47",
      "high": "76.69",
      "low": "75.78",
      "close": "76.45",
      "volume": "445999"
    },
    {
      "date": "2022-08-10",
      "open": "77.47",
      "high": "79.15",
      "low": "77.47",
      "close": "78.65",
      "volume": "844218"
    },
    {
      "date": "2022-08-11",
      "open": "79.04",
      "high": "80.78",
      "low": "79.04",
      "close": "80.64",
      "volume": "333899"
    },
    {
      "date": "2022-08-12",
      "open": "81.02",
      "high": "81.6564",
      "low": "80.32",
      "close": "81.41",
      "volume": "301512"
    },
    {
      "date": "2022-08-15",
      "open": "80.46",
      "high": "81.48",
      "low": "80.42",
      "close": "81.23",
      "volume": "740450"
    },
    {
      "date": "2022-08-16",
      "open": "81.20",
      "high": "82.23",
      "low": "81.03",
      "close": "81.97",
      "volume": "549003"
    },
    {
      "date": "2022-08-17",
      "open": "81.15",
      "high": "81.45",
      "low": "80.65",
      "close": "81.16",
      "volume": "375728"
    },
    {
      "date": "2022-08-18",
      "open": "81.35",
      "high": "82.56",
      "low": "80.61",
      "close": "82.53",
      "volume": "488042"
    },
    {
      "date": "2022-08-19",
      "open": "82.26",
      "high": "82.71",
      "low": "81.70",
      "close": "82.62",
      "volume": "533823"
    },
    {
      "date": "2022-08-22",
      "open": "81.43",
      "high": "81.55",
      "low": "79.66",
      "close": "79.70",
      "volume": "403084"
    },
    {
      "date": "2022-08-23",
      "open": "79.79",
      "high": "80.545",
      "low": "79.07",
      "close": "79.43",
      "volume": "385678"
    },
    {
      "date": "2022-08-24",
      "open": "79.11",
      "high": "79.54",
      "low": "78.48",
      "close": "79.00",
      "volume": "332543"
    },
    {
      "date": "2022-08-25",
      "open": "80.42",
      "high": "81.32",
      "low": "79.79",
      "close": "81.00",
      "volume": "370517"
    },
    {
      "date": "2022-08-26",
      "open": "81.00",
      "high": "81.97",
      "low": "79.93",
      "close": "79.95",
      "volume": "405602"
    },
    {
      "date": "2022-08-29",
      "open": "79.43",
      "high": "79.76",
      "low": "77.98",
      "close": "78.40",
      "volume": "484857"
    },
    {
      "date": "2022-08-30",
      "open": "78.42",
      "high": "78.54",
      "low": "77.16",
      "close": "77.57",
      "volume": "356697"
    },
    {
      "date": "2022-08-31",
      "open": "77.59",
      "high": "78.31",
      "low": "77.02",
      "close": "77.22",
      "volume": "463764"
    },
    {
      "date": "2022-09-01",
      "open": "76.84",
      "high": "77.02",
      "low": "75.78",
      "close": "76.56",
      "volume": "462359"
    },
    {
      "date": "2022-09-02",
      "open": "77.07",
      "high": "78.42",
      "low": "75.99",
      "close": "76.30",
      "volume": "454711"
    },
    {
      "date": "2022-09-06",
      "open": "75.87",
      "high": "76.38",
      "low": "74.07",
      "close": "74.49",
      "volume": "600229"
    },
    {
      "date": "2022-09-07",
      "open": "74.31",
      "high": "76.80",
      "low": "74.00",
      "close": "76.46",
      "volume": "403181"
    },
    {
      "date": "2022-09-08",
      "open": "76.27",
      "high": "78.52",
      "low": "75.96",
      "close": "78.43",
      "volume": "405575"
    },
    {
      "date": "2022-09-09",
      "open": "78.73",
      "high": "80.19",
      "low": "78.73",
      "close": "80.08",
      "volume": "581539"
    },
    {
      "date": "2022-09-12",
      "open": "80.25",
      "high": "82.05",
      "low": "80.09",
      "close": "80.83",
      "volume": "389067"
    },
    {
      "date": "2022-09-13",
      "open": "79.28",
      "high": "80.41",
      "low": "78.04",
      "close": "79.36",
      "volume": "473071"
    },
    {
      "date": "2022-09-14",
      "open": "79.46",
      "high": "79.685",
      "low": "77.64",
      "close": "79.47",
      "volume": "616673"
    },
    {
      "date": "2022-09-15",
      "open": "79.66",
      "high": "81.30",
      "low": "79.37",
      "close": "79.70",
      "volume": "605930"
    },
    {
      "date": "2022-09-16",
      "open": "79.20",
      "high": "79.20",
      "low": "77.69",
      "close": "78.18",
      "volume": "1417790"
    },
    {
      "date": "2022-09-19",
      "open": "77.15",
      "high": "79.77",
      "low": "77.15",
      "close": "79.55",
      "volume": "617542"
    },
    {
      "date": "2022-09-20",
      "open": "78.94",
      "high": "79.74",
      "low": "78.161",
      "close": "78.68",
      "volume": "486340"
    },
    {
      "date": "2022-09-21",
      "open": "78.68",
      "high": "79.26",
      "low": "76.955",
      "close": "77.01",
      "volume": "701648"
    },
    {
      "date": "2022-09-22",
      "open": "77.37",
      "high": "77.37",
      "low": "74.98",
      "close": "75.35",
      "volume": "330089"
    },
    {
      "date": "2022-09-23",
      "open": "74.45",
      "high": "74.62",
      "low": "72.30",
      "close": "73.31",
      "volume": "521031"
    },
    {
      "date": "2022-09-26",
      "open": "72.56",
      "high": "73.57",
      "low": "70.91",
      "close": "72.08",
      "volume": "869992"
    },
    {
      "date": "2022-09-27",
      "open": "72.25",
      "high": "72.79",
      "low": "70.69",
      "close": "71.92",
      "volume": "550567"
    },
    {
      "date": "2022-09-28",
      "open": "72.15",
      "high": "73.30",
      "low": "71.83",
      "close": "73.02",
      "volume": "547338"
    },
    {
      "date": "2022-09-29",
      "open": "72.11",
      "high": "72.47",
      "low": "71.11",
      "close": "72.18",
      "volume": "338755"
    },
    {
      "date": "2022-09-30",
      "open": "72.16",
      "high": "73.555",
      "low": "71.64",
      "close": "72.06",
      "volume": "522638"
    },
    {
      "date": "2022-10-03",
      "open": "73.14",
      "high": "73.96",
      "low": "71.70",
      "close": "73.66",
      "volume": "546442"
    },
    {
      "date": "2022-10-04",
      "open": "74.44",
      "high": "75.73",
      "low": "74.415",
      "close": "75.58",
      "volume": "1474958"
    },
    {
      "date": "2022-10-05",
      "open": "74.06",
      "high": "75.14",
      "low": "73.76",
      "close": "74.78",
      "volume": "633814"
    },
    {
      "date": "2022-10-06",
      "open": "74.26",
      "high": "74.50",
      "low": "73.15",
      "close": "73.33",
      "volume": "483015"
    },
    {
      "date": "2022-10-07",
      "open": "73.04",
      "high": "73.04",
      "low": "70.925",
      "close": "71.23",
      "volume": "1299624"
    },
    {
      "date": "2022-10-10",
      "open": "71.95",
      "high": "72.62",
      "low": "70.675",
      "close": "70.71",
      "volume": "593402"
    },
    {
      "date": "2022-10-11",
      "open": "70.43",
      "high": "71.58",
      "low": "69.62",
      "close": "70.02",
      "volume": "590044"
    },
    {
      "date": "2022-10-12",
      "open": "70.05",
      "high": "70.05",
      "low": "68.88",
      "close": "68.95",
      "volume": "707227"
    },
    {
      "date": "2022-10-13",
      "open": "68.32",
      "high": "73.49",
      "low": "67.77",
      "close": "72.91",
      "volume": "680162"
    },
    {
      "date": "2022-10-14",
      "open": "73.43",
      "high": "74.65",
      "low": "72.68",
      "close": "73.14",
      "volume": "638087"
    },
    {
      "date": "2022-10-17",
      "open": "74.29",
      "high": "75.38",
      "low": "73.44",
      "close": "74.56",
      "volume": "387585"
    },
    {
      "date": "2022-10-18",
      "open": "76.00",
      "high": "76.74",
      "low": "74.55",
      "close": "75.49",
      "volume": "457045"
    },
    {
      "date": "2022-10-19",
      "open": "74.56",
      "high": "75.47",
      "low": "72.835",
      "close": "73.44",
      "volume": "479114"
    },
    {
      "date": "2022-10-20",
      "open": "73.26",
      "high": "73.86",
      "low": "70.62",
      "close": "71.30",
      "volume": "413839"
    },
    {
      "date": "2022-10-21",
      "open": "71.68",
      "high": "72.57",
      "low": "70.97",
      "close": "72.38",
      "volume": "407056"
    },
    {
      "date": "2022-10-24",
      "open": "72.81",
      "high": "74.02",
      "low": "72.26",
      "close": "73.77",
      "volume": "627116"
    },
    {
      "date": "2022-10-25",
      "open": "73.17",
      "high": "75.37",
      "low": "72.92",
      "close": "75.24",
      "volume": "848345"
    },
    {
      "date": "2022-10-26",
      "open": "75.40",
      "high": "77.45",
      "low": "67.40",
      "close": "70.14",
      "volume": "1973367"
    },
    {
      "date": "2022-10-27",
      "open": "70.14",
      "high": "71.17",
      "low": "69.41",
      "close": "70.06",
      "volume": "1097352"
    },
    {
      "date": "2022-10-28",
      "open": "70.06",
      "high": "70.93",
      "low": "69.67",
      "close": "70.65",
      "volume": "964688"
    },
    {
      "date": "2022-10-31",
      "open": "70.27",
      "high": "71.085",
      "low": "70.15",
      "close": "70.72",
      "volume": "800772"
    },
    {
      "date": "2022-11-01",
      "open": "71.39",
      "high": "71.63",
      "low": "70.52",
      "close": "71.37",
      "volume": "810312"
    },
    {
      "date": "2022-11-02",
      "open": "71.03",
      "high": "71.46",
      "low": "67.86",
      "close": "67.88",
      "volume": "561606"
    },
    {
      "date": "2022-11-03",
      "open": "67.18",
      "high": "67.2802",
      "low": "65.47",
      "close": "66.32",
      "volume": "650016"
    },
    {
      "date": "2022-11-04",
      "open": "67.43",
      "high": "68.20",
      "low": "66.62",
      "close": "66.97",
      "volume": "366764"
    },
    {
      "date": "2022-11-07",
      "open": "67.65",
      "high": "69.60",
      "low": "67.65",
      "close": "69.50",
      "volume": "835944"
    },
    {
      "date": "2022-11-08",
      "open": "69.69",
      "high": "70.11",
      "low": "68.79",
      "close": "69.50",
      "volume": "328595"
    },
    {
      "date": "2022-11-09",
      "open": "69.03",
      "high": "69.39",
      "low": "68.01",
      "close": "68.08",
      "volume": "436976"
    },
    {
      "date": "2022-11-10",
      "open": "69.97",
      "high": "72.93",
      "low": "69.97",
      "close": "72.56",
      "volume": "745942"
    },
    {
      "date": "2022-11-11",
      "open": "72.72",
      "high": "73.64",
      "low": "72.3346",
      "close": "73.17",
      "volume": "566442"
    },
    {
      "date": "2022-11-14",
      "open": "72.76",
      "high": "73.41",
      "low": "71.94",
      "close": "71.97",
      "volume": "509069"
    },
    {
      "date": "2022-11-15",
      "open": "72.90",
      "high": "74.00",
      "low": "72.15",
      "close": "72.67",
      "volume": "339756"
    },
    {
      "date": "2022-11-16",
      "open": "72.28",
      "high": "73.25",
      "low": "70.86",
      "close": "71.55",
      "volume": "294278"
    },
    {
      "date": "2022-11-17",
      "open": "70.69",
      "high": "70.91",
      "low": "69.16",
      "close": "69.38",
      "volume": "407233"
    },
    {
      "date": "2022-11-18",
      "open": "70.54",
      "high": "71.3499",
      "low": "68.94",
      "close": "69.40",
      "volume": "432983"
    },
    {
      "date": "2022-11-21",
      "open": "69.60",
      "high": "70.422",
      "low": "69.42",
      "close": "70.02",
      "volume": "381403"
    },
    {
      "date": "2022-11-22",
      "open": "70.48",
      "high": "71.72",
      "low": "70.47",
      "close": "71.63",
      "volume": "363472"
    },
    {
      "date": "2022-11-23",
      "open": "71.65",
      "high": "72.07",
      "low": "71.105",
      "close": "71.33",
      "volume": "228312"
    },
    {
      "date": "2022-11-25",
      "open": "71.75",
      "high": "72.191",
      "low": "71.32",
      "close": "72.00",
      "volume": "147340"
    },
    {
      "date": "2022-11-28",
      "open": "71.41",
      "high": "72.08",
      "low": "70.84",
      "close": "71.49",
      "volume": "462747"
    },
    {
      "date": "2022-11-29",
      "open": "71.80",
      "high": "72.61",
      "low": "71.325",
      "close": "71.54",
      "volume": "238605"
    },
    {
      "date": "2022-11-30",
      "open": "71.04",
      "high": "73.15",
      "low": "69.75",
      "close": "73.02",
      "volume": "584463"
    },
    {
      "date": "2022-12-01",
      "open": "72.94",
      "high": "73.585",
      "low": "70.865",
      "close": "71.28",
      "volume": "439507"
    },
    {
      "date": "2022-12-02",
      "open": "70.76",
      "high": "71.36",
      "low": "70.335",
      "close": "70.80",
      "volume": "316642"
    },
    {
      "date": "2022-12-05",
      "open": "70.19",
      "high": "70.54",
      "low": "66.77",
      "close": "67.28",
      "volume": "549706"
    },
    {
      "date": "2022-12-06",
      "open": "66.97",
      "high": "67.42",
      "low": "65.64",
      "close": "66.51",
      "volume": "616693"
    },
    {
      "date": "2022-12-07",
      "open": "65.96",
      "high": "66.31",
      "low": "65.0101",
      "close": "65.50",
      "volume": "759947"
    },
    {
      "date": "2022-12-08",
      "open": "66.02",
      "high": "66.67",
      "low": "64.90",
      "close": "65.22",
      "volume": "689994"
    },
    {
      "date": "2022-12-09",
      "open": "65.09",
      "high": "65.95",
      "low": "64.59",
      "close": "65.66",
      "volume": "458475"
    },
    {
      "date": "2022-12-12",
      "open": "66.04",
      "high": "68.00",
      "low": "64.935",
      "close": "67.86",
      "volume": "585976"
    },
    {
      "date": "2022-12-13",
      "open": "68.90",
      "high": "69.135",
      "low": "65.64",
      "close": "65.70",
      "volume": "678017"
    },
    {
      "date": "2022-12-14",
      "open": "65.45",
      "high": "66.00",
      "low": "64.39",
      "close": "65.00",
      "volume": "641546"
    },
    {
      "date": "2022-12-15",
      "open": "64.31",
      "high": "64.47",
      "low": "63.00",
      "close": "63.33",
      "volume": "633078"
    },
    {
      "date": "2022-12-16",
      "open": "63.04",
      "high": "64.09",
      "low": "62.59",
      "close": "63.34",
      "volume": "765477"
    },
    {
      "date": "2022-12-19",
      "open": "63.24",
      "high": "65.21",
      "low": "62.55",
      "close": "63.74",
      "volume": "387829"
    },
    {
      "date": "2022-12-20",
      "open": "63.85",
      "high": "64.70",
      "low": "63.48",
      "close": "63.60",
      "volume": "543701"
    },
    {
      "date": "2022-12-21",
      "open": "64.36",
      "high": "64.99",
      "low": "63.93",
      "close": "64.09",
      "volume": "214121"
    },
    {
      "date": "2022-12-22",
      "open": "63.39",
      "high": "64.19",
      "low": "62.64",
      "close": "64.07",
      "volume": "322209"
    },
    {
      "date": "2022-12-23",
      "open": "64.14",
      "high": "65.07",
      "low": "64.02",
      "close": "64.99",
      "volume": "258641"
    },
    {
      "date": "2022-12-27",
      "open": "65.12",
      "high": "65.12",
      "low": "63.90",
      "close": "64.48",
      "volume": "766909"
    },
    {
      "date": "2022-12-28",
      "open": "64.47",
      "high": "64.76",
      "low": "64.06",
      "close": "64.26",
      "volume": "520234"
    },
    {
      "date": "2022-12-29",
      "open": "64.33",
      "high": "65.32",
      "low": "63.99",
      "close": "65.27",
      "volume": "664232"
    },
    {
      "date": "2022-12-30",
      "open": "65.00",
      "high": "66.35",
      "low": "64.68",
      "close": "66.32",
      "volume": "686481"
    },
    {
      "date": "2023-01-03",
      "open": "66.35",
      "high": "66.595",
      "low": "65.15",
      "close": "65.57",
      "volume": "397291"
    },
    {
      "date": "2023-01-04",
      "open": "66.14",
      "high": "67.38",
      "low": "66.11",
      "close": "67.13",
      "volume": "412807"
    },
    {
      "date": "2023-01-05",
      "open": "66.50",
      "high": "66.9603",
      "low": "65.93",
      "close": "66.38",
      "volume": "331379"
    },
    {
      "date": "2023-01-06",
      "open": "66.97",
      "high": "68.49",
      "low": "66.5973",
      "close": "68.48",
      "volume": "318236"
    },
    {
      "date": "2023-01-09",
      "open": "68.73",
      "high": "68.98",
      "low": "67.69",
      "close": "67.77",
      "volume": "384438"
    },
    {
      "date": "2023-01-10",
      "open": "67.82",
      "high": "68.79",
      "low": "67.41",
      "close": "67.70",
      "volume": "366902"
    },
    {
      "date": "2023-01-11",
      "open": "68.20",
      "high": "69.17",
      "low": "68.176",
      "close": "68.52",
      "volume": "369122"
    },
    {
      "date": "2023-01-12",
      "open": "69.28",
      "high": "69.76",
      "low": "68.18",
      "close": "68.45",
      "volume": "367214"
    },
    {
      "date": "2023-01-13",
      "open": "67.32",
      "high": "68.725",
      "low": "66.37",
      "close": "68.52",
      "volume": "344590"
    },
    {
      "date": "2023-01-17",
      "open": "68.58",
      "high": "68.88",
      "low": "67.11",
      "close": "68.07",
      "volume": "472913"
    },
    {
      "date": "2023-01-18",
      "open": "67.60",
      "high": "68.03",
      "low": "65.94",
      "close": "65.98",
      "volume": "532590"
    },
    {
      "date": "2023-01-19",
      "open": "65.70",
      "high": "67.27",
      "low": "65.01",
      "close": "67.25",
      "volume": "498653"
    },
    {
      "date": "2023-01-20",
      "open": "67.90",
      "high": "68.87",
      "low": "67.675",
      "close": "68.83",
      "volume": "328731"
    },
    {
      "date": "2023-01-23",
      "open": "69.26",
      "high": "70.015",
      "low": "68.75",
      "close": "69.04",
      "volume": "557138"
    },
    {
      "date": "2023-01-24",
      "open": "69.04",
      "high": "69.04",
      "low": "67.70",
      "close": "68.34",
      "volume": "501142"
    },
    {
      "date": "2023-01-25",
      "open": "65.50",
      "high": "66.45",
      "low": "62.631",
      "close": "66.16",
      "volume": "1537416"
    },
    {
      "date": "2023-01-26",
      "open": "65.05",
      "high": "66.79",
      "low": "64.045",
      "close": "65.69",
      "volume": "909899"
    },
    {
      "date": "2023-01-27",
      "open": "65.61",
      "high": "67.84",
      "low": "65.305",
      "close": "67.04",
      "volume": "615165"
    },
    {
      "date": "2023-01-30",
      "open": "66.61",
      "high": "67.02",
      "low": "66.14",
      "close": "66.24",
      "volume": "602809"
    },
    {
      "date": "2023-01-31",
      "open": "66.57",
      "high": "68.67",
      "low": "65.67",
      "close": "68.64",
      "volume": "733064"
    },
    {
      "date": "2023-02-01",
      "open": "67.89",
      "high": "69.56",
      "low": "67.75",
      "close": "68.92",
      "volume": "668915"
    },
    {
      "date": "2023-02-02",
      "open": "69.54",
      "high": "70.73",
      "low": "69.00",
      "close": "70.69",
      "volume": "427749"
    },
    {
      "date": "2023-02-03",
      "open": "70.13",
      "high": "71.43",
      "low": "70.13",
      "close": "70.80",
      "volume": "390941"
    },
    {
      "date": "2023-02-06",
      "open": "70.43",
      "high": "70.62",
      "low": "69.23",
      "close": "70.02",
      "volume": "461068"
    },
    {
      "date": "2023-02-07",
      "open": "69.83",
      "high": "71.21",
      "low": "69.41",
      "close": "70.95",
      "volume": "571832"
    },
    {
      "date": "2023-02-08",
      "open": "70.28",
      "high": "70.9599",
      "low": "70.22",
      "close": "70.42",
      "volume": "393485"
    },
    {
      "date": "2023-02-09",
      "open": "71.02",
      "high": "71.17",
      "low": "69.58",
      "close": "69.80",
      "volume": "305962"
    },
    {
      "date": "2023-02-10",
      "open": "69.70",
      "high": "70.38",
      "low": "69.48",
      "close": "70.22",
      "volume": "484633"
    },
    {
      "date": "2023-02-13",
      "open": "70.00",
      "high": "70.84",
      "low": "69.61",
      "close": "70.52",
      "volume": "452963"
    },
    {
      "date": "2023-02-14",
      "open": "70.19",
      "high": "71.17",
      "low": "69.89",
      "close": "71.02",
      "volume": "331258"
    },
    {
      "date": "2023-02-15",
      "open": "70.52",
      "high": "71.96",
      "low": "70.46",
      "close": "71.44",
      "volume": "404777"
    },
    {
      "date": "2023-02-16",
      "open": "71.23",
      "high": "72.19",
      "low": "70.604",
      "close": "71.52",
      "volume": "460663"
    },
    {
      "date": "2023-02-17",
      "open": "71.53",
      "high": "73.17",
      "low": "71.49",
      "close": "73.04",
      "volume": "598759"
    },
    {
      "date": "2023-02-21",
      "open": "72.12",
      "high": "72.82",
      "low": "69.99",
      "close": "70.75",
      "volume": "457486"
    },
    {
      "date": "2023-02-22",
      "open": "70.75",
      "high": "71.07",
      "low": "69.88",
      "close": "70.60",
      "volume": "329261"
    },
    {
      "date": "2023-02-23",
      "open": "70.99",
      "high": "71.28",
      "low": "69.75",
      "close": "70.63",
      "volume": "213548"
    },
    {
      "date": "2023-02-24",
      "open": "70.19",
      "high": "71.31",
      "low": "69.835",
      "close": "71.27",
      "volume": "370351"
    },
    {
      "date": "2023-02-27",
      "open": "71.73",
      "high": "72.035",
      "low": "71.325",
      "close": "71.56",
      "volume": "579042"
    },
    {
      "date": "2023-02-28",
      "open": "72.03",
      "high": "72.285",
      "low": "71.335",
      "close": "71.40",
      "volume": "698769"
    },
    {
      "date": "2023-03-01",
      "open": "70.91",
      "high": "72.02",
      "low": "70.91",
      "close": "71.33",
      "volume": "472981"
    },
    {
      "date": "2023-03-02",
      "open": "70.84",
      "high": "70.84",
      "low": "68.47",
      "close": "69.27",
      "volume": "468115"
    },
    {
      "date": "2023-03-03",
      "open": "69.72",
      "high": "70.18",
      "low": "68.86",
      "close": "70.11",
      "volume": "514725"
    },
    {
      "date": "2023-03-06",
      "open": "70.30",
      "high": "70.74",
      "low": "68.84",
      "close": "69.14",
      "volume": "562005"
    },
    {
      "date": "2023-03-07",
      "open": "68.66",
      "high": "68.82",
      "low": "66.61",
      "close": "66.74",
      "volume": "294726"
    },
    {
      "date": "2023-03-08",
      "open": "67.04",
      "high": "67.04",
      "low": "65.91",
      "close": "66.46",
      "volume": "479671"
    },
    {
      "date": "2023-03-09",
      "open": "65.26",
      "high": "65.81",
      "low": "61.85",
      "close": "62.00",
      "volume": "1275446"
    },
    {
      "date": "2023-03-10",
      "open": "60.59",
      "high": "62.78",
      "low": "58.015",
      "close": "61.03",
      "volume": "1423826"
    },
    {
      "date": "2023-03-13",
      "open": "57.90",
      "high": "59.18",
      "low": "53.3701",
      "close": "54.92",
      "volume": "2866176"
    },
    {
      "date": "2023-03-14",
      "open": "58.67",
      "high": "59.81",
      "low": "51.77",
      "close": "53.42",
      "volume": "1926315"
    },
    {
      "date": "2023-03-15",
      "open": "51.00",
      "high": "52.5648",
      "low": "49.34",
      "close": "51.72",
      "volume": "1887387"
    },
    {
      "date": "2023-03-16",
      "open": "51.01",
      "high": "53.7577",
      "low": "50.00",
      "close": "52.70",
      "volume": "2240442"
    },
    {
      "date": "2023-03-17",
      "open": "50.99",
      "high": "51.94",
      "low": "49.65",
      "close": "50.85",
      "volume": "4962424"
    },
    {
      "date": "2023-03-20",
      "open": "52.58",
      "high": "53.82",
      "low": "51.81",
      "close": "52.23",
      "volume": "985183"
    },
    {
      "date": "2023-03-21",
      "open": "54.42",
      "high": "54.85",
      "low": "52.84",
      "close": "54.30",
      "volume": "1053517"
    },
    {
      "date": "2023-03-22",
      "open": "54.30",
      "high": "55.66",
      "low": "52.03",
      "close": "52.08",
      "volume": "869158"
    },
    {
      "date": "2023-03-23",
      "open": "53.13",
      "high": "54.235",
      "low": "52.25",
      "close": "52.70",
      "volume": "1732608"
    },
    {
      "date": "2023-03-24",
      "open": "51.62",
      "high": "54.615",
      "low": "51.465",
      "close": "54.32",
      "volume": "1078107"
    },
    {
      "date": "2023-03-27",
      "open": "55.90",
      "high": "57.045",
      "low": "54.59",
      "close": "54.62",
      "volume": "862281"
    },
    {
      "date": "2023-03-28",
      "open": "54.13",
      "high": "55.25",
      "low": "54.12",
      "close": "54.49",
      "volume": "499410"
    },
    {
      "date": "2023-03-29",
      "open": "55.00",
      "high": "55.53",
      "low": "54.31",
      "close": "55.48",
      "volume": "710510"
    },
    {
      "date": "2023-03-30",
      "open": "56.30",
      "high": "56.30",
      "low": "54.69",
      "close": "54.81",
      "volume": "594054"
    },
    {
      "date": "2023-03-31",
      "open": "55.42",
      "high": "57.42",
      "low": "55.42",
      "close": "57.41",
      "volume": "1110956"
    },
    {
      "date": "2023-04-03",
      "open": "57.67",
      "high": "58.335",
      "low": "57.07",
      "close": "57.40",
      "volume": "1228155"
    },
    {
      "date": "2023-04-04",
      "open": "57.61",
      "high": "57.61",
      "low": "55.19",
      "close": "55.85",
      "volume": "680904"
    },
    {
      "date": "2023-04-05",
      "open": "55.05",
      "high": "56.1653",
      "low": "54.56",
      "close": "55.83",
      "volume": "572495"
    },
    {
      "date": "2023-04-06",
      "open": "57.93",
      "high": "58.15",
      "low": "57.01",
      "close": "57.28",
      "volume": "795420"
    },
    {
      "date": "2023-04-10",
      "open": "56.82",
      "high": "59.38",
      "low": "56.675",
      "close": "58.24",
      "volume": "924330"
    },
    {
      "date": "2023-04-11",
      "open": "58.07",
      "high": "59.37",
      "low": "57.92",
      "close": "59.05",
      "volume": "669930"
    },
    {
      "date": "2023-04-12",
      "open": "59.63",
      "high": "60.29",
      "low": "58.395",
      "close": "58.83",
      "volume": "508743"
    },
    {
      "date": "2023-04-13",
      "open": "58.99",
      "high": "59.92",
      "low": "58.27",
      "close": "59.64",
      "volume": "726103"
    },
    {
      "date": "2023-04-14",
      "open": "60.32",
      "high": "60.63",
      "low": "58.15",
      "close": "58.76",
      "volume": "630769"
    },
    {
      "date": "2023-04-17",
      "open": "58.25",
      "high": "59.6616",
      "low": "57.395",
      "close": "59.53",
      "volume": "517521"
    },
    {
      "date": "2023-04-18",
      "open": "59.48",
      "high": "59.55",
      "low": "57.79",
      "close": "58.06",
      "volume": "472680"
    },
    {
      "date": "2023-04-19",
      "open": "58.14",
      "high": "60.16",
      "low": "57.61",
      "close": "59.90",
      "volume": "651643"
    },
    {
      "date": "2023-04-20",
      "open": "58.88",
      "high": "59.79",
      "low": "58.715",
      "close": "59.07",
      "volume": "553245"
    },
    {
      "date": "2023-04-21",
      "open": "59.13",
      "high": "60.10",
      "low": "58.196",
      "close": "59.94",
      "volume": "683104"
    },
    {
      "date": "2023-04-24",
      "open": "59.71",
      "high": "60.335",
      "low": "58.84",
      "close": "59.05",
      "volume": "550512"
    },
    {
      "date": "2023-04-25",
      "open": "57.95",
      "high": "58.81",
      "low": "56.9283",
      "close": "57.17",
      "volume": "751052"
    },
    {
      "date": "2023-04-26",
      "open": "60.03",
      "high": "62.04",
      "low": "58.2105",
      "close": "58.99",
      "volume": "1328965"
    },
    {
      "date": "2023-04-27",
      "open": "59.55",
      "high": "60.11",
      "low": "58.1232",
      "close": "59.02",
      "volume": "736591"
    },
    {
      "date": "2023-04-28",
      "open": "58.83",
      "high": "60.51",
      "low": "58.83",
      "close": "60.01",
      "volume": "600767"
    },
    {
      "date": "2023-05-01",
      "open": "59.87",
      "high": "60.055",
      "low": "58.49",
      "close": "58.69",
      "volume": "375294"
    },
    {
      "date": "2023-05-02",
      "open": "58.46",
      "high": "58.69",
      "low": "55.28",
      "close": "57.00",
      "volume": "911543"
    },
    {
      "date": "2023-05-03",
      "open": "57.00",
      "high": "58.63",
      "low": "54.86",
      "close": "55.12",
      "volume": "695485"
    },
    {
      "date": "2023-05-04",
      "open": "53.46",
      "high": "55.94",
      "low": "52.32",
      "close": "54.70",
      "volume": "1263974"
    },
    {
      "date": "2023-05-05",
      "open": "56.78",
      "high": "57.56",
      "low": "55.85",
      "close": "56.73",
      "volume": "736920"
    },
    {
      "date": "2023-05-08",
      "open": "57.77",
      "high": "57.90",
      "low": "55.87",
      "close": "56.31",
      "volume": "716659"
    },
    {
      "date": "2023-05-09",
      "open": "55.72",
      "high": "56.29",
      "low": "54.70",
      "close": "55.76",
      "volume": "358692"
    },
    {
      "date": "2023-05-10",
      "open": "56.81",
      "high": "56.81",
      "low": "54.96",
      "close": "55.25",
      "volume": "332398"
    },
    {
      "date": "2023-05-11",
      "open": "54.38",
      "high": "55.465",
      "low": "53.46",
      "close": "54.37",
      "volume": "431834"
    },
    {
      "date": "2023-05-12",
      "open": "54.80",
      "high": "54.93",
      "low": "54.04",
      "close": "54.57",
      "volume": "373369"
    },
    {
      "date": "2023-05-15",
      "open": "54.82",
      "high": "56.17",
      "low": "54.26",
      "close": "55.56",
      "volume": "417143"
    },
    {
      "date": "2023-05-16",
      "open": "55.41",
      "high": "56.21",
      "low": "54.59",
      "close": "54.60",
      "volume": "515571"
    },
    {
      "date": "2023-05-17",
      "open": "55.67",
      "high": "58.82",
      "low": "55.67",
      "close": "58.32",
      "volume": "517674"
    },
    {
      "date": "2023-05-18",
      "open": "58.38",
      "high": "59.10",
      "low": "57.895",
      "close": "58.75",
      "volume": "447673"
    },
    {
      "date": "2023-05-19",
      "open": "59.10",
      "high": "59.335",
      "low": "56.87",
      "close": "57.96",
      "volume": "553701"
    },
    {
      "date": "2023-05-22",
      "open": "58.54",
      "high": "58.94",
      "low": "57.62",
      "close": "58.68",
      "volume": "496686"
    },
    {
      "date": "2023-05-23",
      "open": "58.69",
      "high": "61.41",
      "low": "58.59",
      "close": "60.31",
      "volume": "632189"
    },
    {
      "date": "2023-05-24",
      "open": "59.64",
      "high": "59.70",
      "low": "58.24",
      "close": "58.75",
      "volume": "406726"
    },
    {
      "date": "2023-05-25",
      "open": "58.42",
      "high": "58.955",
      "low": "57.25",
      "close": "58.34",
      "volume": "219378"
    },
    {
      "date": "2023-05-26",
      "open": "58.34",
      "high": "59.24",
      "low": "57.43",
      "close": "59.15",
      "volume": "272133"
    },
    {
      "date": "2023-05-30",
      "open": "59.60",
      "high": "59.83",
      "low": "57.92",
      "close": "59.41",
      "volume": "381562"
    },
    {
      "date": "2023-05-31",
      "open": "58.41",
      "high": "58.47",
      "low": "56.01",
      "close": "57.18",
      "volume": "586219"
    },
    {
      "date": "2023-06-01",
      "open": "57.86",
      "high": "60.084",
      "low": "57.05",
      "close": "59.85",
      "volume": "602770"
    },
    {
      "date": "2023-06-02",
      "open": "60.53",
      "high": "63.09",
      "low": "60.30",
      "close": "62.87",
      "volume": "547335"
    },
    {
      "date": "2023-06-05",
      "open": "62.91",
      "high": "62.91",
      "low": "60.71",
      "close": "61.29",
      "volume": "357023"
    },
    {
      "date": "2023-06-06",
      "open": "61.24",
      "high": "64.14",
      "low": "61.24",
      "close": "63.16",
      "volume": "549479"
    },
    {
      "date": "2023-06-07",
      "open": "63.68",
      "high": "64.51",
      "low": "62.99",
      "close": "63.84",
      "volume": "478572"
    },
    {
      "date": "2023-06-08",
      "open": "63.75",
      "high": "63.75",
      "low": "61.65",
      "close": "63.23",
      "volume": "494768"
    },
    {
      "date": "2023-06-09",
      "open": "63.14",
      "high": "63.14",
      "low": "61.73",
      "close": "62.40",
      "volume": "427034"
    },
    {
      "date": "2023-06-12",
      "open": "62.34",
      "high": "63.6503",
      "low": "61.245",
      "close": "61.55",
      "volume": "374046"
    },
    {
      "date": "2023-06-13",
      "open": "61.90",
      "high": "63.05",
      "low": "61.475",
      "close": "62.07",
      "volume": "584391"
    },
    {
      "date": "2023-06-14",
      "open": "62.11",
      "high": "62.80",
      "low": "60.58",
      "close": "61.17",
      "volume": "546286"
    },
    {
      "date": "2023-06-15",
      "open": "60.58",
      "high": "62.40",
      "low": "60.58",
      "close": "62.29",
      "volume": "475126"
    },
    {
      "date": "2023-06-16",
      "open": "62.25",
      "high": "62.60",
      "low": "61.22",
      "close": "61.55",
      "volume": "943835"
    },
    {
      "date": "2023-06-20",
      "open": "61.48",
      "high": "61.51",
      "low": "60.465",
      "close": "61.35",
      "volume": "384230"
    },
    {
      "date": "2023-06-21",
      "open": "60.95",
      "high": "61.195",
      "low": "60.35",
      "close": "60.70",
      "volume": "443739"
    },
    {
      "date": "2023-06-22",
      "open": "60.46",
      "high": "60.64",
      "low": "58.485",
      "close": "58.82",
      "volume": "403182"
    },
    {
      "date": "2023-06-23",
      "open": "58.30",
      "high": "59.03",
      "low": "58.00",
      "close": "58.52",
      "volume": "473362"
    },
    {
      "date": "2023-06-26",
      "open": "58.96",
      "high": "60.27",
      "low": "58.96",
      "close": "59.82",
      "volume": "356288"
    },
    {
      "date": "2023-06-27",
      "open": "60.09",
      "high": "61.00",
      "low": "59.29",
      "close": "60.58",
      "volume": "327700"
    },
    {
      "date": "2023-06-28",
      "open": "60.23",
      "high": "60.67",
      "low": "59.59",
      "close": "60.05",
      "volume": "347499"
    },
    {
      "date": "2023-06-29",
      "open": "61.16",
      "high": "61.46",
      "low": "60.505",
      "close": "60.67",
      "volume": "339266"
    },
    {
      "date": "2023-06-30",
      "open": "61.40",
      "high": "61.44",
      "low": "60.44",
      "close": "60.52",
      "volume": "335298"
    },
    {
      "date": "2023-07-03",
      "open": "60.66",
      "high": "62.09",
      "low": "60.66",
      "close": "62.08",
      "volume": "156203"
    },
    {
      "date": "2023-07-05",
      "open": "61.47",
      "high": "62.13",
      "low": "60.83",
      "close": "61.27",
      "volume": "243276"
    },
    {
      "date": "2023-07-06",
      "open": "60.59",
      "high": "61.32",
      "low": "59.155",
      "close": "61.10",
      "volume": "339370"
    },
    {
      "date": "2023-07-07",
      "open": "61.26",
      "high": "63.14",
      "low": "61.26",
      "close": "62.36",
      "volume": "538674"
    },
    {
      "date": "2023-07-10",
      "open": "62.11",
      "high": "63.38",
      "low": "61.94",
      "close": "62.23",
      "volume": "280542"
    },
    {
      "date": "2023-07-11",
      "open": "62.34",
      "high": "63.42",
      "low": "61.925",
      "close": "63.19",
      "volume": "519875"
    },
    {
      "date": "2023-07-12",
      "open": "63.90",
      "high": "64.56",
      "low": "63.26",
      "close": "63.70",
      "volume": "448542"
    },
    {
      "date": "2023-07-13",
      "open": "64.21",
      "high": "65.27",
      "low": "63.69",
      "close": "64.04",
      "volume": "294045"
    },
    {
      "date": "2023-07-14",
      "open": "64.93",
      "high": "64.93",
      "low": "62.28",
      "close": "62.54",
      "volume": "294579"
    },
    {
      "date": "2023-07-17",
      "open": "62.54",
      "high": "63.65",
      "low": "62.02",
      "close": "63.32",
      "volume": "299069"
    },
    {
      "date": "2023-07-18",
      "open": "63.47",
      "high": "66.02",
      "low": "63.47",
      "close": "65.93",
      "volume": "488682"
    },
    {
      "date": "2023-07-19",
      "open": "66.30",
      "high": "67.04",
      "low": "65.60",
      "close": "66.75",
      "volume": "409668"
    },
    {
      "date": "2023-07-20",
      "open": "66.56",
      "high": "66.87",
      "low": "65.41",
      "close": "66.74",
      "volume": "574399"
    },
    {
      "date": "2023-07-21",
      "open": "67.56",
      "high": "67.56",
      "low": "66.30",
      "close": "67.15",
      "volume": "484298"
    },
    {
      "date": "2023-07-24",
      "open": "66.86",
      "high": "68.68",
      "low": "66.86",
      "close": "68.64",
      "volume": "573434"
    },
    {
      "date": "2023-07-25",
      "open": "68.84",
      "high": "69.30",
      "low": "67.01",
      "close": "67.55",
      "volume": "520667"
    },
    {
      "date": "2023-07-26",
      "open": "69.39",
      "high": "72.55",
      "low": "69.39",
      "close": "71.85",
      "volume": "879532"
    },
    {
      "date": "2023-07-27",
      "open": "73.10",
      "high": "73.439",
      "low": "70.105",
      "close": "70.68",
      "volume": "798373"
    },
    {
      "date": "2023-07-28",
      "open": "71.66",
      "high": "72.72",
      "low": "71.37",
      "close": "72.50",
      "volume": "471297"
    },
    {
      "date": "2023-07-31",
      "open": "72.40",
      "high": "73.1899",
      "low": "71.71",
      "close": "72.55",
      "volume": "433068"
    },
    {
      "date": "2023-08-01",
      "open": "72.25",
      "high": "72.47",
      "low": "71.245",
      "close": "72.30",
      "volume": "275105"
    },
    {
      "date": "2023-08-02",
      "open": "71.50",
      "high": "72.12",
      "low": "70.90",
      "close": "72.04",
      "volume": "289150"
    },
    {
      "date": "2023-08-03",
      "open": "71.74",
      "high": "73.75",
      "low": "71.47",
      "close": "73.08",
      "volume": "432325"
    },
    {
      "date": "2023-08-04",
      "open": "72.71",
      "high": "73.99",
      "low": "71.55",
      "close": "72.97",
      "volume": "251759"
    },
    {
      "date": "2023-08-07",
      "open": "73.01",
      "high": "73.49",
      "low": "72.62",
      "close": "73.27",
      "volume": "247845"
    },
    {
      "date": "2023-08-08",
      "open": "71.76",
      "high": "72.03",
      "low": "69.02",
      "close": "71.90",
      "volume": "319743"
    },
    {
      "date": "2023-08-09",
      "open": "71.50",
      "high": "71.50",
      "low": "70.50",
      "close": "70.73",
      "volume": "214621"
    },
    {
      "date": "2023-08-10",
      "open": "71.35",
      "high": "71.80",
      "low": "70.33",
      "close": "70.53",
      "volume": "266578"
    },
    {
      "date": "2023-08-11",
      "open": "70.29",
      "high": "70.63",
      "low": "69.58",
      "close": "70.19",
      "volume": "421915"
    },
    {
      "date": "2023-08-14",
      "open": "69.73",
      "high": "69.75",
      "low": "68.66",
      "close": "68.89",
      "volume": "285259"
    },
    {
      "date": "2023-08-15",
      "open": "67.94",
      "high": "68.525",
      "low": "66.23",
      "close": "66.40",
      "volume": "367219"
    },
    {
      "date": "2023-08-16",
      "open": "66.41",
      "high": "66.9293",
      "low": "65.49",
      "close": "66.48",
      "volume": "504955"
    },
    {
      "date": "2023-08-17",
      "open": "66.73",
      "high": "67.35",
      "low": "66.15",
      "close": "66.50",
      "volume": "340224"
    },
    {
      "date": "2023-08-18",
      "open": "66.22",
      "high": "67.40",
      "low": "65.86",
      "close": "66.59",
      "volume": "281005"
    },
    {
      "date": "2023-08-21",
      "open": "66.71",
      "high": "66.95",
      "low": "65.31",
      "close": "66.00",
      "volume": "237760"
    },
    {
      "date": "2023-08-22",
      "open": "65.80",
      "high": "66.25",
      "low": "63.81",
      "close": "63.92",
      "volume": "381259"
    },
    {
      "date": "2023-08-23",
      "open": "63.80",
      "high": "64.76",
      "low": "63.40",
      "close": "64.42",
      "volume": "234237"
    },
    {
      "date": "2023-08-24",
      "open": "64.19",
      "high": "65.52",
      "low": "64.19",
      "close": "64.82",
      "volume": "265989"
    },
    {
      "date": "2023-08-25",
      "open": "64.98",
      "high": "65.485",
      "low": "63.38",
      "close": "63.88",
      "volume": "189973"
    },
    {
      "date": "2023-08-28",
      "open": "64.36",
      "high": "65.23",
      "low": "64.10",
      "close": "65.08",
      "volume": "291166"
    },
    {
      "date": "2023-08-29",
      "open": "65.01",
      "high": "67.28",
      "low": "64.46",
      "close": "67.12",
      "volume": "387951"
    },
    {
      "date": "2023-08-30",
      "open": "66.97",
      "high": "67.42",
      "low": "66.43",
      "close": "66.83",
      "volume": "290496"
    },
    {
      "date": "2023-08-31",
      "open": "66.87",
      "high": "68.43",
      "low": "66.68",
      "close": "68.28",
      "volume": "852987"
    },
    {
      "date": "2023-09-01",
      "open": "68.75",
      "high": "70.06",
      "low": "68.75",
      "close": "69.92",
      "volume": "434474"
    },
    {
      "date": "2023-09-05",
      "open": "69.55",
      "high": "69.805",
      "low": "67.58",
      "close": "67.61",
      "volume": "647752"
    },
    {
      "date": "2023-09-06",
      "open": "67.26",
      "high": "67.67",
      "low": "64.74",
      "close": "65.33",
      "volume": "432134"
    },
    {
      "date": "2023-09-07",
      "open": "64.11",
      "high": "65.05",
      "low": "63.84",
      "close": "64.25",
      "volume": "678138"
    },
    {
      "date": "2023-09-08",
      "open": "64.45",
      "high": "65.62",
      "low": "63.755",
      "close": "65.53",
      "volume": "256879"
    },
    {
      "date": "2023-09-11",
      "open": "65.44",
      "high": "66.385",
      "low": "64.44",
      "close": "64.61",
      "volume": "265941"
    },
    {
      "date": "2023-09-12",
      "open": "64.76",
      "high": "65.39",
      "low": "64.25",
      "close": "64.51",
      "volume": "325334"
    },
    {
      "date": "2023-09-13",
      "open": "64.61",
      "high": "64.61",
      "low": "62.70",
      "close": "63.37",
      "volume": "426962"
    },
    {
      "date": "2023-09-14",
      "open": "63.81",
      "high": "64.50",
      "low": "63.21",
      "close": "64.09",
      "volume": "290858"
    },
    {
      "date": "2023-09-15",
      "open": "63.60",
      "high": "63.95",
      "low": "63.19",
      "close": "63.83",
      "volume": "1548671"
    },
    {
      "date": "2023-09-18",
      "open": "63.90",
      "high": "63.99",
      "low": "62.71",
      "close": "63.87",
      "volume": "267534"
    },
    {
      "date": "2023-09-19",
      "open": "64.18",
      "high": "64.355",
      "low": "62.92",
      "close": "63.19",
      "volume": "388498"
    },
    {
      "date": "2023-09-20",
      "open": "63.34",
      "high": "64.205",
      "low": "62.91",
      "close": "62.92",
      "volume": "359666"
    },
    {
      "date": "2023-09-21",
      "open": "62.51",
      "high": "62.66",
      "low": "61.63",
      "close": "61.85",
      "volume": "318740"
    },
    {
      "date": "2023-09-22",
      "open": "62.12",
      "high": "62.18",
      "low": "61.41",
      "close": "61.90",
      "volume": "301745"
    },
    {
      "date": "2023-09-25",
      "open": "61.82",
      "high": "62.38",
      "low": "61.635",
      "close": "62.30",
      "volume": "220104"
    },
    {
      "date": "2023-09-26",
      "open": "61.50",
      "high": "62.42",
      "low": "61.11",
      "close": "61.42",
      "volume": "151086"
    },
    {
      "date": "2023-09-27",
      "open": "61.94",
      "high": "61.94",
      "low": "60.84",
      "close": "61.28",
      "volume": "280503"
    },
    {
      "date": "2023-09-28",
      "open": "61.38",
      "high": "62.71",
      "low": "61.33",
      "close": "62.40",
      "volume": "225846"
    },
    {
      "date": "2023-09-29",
      "open": "62.68",
      "high": "63.73",
      "low": "62.57",
      "close": "63.01",
      "volume": "429888"
    },
    {
      "date": "2023-10-02",
      "open": "62.94",
      "high": "63.01",
      "low": "61.37",
      "close": "61.89",
      "volume": "329847"
    },
    {
      "date": "2023-10-03",
      "open": "61.71",
      "high": "61.71",
      "low": "60.15",
      "close": "60.66",
      "volume": "278898"
    },
    {
      "date": "2023-10-04",
      "open": "60.99",
      "high": "62.03",
      "low": "60.24",
      "close": "61.95",
      "volume": "425280"
    },
    {
      "date": "2023-10-05",
      "open": "61.91",
      "high": "63.98",
      "low": "61.91",
      "close": "63.83",
      "volume": "385391"
    },
    {
      "date": "2023-10-06",
      "open": "63.04",
      "high": "64.83",
      "low": "62.35",
      "close": "64.16",
      "volume": "395148"
    },
    {
      "date": "2023-10-09",
      "open": "63.46",
      "high": "64.48",
      "low": "63.43",
      "close": "64.13",
      "volume": "292749"
    },
    {
      "date": "2023-10-10",
      "open": "63.75",
      "high": "65.28",
      "low": "63.75",
      "close": "64.48",
      "volume": "251545"
    },
    {
      "date": "2023-10-11",
      "open": "64.56",
      "high": "65.45",
      "low": "63.29",
      "close": "64.12",
      "volume": "510926"
    },
    {
      "date": "2023-10-12",
      "open": "64.11",
      "high": "64.31",
      "low": "63.18",
      "close": "63.77",
      "volume": "269007"
    },
    {
      "date": "2023-10-13",
      "open": "64.49",
      "high": "64.92",
      "low": "62.67",
      "close": "62.75",
      "volume": "194682"
    },
    {
      "date": "2023-10-16",
      "open": "63.41",
      "high": "64.2721",
      "low": "63.38",
      "close": "64.13",
      "volume": "238142"
    },
    {
      "date": "2023-10-17",
      "open": "63.76",
      "high": "66.07",
      "low": "63.76",
      "close": "65.67",
      "volume": "402417"
    },
    {
      "date": "2023-10-18",
      "open": "65.12",
      "high": "65.63",
      "low": "63.53",
      "close": "63.77",
      "volume": "212133"
    },
    {
      "date": "2023-10-19",
      "open": "63.57",
      "high": "64.705",
      "low": "62.83",
      "close": "63.04",
      "volume": "185332"
    },
    {
      "date": "2023-10-20",
      "open": "63.04",
      "high": "66.19",
      "low": "60.36",
      "close": "60.55",
      "volume": "297321"
    },
    {
      "date": "2023-10-23",
      "open": "60.49",
      "high": "62.17",
      "low": "60.40",
      "close": "60.50",
      "volume": "452794"
    },
    {
      "date": "2023-10-24",
      "open": "60.70",
      "high": "61.34",
      "low": "60.00",
      "close": "60.99",
      "volume": "300286"
    },
    {
      "date": "2023-10-25",
      "open": "60.60",
      "high": "61.11",
      "low": "59.27",
      "close": "59.99",
      "volume": "548277"
    },
    {
      "date": "2023-10-26",
      "open": "62.09",
      "high": "64.96",
      "low": "61.99",
      "close": "64.63",
      "volume": "812718"
    },
    {
      "date": "2023-10-27",
      "open": "65.17",
      "high": "66.57",
      "low": "64.21",
      "close": "64.84",
      "volume": "603486"
    },
    {
      "date": "2023-10-30",
      "open": "65.01",
      "high": "65.57",
      "low": "64.46",
      "close": "65.33",
      "volume": "405761"
    },
    {
      "date": "2023-10-31",
      "open": "65.06",
      "high": "65.58",
      "low": "64.66",
      "close": "65.04",
      "volume": "300107"
    },
    {
      "date": "2023-11-01",
      "open": "64.85",
      "high": "65.79",
      "low": "64.35",
      "close": "65.71",
      "volume": "334260"
    },
    {
      "date": "2023-11-02",
      "open": "66.19",
      "high": "68.27",
      "low": "66.19",
      "close": "68.00",
      "volume": "404331"
    },
    {
      "date": "2023-11-03",
      "open": "69.38",
      "high": "70.69",
      "low": "69.38",
      "close": "69.53",
      "volume": "573095"
    },
    {
      "date": "2023-11-06",
      "open": "69.62",
      "high": "69.62",
      "low": "68.66",
      "close": "69.08",
      "volume": "428598"
    },
    {
      "date": "2023-11-07",
      "open": "68.80",
      "high": "69.12",
      "low": "67.99",
      "close": "68.86",
      "volume": "343433"
    },
    {
      "date": "2023-11-08",
      "open": "68.86",
      "high": "68.97",
      "low": "68.03",
      "close": "68.09",
      "volume": "182089"
    },
    {
      "date": "2023-11-09",
      "open": "68.06",
      "high": "68.125",
      "low": "66.72",
      "close": "67.35",
      "volume": "299450"
    },
    {
      "date": "2023-11-10",
      "open": "67.55",
      "high": "68.02",
      "low": "67.07",
      "close": "68.02",
      "volume": "184516"
    },
    {
      "date": "2023-11-13",
      "open": "67.49",
      "high": "68.35",
      "low": "67.24",
      "close": "67.98",
      "volume": "238191"
    },
    {
      "date": "2023-11-14",
      "open": "69.82",
      "high": "72.44",
      "low": "69.235",
      "close": "71.91",
      "volume": "484179"
    },
    {
      "date": "2023-11-15",
      "open": "71.75",
      "high": "73.34",
      "low": "71.75",
      "close": "72.68",
      "volume": "297993"
    },
    {
      "date": "2023-11-16",
      "open": "72.72",
      "high": "72.72",
      "low": "71.35",
      "close": "72.35",
      "volume": "257403"
    },
    {
      "date": "2023-11-17",
      "open": "73.16",
      "high": "73.45",
      "low": "72.58",
      "close": "72.83",
      "volume": "412243"
    },
    {
      "date": "2023-11-20",
      "open": "72.69",
      "high": "72.69",
      "low": "71.86",
      "close": "72.39",
      "volume": "498535"
    },
    {
      "date": "2023-11-21",
      "open": "72.28",
      "high": "72.33",
      "low": "71.40",
      "close": "71.67",
      "volume": "323603"
    },
    {
      "date": "2023-11-22",
      "open": "72.21",
      "high": "72.44",
      "low": "71.60",
      "close": "72.19",
      "volume": "216116"
    },
    {
      "date": "2023-11-24",
      "open": "72.13",
      "high": "72.30",
      "low": "71.49",
      "close": "72.24",
      "volume": "71858"
    },
    {
      "date": "2023-11-27",
      "open": "71.39",
      "high": "72.03",
      "low": "71.08",
      "close": "71.78",
      "volume": "507696"
    },
    {
      "date": "2023-11-28",
      "open": "71.95",
      "high": "72.23",
      "low": "71.23",
      "close": "72.14",
      "volume": "359472"
    },
    {
      "date": "2023-11-29",
      "open": "72.69",
      "high": "74.595",
      "low": "72.69",
      "close": "73.47",
      "volume": "395887"
    },
    {
      "date": "2023-11-30",
      "open": "73.54",
      "high": "74.90",
      "low": "72.80",
      "close": "73.79",
      "volume": "470841"
    },
    {
      "date": "2023-12-01",
      "open": "73.72",
      "high": "76.69",
      "low": "73.23",
      "close": "76.61",
      "volume": "327947"
    },
    {
      "date": "2023-12-04",
      "open": "76.01",
      "high": "78.09",
      "low": "76.01",
      "close": "77.81",
      "volume": "237963"
    },
    {
      "date": "2023-12-05",
      "open": "77.74",
      "high": "78.01",
      "low": "76.54",
      "close": "76.71",
      "volume": "309363"
    },
    {
      "date": "2023-12-06",
      "open": "76.31",
      "high": "77.4175",
      "low": "74.97",
      "close": "75.09",
      "volume": "450158"
    },
    {
      "date": "2023-12-07",
      "open": "75.61",
      "high": "76.95",
      "low": "75.165",
      "close": "76.87",
      "volume": "305871"
    },
    {
      "date": "2023-12-08",
      "open": "77.05",
      "high": "78.04",
      "low": "76.6817",
      "close": "77.43",
      "volume": "292208"
    },
    {
      "date": "2023-12-11",
      "open": "77.23",
      "high": "77.27",
      "low": "76.43",
      "close": "76.74",
      "volume": "477172"
    },
    {
      "date": "2023-12-12",
      "open": "76.63",
      "high": "77.18",
      "low": "76.19",
      "close": "76.22",
      "volume": "358879"
    },
    {
      "date": "2023-12-13",
      "open": "76.52",
      "high": "79.90",
      "low": "75.63",
      "close": "79.72",
      "volume": "728145"
    },
    {
      "date": "2023-12-14",
      "open": "80.96",
      "high": "82.25",
      "low": "80.705",
      "close": "81.15",
      "volume": "615243"
    },
    {
      "date": "2023-12-15",
      "open": "81.22",
      "high": "81.22",
      "low": "79.31",
      "close": "80.53",
      "volume": "1224085"
    },
    {
      "date": "2023-12-18",
      "open": "80.88",
      "high": "80.88",
      "low": "79.83",
      "close": "80.37",
      "volume": "290056"
    },
    {
      "date": "2023-12-19",
      "open": "80.77",
      "high": "81.59",
      "low": "80.27",
      "close": "81.53",
      "volume": "315741"
    },
    {
      "date": "2023-12-20",
      "open": "81.35",
      "high": "82.09",
      "low": "79.82",
      "close": "79.86",
      "volume": "281743"
    },
    {
      "date": "2023-12-21",
      "open": "80.77",
      "high": "81.08",
      "low": "80.03",
      "close": "80.10",
      "volume": "382354"
    },
    {
      "date": "2023-12-22",
      "open": "80.71",
      "high": "81.205",
      "low": "80.50",
      "close": "80.79",
      "volume": "239635"
    },
    {
      "date": "2023-12-26",
      "open": "81.23",
      "high": "82.60",
      "low": "80.83",
      "close": "82.38",
      "volume": "228543"
    },
    {
      "date": "2023-12-27",
      "open": "82.34",
      "high": "82.49",
      "low": "81.91",
      "close": "82.14",
      "volume": "192822"
    },
    {
      "date": "2023-12-28",
      "open": "82.17",
      "high": "82.74",
      "low": "81.98",
      "close": "82.66",
      "volume": "188252"
    },
    {
      "date": "2023-12-29",
      "open": "82.24",
      "high": "82.565",
      "low": "81.865",
      "close": "82.07",
      "volume": "407030"
    },
    {
      "date": "2024-01-02",
      "open": "81.15",
      "high": "82.99",
      "low": "81.15",
      "close": "82.08",
      "volume": "358927"
    },
    {
      "date": "2024-01-03",
      "open": "81.11",
      "high": "81.35",
      "low": "80.15",
      "close": "80.38",
      "volume": "257536"
    },
    {
      "date": "2024-01-04",
      "open": "80.36",
      "high": "80.685",
      "low": "79.61",
      "close": "79.83",
      "volume": "500359"
    },
    {
      "date": "2024-01-05",
      "open": "79.89",
      "high": "81.70",
      "low": "79.29",
      "close": "81.09",
      "volume": "347672"
    },
    {
      "date": "2024-01-08",
      "open": "81.32",
      "high": "82.41",
      "low": "80.77",
      "close": "82.39",
      "volume": "194311"
    },
    {
      "date": "2024-01-09",
      "open": "81.96",
      "high": "82.25",
      "low": "81.46",
      "close": "81.79",
      "volume": "228416"
    },
    {
      "date": "2024-01-10",
      "open": "81.53",
      "high": "82.36",
      "low": "81.065",
      "close": "82.30",
      "volume": "246998"
    },
    {
      "date": "2024-01-11",
      "open": "81.61",
      "high": "81.84",
      "low": "80.62",
      "close": "81.78",
      "volume": "264527"
    },
    {
      "date": "2024-01-12",
      "open": "82.26",
      "high": "82.46",
      "low": "80.2712",
      "close": "81.08",
      "volume": "150881"
    },
    {
      "date": "2024-01-16",
      "open": "80.21",
      "high": "80.68",
      "low": "79.64",
      "close": "80.42",
      "volume": "447427"
    },
    {
      "date": "2024-01-17",
      "open": "79.01",
      "high": "80.64",
      "low": "79.01",
      "close": "79.38",
      "volume": "275861"
    },
    {
      "date": "2024-01-18",
      "open": "79.50",
      "high": "80.78",
      "low": "79.50",
      "close": "80.03",
      "volume": "322479"
    },
    {
      "date": "2024-01-19",
      "open": "80.20",
      "high": "81.41",
      "low": "79.60",
      "close": "81.33",
      "volume": "318059"
    },
    {
      "date": "2024-01-22",
      "open": "82.17",
      "high": "82.78",
      "low": "81.68",
      "close": "82.55",
      "volume": "345020"
    },
    {
      "date": "2024-01-23",
      "open": "83.00",
      "high": "83.01",
      "low": "81.79",
      "close": "82.17",
      "volume": "390662"
    },
    {
      "date": "2024-01-24",
      "open": "82.25",
      "high": "84.955",
      "low": "82.25",
      "close": "83.49",
      "volume": "807578"
    },
    {
      "date": "2024-01-25",
      "open": "84.80",
      "high": "87.47",
      "low": "82.905",
      "close": "85.83",
      "volume": "901323"
    },
    {
      "date": "2024-01-26",
      "open": "86.27",
      "high": "87.725",
      "low": "85.91",
      "close": "87.62",
      "volume": "569091"
    },
    {
      "date": "2024-01-29",
      "open": "88.80",
      "high": "88.98",
      "low": "87.32",
      "close": "88.94",
      "volume": "594397"
    },
    {
      "date": "2024-01-30",
      "open": "88.61",
      "high": "89.70",
      "low": "88.4438",
      "close": "89.48",
      "volume": "363188"
    },
    {
      "date": "2024-01-31",
      "open": "88.28",
      "high": "88.31",
      "low": "84.92",
      "close": "85.45",
      "volume": "627097"
    },
    {
      "date": "2024-02-01",
      "open": "85.76",
      "high": "85.90",
      "low": "81.62",
      "close": "85.32",
      "volume": "747603"
    },
    {
      "date": "2024-02-02",
      "open": "83.65",
      "high": "86.71",
      "low": "83.311",
      "close": "86.20",
      "volume": "410590"
    },
    {
      "date": "2024-02-05",
      "open": "85.14",
      "high": "85.98",
      "low": "84.03",
      "close": "85.28",
      "volume": "394787"
    },
    {
      "date": "2024-02-06",
      "open": "85.35",
      "high": "85.91",
      "low": "83.20",
      "close": "83.88",
      "volume": "356220"
    },
    {
      "date": "2024-02-07",
      "open": "83.41",
      "high": "84.22",
      "low": "81.72",
      "close": "84.19",
      "volume": "440976"
    },
    {
      "date": "2024-02-08",
      "open": "83.54",
      "high": "84.55",
      "low": "82.995",
      "close": "83.32",
      "volume": "402667"
    },
    {
      "date": "2024-02-09",
      "open": "83.56",
      "high": "84.78",
      "low": "82.745",
      "close": "84.55",
      "volume": "299078"
    },
    {
      "date": "2024-02-12",
      "open": "84.27",
      "high": "85.84",
      "low": "84.27",
      "close": "84.82",
      "volume": "374114"
    },
    {
      "date": "2024-02-13",
      "open": "82.50",
      "high": "82.99",
      "low": "80.98",
      "close": "82.37",
      "volume": "552458"
    },
    {
      "date": "2024-02-14",
      "open": "83.13",
      "high": "83.55",
      "low": "82.50",
      "close": "83.46",
      "volume": "366612"
    },
    {
      "date": "2024-02-15",
      "open": "83.62",
      "high": "86.77",
      "low": "83.62",
      "close": "86.76",
      "volume": "544474"
    },
    {
      "date": "2024-02-16",
      "open": "86.33",
      "high": "86.50",
      "low": "84.92",
      "close": "85.14",
      "volume": "577734"
    },
    {
      "date": "2024-02-20",
      "open": "84.35",
      "high": "85.66",
      "low": "84.12",
      "close": "84.80",
      "volume": "387598"
    },
    {
      "date": "2024-02-21",
      "open": "84.54",
      "high": "84.54",
      "low": "83.46",
      "close": "84.05",
      "volume": "442754"
    },
    {
      "date": "2024-02-22",
      "open": "84.38",
      "high": "84.72",
      "low": "83.145",
      "close": "83.48",
      "volume": "400360"
    },
    {
      "date": "2024-02-23",
      "open": "83.78",
      "high": "84.18",
      "low": "82.92",
      "close": "83.44",
      "volume": "344872"
    },
    {
      "date": "2024-02-26",
      "open": "83.25",
      "high": "84.29",
      "low": "82.64",
      "close": "82.90",
      "volume": "257350"
    },
    {
      "date": "2024-02-27",
      "open": "83.47",
      "high": "84.32",
      "low": "82.91",
      "close": "84.07",
      "volume": "400827"
    },
    {
      "date": "2024-02-28",
      "open": "83.55",
      "high": "84.02",
      "low": "82.65",
      "close": "82.73",
      "volume": "272677"
    },
    {
      "date": "2024-02-29",
      "open": "83.52",
      "high": "84.24",
      "low": "82.70",
      "close": "83.68",
      "volume": "515172"
    },
    {
      "date": "2024-03-01",
      "open": "82.93",
      "high": "83.46",
      "low": "81.10",
      "close": "82.56",
      "volume": "434041"
    },
    {
      "date": "2024-03-04",
      "open": "82.75",
      "high": "83.75",
      "low": "81.86",
      "close": "81.94",
      "volume": "435890"
    },
    {
      "date": "2024-03-05",
      "open": "81.92",
      "high": "85.445",
      "low": "81.75",
      "close": "85.39",
      "volume": "355525"
    },
    {
      "date": "2024-03-06",
      "open": "85.36",
      "high": "85.45",
      "low": "82.41",
      "close": "83.51",
      "volume": "399917"
    },
    {
      "date": "2024-03-07",
      "open": "84.36",
      "high": "85.20",
      "low": "83.66",
      "close": "84.42",
      "volume": "311396"
    },
    {
      "date": "2024-03-08",
      "open": "85.60",
      "high": "85.605",
      "low": "84.105",
      "close": "84.87",
      "volume": "395120"
    },
    {
      "date": "2024-03-11",
      "open": "84.29",
      "high": "85.07",
      "low": "83.11",
      "close": "84.68",
      "volume": "497087"
    },
    {
      "date": "2024-03-12",
      "open": "84.29",
      "high": "84.88",
      "low": "83.42",
      "close": "84.42",
      "volume": "561570"
    },
    {
      "date": "2024-03-13",
      "open": "84.07",
      "high": "84.435",
      "low": "83.42",
      "close": "83.78",
      "volume": "393260"
    },
    {
      "date": "2024-03-14",
      "open": "84.01",
      "high": "84.10",
      "low": "81.655",
      "close": "82.01",
      "volume": "560515"
    },
    {
      "date": "2024-03-15",
      "open": "81.79",
      "high": "83.41",
      "low": "81.79",
      "close": "82.25",
      "volume": "3610630"
    },
    {
      "date": "2024-03-18",
      "open": "83.05",
      "high": "83.275",
      "low": "81.81",
      "close": "82.32",
      "volume": "474202"
    },
    {
      "date": "2024-03-19",
      "open": "81.74",
      "high": "83.24",
      "low": "81.74",
      "close": "82.56",
      "volume": "325622"
    },
    {
      "date": "2024-03-20",
      "open": "82.12",
      "high": "85.835",
      "low": "82.10",
      "close": "85.22",
      "volume": "462311"
    },
    {
      "date": "2024-03-21",
      "open": "85.60",
      "high": "87.3717",
      "low": "85.60",
      "close": "86.71",
      "volume": "542235"
    },
    {
      "date": "2024-03-22",
      "open": "86.77",
      "high": "87.26",
      "low": "84.89",
      "close": "85.22",
      "volume": "413249"
    },
    {
      "date": "2024-03-25",
      "open": "84.77",
      "high": "86.75",
      "low": "84.77",
      "close": "86.33",
      "volume": "406985"
    },
    {
      "date": "2024-03-26",
      "open": "86.82",
      "high": "87.18",
      "low": "85.78",
      "close": "86.66",
      "volume": "327663"
    },
    {
      "date": "2024-03-27",
      "open": "86.46",
      "high": "87.61",
      "low": "86.46",
      "close": "87.19",
      "volume": "559733"
    },
    {
      "date": "2024-03-28",
      "open": "87.28",
      "high": "88.415",
      "low": "86.98",
      "close": "88.09",
      "volume": "394404"
    },
    {
      "date": "2024-04-01",
      "open": "88.16",
      "high": "88.19",
      "low": "86.95",
      "close": "87.40",
      "volume": "363827"
    },
    {
      "date": "2024-04-02",
      "open": "86.44",
      "high": "87.355",
      "low": "85.55",
      "close": "86.00",
      "volume": "315143"
    },
    {
      "date": "2024-04-03",
      "open": "85.99",
      "high": "86.77",
      "low": "85.43",
      "close": "85.49",
      "volume": "443711"
    },
    {
      "date": "2024-04-04",
      "open": "86.30",
      "high": "87.16",
      "low": "84.66",
      "close": "85.10",
      "volume": "345863"
    },
    {
      "date": "2024-04-05",
      "open": "85.11",
      "high": "85.56",
      "low": "84.56",
      "close": "85.29",
      "volume": "333190"
    },
    {
      "date": "2024-04-08",
      "open": "85.70",
      "high": "86.41",
      "low": "85.505",
      "close": "85.90",
      "volume": "329988"
    },
    {
      "date": "2024-04-09",
      "open": "86.71",
      "high": "87.06",
      "low": "85.835",
      "close": "86.86",
      "volume": "443167"
    },
    {
      "date": "2024-04-10",
      "open": "85.46",
      "high": "85.67",
      "low": "83.35",
      "close": "84.15",
      "volume": "452650"
    },
    {
      "date": "2024-04-11",
      "open": "84.51",
      "high": "84.51",
      "low": "82.83",
      "close": "83.25",
      "volume": "261237"
    },
    {
      "date": "2024-04-12",
      "open": "82.26",
      "high": "83.15",
      "low": "82.13",
      "close": "82.75",
      "volume": "339385"
    },
    {
      "date": "2024-04-15",
      "open": "83.45",
      "high": "84.285",
      "low": "81.81",
      "close": "82.36",
      "volume": "509052"
    },
    {
      "date": "2024-04-16",
      "open": "81.81",
      "high": "82.53",
      "low": "80.60",
      "close": "81.29",
      "volume": "306103"
    },
    {
      "date": "2024-04-17",
      "open": "82.21",
      "high": "82.62",
      "low": "80.71",
      "close": "80.87",
      "volume": "252696"
    },
    {
      "date": "2024-04-18",
      "open": "81.08",
      "high": "81.98",
      "low": "81.05",
      "close": "81.83",
      "volume": "269880"
    },
    {
      "date": "2024-04-19",
      "open": "82.05",
      "high": "83.405",
      "low": "81.94",
      "close": "83.20",
      "volume": "386305"
    },
    {
      "date": "2024-04-22",
      "open": "83.60",
      "high": "85.85",
      "low": "83.08",
      "close": "85.25",
      "volume": "429400"
    },
    {
      "date": "2024-04-23",
      "open": "82.03",
      "high": "88.995",
      "low": "82.03",
      "close": "87.88",
      "volume": "673267"
    },
    {
      "date": "2024-04-24",
      "open": "87.98",
      "high": "88.60",
      "low": "86.81",
      "close": "88.36",
      "volume": "446720"
    },
    {
      "date": "2024-04-25",
      "open": "87.82",
      "high": "87.96",
      "low": "86.1347",
      "close": "87.93",
      "volume": "218003"
    },
    {
      "date": "2024-04-26",
      "open": "87.51",
      "high": "88.485",
      "low": "86.58",
      "close": "86.58",
      "volume": "264582"
    },
    {
      "date": "2024-04-29",
      "open": "86.61",
      "high": "87.49",
      "low": "85.86",
      "close": "86.22",
      "volume": "409217"
    },
    {
      "date": "2024-04-30",
      "open": "85.85",
      "high": "86.38",
      "low": "84.89",
      "close": "84.99",
      "volume": "290844"
    },
    {
      "date": "2024-05-01",
      "open": "85.29",
      "high": "88.38",
      "low": "85.29",
      "close": "86.90",
      "volume": "268786"
    },
    {
      "date": "2024-05-02",
      "open": "87.54",
      "high": "88.24",
      "low": "86.745",
      "close": "88.05",
      "volume": "213968"
    },
    {
      "date": "2024-05-03",
      "open": "89.23",
      "high": "89.81",
      "low": "88.71",
      "close": "88.85",
      "volume": "319710"
    },
    {
      "date": "2024-05-06",
      "open": "89.44",
      "high": "90.265",
      "low": "89.13",
      "close": "89.14",
      "volume": "289009"
    },
    {
      "date": "2024-05-07",
      "open": "89.62",
      "high": "89.94",
      "low": "88.95",
      "close": "88.98",
      "volume": "187489"
    },
    {
      "date": "2024-05-08",
      "open": "88.14",
      "high": "90.74",
      "low": "87.70",
      "close": "90.30",
      "volume": "314169"
    },
    {
      "date": "2024-05-09",
      "open": "90.28",
      "high": "90.99",
      "low": "89.57",
      "close": "89.80",
      "volume": "242721"
    },
    {
      "date": "2024-05-10",
      "open": "89.80",
      "high": "90.97",
      "low": "89.195",
      "close": "90.92",
      "volume": "293973"
    },
    {
      "date": "2024-05-13",
      "open": "91.14",
      "high": "91.61",
      "low": "90.05",
      "close": "90.88",
      "volume": "275219"
    },
    {
      "date": "2024-05-14",
      "open": "91.12",
      "high": "91.63",
      "low": "90.675",
      "close": "91.58",
      "volume": "252962"
    },
    {
      "date": "2024-05-15",
      "open": "92.63",
      "high": "92.91",
      "low": "91.77",
      "close": "92.75",
      "volume": "280410"
    },
    {
      "date": "2024-05-16",
      "open": "92.02",
      "high": "92.87",
      "low": "92.02",
      "close": "92.57",
      "volume": "200508"
    },
    {
      "date": "2024-05-17",
      "open": "93.09",
      "high": "93.09",
      "low": "91.66",
      "close": "91.84",
      "volume": "286205"
    },
    {
      "date": "2024-05-20",
      "open": "92.08",
      "high": "92.36",
      "low": "90.81",
      "close": "90.88",
      "volume": "321498"
    },
    {
      "date": "2024-05-21",
      "open": "90.64",
      "high": "91.65",
      "low": "90.64",
      "close": "91.30",
      "volume": "209590"
    },
    {
      "date": "2024-05-22",
      "open": "91.16",
      "high": "91.49",
      "low": "89.96",
      "close": "90.01",
      "volume": "128959"
    },
    {
      "date": "2024-05-23",
      "open": "90.32",
      "high": "90.32",
      "low": "88.005",
      "close": "88.43",
      "volume": "173900"
    },
    {
      "date": "2024-05-24",
      "open": "88.71",
      "high": "89.31",
      "low": "88.71",
      "close": "89.22",
      "volume": "236235"
    },
    {
      "date": "2024-05-28",
      "open": "89.52",
      "high": "89.78",
      "low": "88.10",
      "close": "88.60",
      "volume": "183085"
    },
    {
      "date": "2024-05-29",
      "open": "87.56",
      "high": "87.905",
      "low": "86.21",
      "close": "87.44",
      "volume": "209583"
    },
    {
      "date": "2024-05-30",
      "open": "86.82",
      "high": "88.70",
      "low": "86.51",
      "close": "88.49",
      "volume": "249613"
    },
    {
      "date": "2024-05-31",
      "open": "88.91",
      "high": "89.38",
      "low": "87.845",
      "close": "89.01",
      "volume": "414572"
    },
    {
      "date": "2024-06-03",
      "open": "89.78",
      "high": "89.93",
      "low": "87.365",
      "close": "87.93",
      "volume": "234112"
    },
    {
      "date": "2024-06-04",
      "open": "87.37",
      "high": "88.17",
      "low": "85.57",
      "close": "86.08",
      "volume": "430703"
    },
    {
      "date": "2024-06-05",
      "open": "86.67",
      "high": "86.99",
      "low": "85.46",
      "close": "85.96",
      "volume": "227612"
    },
    {
      "date": "2024-06-06",
      "open": "85.87",
      "high": "86.64",
      "low": "85.71",
      "close": "85.92",
      "volume": "298198"
    },
    {
      "date": "2024-06-07",
      "open": "85.29",
      "high": "86.385",
      "low": "85.29",
      "close": "85.91",
      "volume": "156261"
    },
    {
      "date": "2024-06-10",
      "open": "85.25",
      "high": "85.335",
      "low": "84.19",
      "close": "84.85",
      "volume": "246329"
    },
    {
      "date": "2024-06-11",
      "open": "84.32",
      "high": "84.71",
      "low": "83.49",
      "close": "84.37",
      "volume": "210073"
    },
    {
      "date": "2024-06-12",
      "open": "85.48",
      "high": "87.315",
      "low": "85.20",
      "close": "86.17",
      "volume": "330792"
    },
    {
      "date": "2024-06-13",
      "open": "86.17",
      "high": "86.17",
      "low": "84.11",
      "close": "84.19",
      "volume": "289341"
    },
    {
      "date": "2024-06-14",
      "open": "83.45",
      "high": "84.25",
      "low": "82.445",
      "close": "84.08",
      "volume": "241610"
    },
    {
      "date": "2024-06-17",
      "open": "84.08",
      "high": "85.02",
      "low": "83.05",
      "close": "84.97",
      "volume": "237716"
    },
    {
      "date": "2024-06-18",
      "open": "84.61",
      "high": "85.54",
      "low": "84.61",
      "close": "84.85",
      "volume": "164961"
    },
    {
      "date": "2024-06-20",
      "open": "84.35",
      "high": "85.46",
      "low": "84.14",
      "close": "85.07",
      "volume": "237299"
    },
    {
      "date": "2024-06-21",
      "open": "85.22",
      "high": "85.52",
      "low": "84.67",
      "close": "85.08",
      "volume": "1090458"
    },
    {
      "date": "2024-06-24",
      "open": "85.22",
      "high": "88.41",
      "low": "84.75",
      "close": "87.21",
      "volume": "536092"
    },
    {
      "date": "2024-06-25",
      "open": "86.77",
      "high": "87.45",
      "low": "84.61",
      "close": "86.53",
      "volume": "198641"
    },
    {
      "date": "2024-06-26",
      "open": "86.16",
      "high": "86.57",
      "low": "85.70",
      "close": "86.09",
      "volume": "128871"
    },
    {
      "date": "2024-06-27",
      "open": "86.02",
      "high": "86.68",
      "low": "85.1669",
      "close": "86.10",
      "volume": "175910"
    },
    {
      "date": "2024-06-28",
      "open": "86.81",
      "high": "88.78",
      "low": "86.51",
      "close": "88.43",
      "volume": "693710"
    },
    {
      "date": "2024-07-01",
      "open": "88.52",
      "high": "89.12",
      "low": "87.76",
      "close": "88.21",
      "volume": "219232"
    },
    {
      "date": "2024-07-02",
      "open": "87.85",
      "high": "88.99",
      "low": "87.85",
      "close": "88.56",
      "volume": "302435"
    },
    {
      "date": "2024-07-03",
      "open": "88.24",
      "high": "88.24",
      "low": "86.99",
      "close": "87.34",
      "volume": "191277"
    },
    {
      "date": "2024-07-05",
      "open": "87.14",
      "high": "87.19",
      "low": "85.31",
      "close": "85.64",
      "volume": "519544"
    },
    {
      "date": "2024-07-08",
      "open": "86.52",
      "high": "86.76",
      "low": "85.72",
      "close": "85.98",
      "volume": "217399"
    },
    {
      "date": "2024-07-09",
      "open": "85.54",
      "high": "88.64",
      "low": "85.29",
      "close": "87.59",
      "volume": "374998"
    },
    {
      "date": "2024-07-10",
      "open": "87.80",
      "high": "91.23",
      "low": "87.515",
      "close": "91.17",
      "volume": "346272"
    },
    {
      "date": "2024-07-11",
      "open": "91.89",
      "high": "93.155",
      "low": "91.59",
      "close": "92.96",
      "volume": "397304"
    },
    {
      "date": "2024-07-12",
      "open": "93.54",
      "high": "93.755",
      "low": "92.66",
      "close": "93.09",
      "volume": "400404"
    },
    {
      "date": "2024-07-15",
      "open": "94.00",
      "high": "97.41",
      "low": "93.63",
      "close": "96.17",
      "volume": "554737"
    },
    {
      "date": "2024-07-16",
      "open": "97.00",
      "high": "100.66",
      "low": "96.775",
      "close": "100.61",
      "volume": "440674"
    },
    {
      "date": "2024-07-17",
      "open": "99.36",
      "high": "101.48",
      "low": "99.23",
      "close": "100.34",
      "volume": "615953"
    },
    {
      "date": "2024-07-18",
      "open": "99.68",
      "high": "102.04",
      "low": "98.31",
      "close": "98.97",
      "volume": "403711"
    },
    {
      "date": "2024-07-19",
      "open": "98.89",
      "high": "100.43",
      "low": "97.9689",
      "close": "99.01",
      "volume": "328111"
    },
    {
      "date": "2024-07-22",
      "open": "98.58",
      "high": "101.39",
      "low": "97.99",
      "close": "101.20",
      "volume": "266642"
    },
    {
      "date": "2024-07-23",
      "open": "100.63",
      "high": "103.33",
      "low": "100.03",
      "close": "102.96",
      "volume": "607090"
    },
    {
      "date": "2024-07-24",
      "open": "102.50",
      "high": "105.01",
      "low": "98.95",
      "close": "99.37",
      "volume": "730993"
    },
    {
      "date": "2024-07-25",
      "open": "101.28",
      "high": "103.14",
      "low": "99.48",
      "close": "102.21",
      "volume": "575655"
    },
    {
      "date": "2024-07-26",
      "open": "102.28",
      "high": "104.89",
      "low": "101.11",
      "close": "102.78",
      "volume": "410296"
    },
    {
      "date": "2024-07-29",
      "open": "103.43",
      "high": "103.43",
      "low": "101.3115",
      "close": "102.15",
      "volume": "371301"
    },
    {
      "date": "2024-07-30",
      "open": "102.74",
      "high": "104.30",
      "low": "102.22",
      "close": "104.28",
      "volume": "380140"
    },
    {
      "date": "2024-07-31",
      "open": "104.35",
      "high": "104.51",
      "low": "102.415",
      "close": "102.63",
      "volume": "296733"
    },
    {
      "date": "2024-08-01",
      "open": "102.56",
      "high": "103.23",
      "low": "97.61",
      "close": "98.61",
      "volume": "455427"
    },
    {
      "date": "2024-08-02",
      "open": "95.11",
      "high": "95.58",
      "low": "93.26",
      "close": "95.27",
      "volume": "390318"
    },
    {
      "date": "2024-08-05",
      "open": "90.69",
      "high": "93.97",
      "low": "88.82",
      "close": "93.80",
      "volume": "513714"
    },
    {
      "date": "2024-08-06",
      "open": "93.98",
      "high": "95.94",
      "low": "93.30",
      "close": "94.15",
      "volume": "375188"
    },
    {
      "date": "2024-08-07",
      "open": "95.68",
      "high": "96.33",
      "low": "93.07",
      "close": "93.98",
      "volume": "264046"
    },
    {
      "date": "2024-08-08",
      "open": "95.45",
      "high": "96.90",
      "low": "94.70",
      "close": "95.41",
      "volume": "211471"
    },
    {
      "date": "2024-08-09",
      "open": "95.35",
      "high": "96.47",
      "low": "94.93",
      "close": "95.44",
      "volume": "816319"
    },
    {
      "date": "2024-08-12",
      "open": "96.26",
      "high": "98.335",
      "low": "94.67",
      "close": "95.00",
      "volume": "281831"
    },
    {
      "date": "2024-08-13",
      "open": "95.61",
      "high": "96.11",
      "low": "94.60",
      "close": "96.03",
      "volume": "223138"
    },
    {
      "date": "2024-08-14",
      "open": "96.31",
      "high": "96.64",
      "low": "95.06",
      "close": "95.82",
      "volume": "258357"
    },
    {
      "date": "2024-08-15",
      "open": "97.00",
      "high": "98.94",
      "low": "96.77",
      "close": "97.09",
      "volume": "369458"
    },
    {
      "date": "2024-08-16",
      "open": "96.21",
      "high": "98.44",
      "low": "96.21",
      "close": "98.36",
      "volume": "253924"
    },
    {
      "date": "2024-08-19",
      "open": "98.31",
      "high": "99.255",
      "low": "97.73",
      "close": "99.14",
      "volume": "372919"
    },
    {
      "date": "2024-08-20",
      "open": "98.69",
      "high": "98.69",
      "low": "96.74",
      "close": "97.13",
      "volume": "248797"
    },
    {
      "date": "2024-08-21",
      "open": "97.13",
      "high": "97.63",
      "low": "96.19",
      "close": "97.63",
      "volume": "416501"
    },
    {
      "date": "2024-08-22",
      "open": "97.65",
      "high": "98.54",
      "low": "96.96",
      "close": "97.34",
      "volume": "305310"
    },
    {
      "date": "2024-08-23",
      "open": "97.63",
      "high": "101.11",
      "low": "97.43",
      "close": "99.50",
      "volume": "525734"
    },
    {
      "date": "2024-08-26",
      "open": "101.32",
      "high": "101.72",
      "low": "99.45",
      "close": "99.53",
      "volume": "415969"
    },
    {
      "date": "2024-08-27",
      "open": "98.62",
      "high": "100.21",
      "low": "98.005",
      "close": "99.93",
      "volume": "522600"
    },
    {
      "date": "2024-08-28",
      "open": "99.48",
      "high": "102.11",
      "low": "99.48",
      "close": "101.83",
      "volume": "432125"
    },
    {
      "date": "2024-08-29",
      "open": "102.00",
      "high": "102.20",
      "low": "100.895",
      "close": "101.28",
      "volume": "295492"
    },
    {
      "date": "2024-08-30",
      "open": "101.89",
      "high": "102.50",
      "low": "100.81",
      "close": "102.50",
      "volume": "330451"
    },
    {
      "date": "2024-09-03",
      "open": "101.37",
      "high": "102.74",
      "low": "100.44",
      "close": "100.70",
      "volume": "395344"
    },
    {
      "date": "2024-09-04",
      "open": "100.15",
      "high": "101.41",
      "low": "98.81",
      "close": "99.13",
      "volume": "462255"
    },
    {
      "date": "2024-09-05",
      "open": "99.84",
      "high": "99.84",
      "low": "98.16",
      "close": "98.64",
      "volume": "278989"
    },
    {
      "date": "2024-09-06",
      "open": "98.71",
      "high": "99.4375",
      "low": "96.465",
      "close": "96.78",
      "volume": "655404"
    },
    {
      "date": "2024-09-09",
      "open": "97.24",
      "high": "98.06",
      "low": "97.015",
      "close": "97.33",
      "volume": "1034324"
    },
    {
      "date": "2024-09-10",
      "open": "97.53",
      "high": "97.74",
      "low": "95.18",
      "close": "97.05",
      "volume": "400181"
    },
    {
      "date": "2024-09-11",
      "open": "96.49",
      "high": "96.52",
      "low": "93.805",
      "close": "96.24",
      "volume": "393878"
    },
    {
      "date": "2024-09-12",
      "open": "96.50",
      "high": "96.97",
      "low": "95.86",
      "close": "96.69",
      "volume": "333700"
    },
    {
      "date": "2024-09-13",
      "open": "96.56",
      "high": "98.15",
      "low": "96.155",
      "close": "97.57",
      "volume": "362788"
    },
    {
      "date": "2024-09-16",
      "open": "97.56",
      "high": "98.84",
      "low": "96.85",
      "close": "98.31",
      "volume": "270215"
    },
    {
      "date": "2024-09-17",
      "open": "98.69",
      "high": "100.92",
      "low": "98.655",
      "close": "98.95",
      "volume": "381628"
    },
    {
      "date": "2024-09-18",
      "open": "99.50",
      "high": "102.72",
      "low": "98.5441",
      "close": "99.68",
      "volume": "313770"
    },
    {
      "date": "2024-09-19",
      "open": "101.27",
      "high": "102.87",
      "low": "100.46",
      "close": "102.13",
      "volume": "351911"
    },
    {
      "date": "2024-09-20",
      "open": "102.13",
      "high": "102.13",
      "low": "100.46",
      "close": "100.54",
      "volume": "943634"
    },
    {
      "date": "2024-09-23",
      "open": "100.62",
      "high": "101.45",
      "low": "99.6074",
      "close": "100.62",
      "volume": "355727"
    },
    {
      "date": "2024-09-24",
      "open": "100.33",
      "high": "101.36",
      "low": "99.68",
      "close": "100.28",
      "volume": "677023"
    },
    {
      "date": "2024-09-25",
      "open": "100.28",
      "high": "100.28",
      "low": "98.18",
      "close": "98.22",
      "volume": "467553"
    },
    {
      "date": "2024-09-26",
      "open": "99.74",
      "high": "100.65",
      "low": "99.22",
      "close": "99.55",
      "volume": "522031"
    },
    {
      "date": "2024-09-27",
      "open": "100.33",
      "high": "101.49",
      "low": "98.48",
      "close": "98.58",
      "volume": "361789"
    },
    {
      "date": "2024-09-30",
      "open": "98.58",
      "high": "101.18",
      "low": "98.15",
      "close": "100.27",
      "volume": "333796"
    },
    {
      "date": "2024-10-01",
      "open": "98.92",
      "high": "99.115",
      "low": "95.24",
      "close": "95.40",
      "volume": "431819"
    },
    {
      "date": "2024-10-02",
      "open": "95.40",
      "high": "96.90",
      "low": "94.03",
      "close": "94.55",
      "volume": "595484"
    },
    {
      "date": "2024-10-03",
      "open": "93.97",
      "high": "95.39",
      "low": "93.54",
      "close": "95.09",
      "volume": "339053"
    },
    {
      "date": "2024-10-04",
      "open": "96.87",
      "high": "97.71",
      "low": "96.45",
      "close": "97.26",
      "volume": "289244"
    },
    {
      "date": "2024-10-07",
      "open": "96.50",
      "high": "97.42",
      "low": "95.74",
      "close": "96.44",
      "volume": "382183"
    },
    {
      "date": "2024-10-08",
      "open": "96.71",
      "high": "97.15",
      "low": "95.84",
      "close": "96.02",
      "volume": "222506"
    },
    {
      "date": "2024-10-09",
      "open": "95.98",
      "high": "97.525",
      "low": "95.80",
      "close": "96.50",
      "volume": "365520"
    },
    {
      "date": "2024-10-10",
      "open": "96.45",
      "high": "97.68",
      "low": "96.09",
      "close": "97.42",
      "volume": "321188"
    },
    {
      "date": "2024-10-11",
      "open": "98.15",
      "high": "101.57",
      "low": "98.15",
      "close": "100.57",
      "volume": "425240"
    },
    {
      "date": "2024-10-14",
      "open": "100.57",
      "high": "101.22",
      "low": "99.78",
      "close": "100.56",
      "volume": "324228"
    },
    {
      "date": "2024-10-15",
      "open": "100.65",
      "high": "103.595",
      "low": "100.65",
      "close": "102.01",
      "volume": "494513"
    },
    {
      "date": "2024-10-16",
      "open": "102.94",
      "high": "103.72",
      "low": "101.18",
      "close": "101.25",
      "volume": "669534"
    },
    {
      "date": "2024-10-17",
      "open": "100.66",
      "high": "103.00",
      "low": "100.56",
      "close": "102.56",
      "volume": "510279"
    },
    {
      "date": "2024-10-18",
      "open": "102.56",
      "high": "102.70",
      "low": "100.645",
      "close": "100.82",
      "volume": "315463"
    },
    {
      "date": "2024-10-21",
      "open": "100.12",
      "high": "100.30",
      "low": "98.02",
      "close": "98.09",
      "volume": "418788"
    },
    {
      "date": "2024-10-22",
      "open": "98.27",
      "high": "100.33",
      "low": "98.10",
      "close": "99.93",
      "volume": "529759"
    },
    {
      "date": "2024-10-23",
      "open": "96.10",
      "high": "97.055",
      "low": "86.86",
      "close": "89.73",
      "volume": "2363354"
    },
    {
      "date": "2024-10-24",
      "open": "89.74",
      "high": "90.555",
      "low": "88.60",
      "close": "88.97",
      "volume": "877874"
    },
    {
      "date": "2024-10-25",
      "open": "89.02",
      "high": "89.33",
      "low": "88.21",
      "close": "88.46",
      "volume": "631160"
    },
    {
      "date": "2024-10-28",
      "open": "89.83",
      "high": "90.839",
      "low": "88.92",
      "close": "90.19",
      "volume": "544106"
    },
    {
      "date": "2024-10-29",
      "open": "90.06",
      "high": "90.265",
      "low": "89.05",
      "close": "89.41",
      "volume": "570190"
    },
    {
      "date": "2024-10-30",
      "open": "89.69",
      "high": "92.00",
      "low": "89.505",
      "close": "90.73",
      "volume": "581386"
    },
    {
      "date": "2024-10-31",
      "open": "91.19",
      "high": "91.19",
      "low": "89.15",
      "close": "89.23",
      "volume": "432331"
    },
    {
      "date": "2024-11-01",
      "open": "89.85",
      "high": "90.27",
      "low": "89.35",
      "close": "89.48",
      "volume": "449913"
    },
    {
      "date": "2024-11-04",
      "open": "88.82",
      "high": "89.86",
      "low": "88.10",
      "close": "89.16",
      "volume": "510930"
    },
    {
      "date": "2024-11-05",
      "open": "89.30",
      "high": "90.28",
      "low": "88.69",
      "close": "89.92",
      "volume": "361910"
    },
    {
      "date": "2024-11-06",
      "open": "96.65",
      "high": "99.52",
      "low": "95.43",
      "close": "99.43",
      "volume": "1232078"
    },
    {
      "date": "2024-11-07",
      "open": "98.70",
      "high": "98.855",
      "low": "95.63",
      "close": "95.94",
      "volume": "686775"
    },
    {
      "date": "2024-11-08",
      "open": "95.82",
      "high": "96.59",
      "low": "94.16",
      "close": "94.33",
      "volume": "661730"
    },
    {
      "date": "2024-11-11",
      "open": "95.83",
      "high": "98.62",
      "low": "95.71",
      "close": "97.31",
      "volume": "540503"
    },
    {
      "date": "2024-11-12",
      "open": "96.65",
      "high": "97.82",
      "low": "96.56",
      "close": "96.70",
      "volume": "458088"
    },
    {
      "date": "2024-11-13",
      "open": "96.32",
      "high": "99.59",
      "low": "96.275",
      "close": "98.34",
      "volume": "659175"
    },
    {
      "date": "2024-11-14",
      "open": "97.98",
      "high": "98.13",
      "low": "95.61",
      "close": "96.25",
      "volume": "526959"
    },
    {
      "date": "2024-11-15",
      "open": "96.39",
      "high": "96.87",
      "low": "95.51",
      "close": "96.09",
      "volume": "399498"
    },
    {
      "date": "2024-11-18",
      "open": "95.85",
      "high": "97.245",
      "low": "95.66",
      "close": "95.85",
      "volume": "496932"
    },
    {
      "date": "2024-11-19",
      "open": "94.28",
      "high": "95.675",
      "low": "94.28",
      "close": "95.03",
      "volume": "449123"
    },
    {
      "date": "2024-11-20",
      "open": "95.32",
      "high": "96.78",
      "low": "94.855",
      "close": "96.62",
      "volume": "535563"
    },
    {
      "date": "2024-11-21",
      "open": "97.00",
      "high": "99.48",
      "low": "96.65",
      "close": "98.04",
      "volume": "401116"
    },
    {
      "date": "2024-11-22",
      "open": "97.74",
      "high": "99.69",
      "low": "97.28",
      "close": "98.96",
      "volume": "760629"
    },
    {
      "date": "2024-11-25",
      "open": "100.00",
      "high": "103.17",
      "low": "100.00",
      "close": "101.80",
      "volume": "455661"
    },
    {
      "date": "2024-11-26",
      "open": "101.57",
      "high": "101.57",
      "low": "100.38",
      "close": "100.78",
      "volume": "364760"
    },
    {
      "date": "2024-11-27",
      "open": "101.74",
      "high": "102.36",
      "low": "99.61",
      "close": "99.72",
      "volume": "286667"
    },
    {
      "date": "2024-11-29",
      "open": "99.96",
      "high": "100.68",
      "low": "99.15",
      "close": "99.36",
      "volume": "278715"
    },
    {
      "date": "2024-12-02",
      "open": "98.34",
      "high": "99.68",
      "low": "98.28",
      "close": "98.57",
      "volume": "854018"
    },
    {
      "date": "2024-12-03",
      "open": "98.87",
      "high": "99.20",
      "low": "97.63",
      "close": "98.49",
      "volume": "360501"
    },
    {
      "date": "2024-12-04",
      "open": "98.68",
      "high": "99.97",
      "low": "98.44",
      "close": "99.82",
      "volume": "388534"
    },
    {
      "date": "2024-12-05",
      "open": "101.35",
      "high": "102.44",
      "low": "99.73",
      "close": "99.86",
      "volume": "540195"
    },
    {
      "date": "2024-12-06",
      "open": "99.86",
      "high": "100.45",
      "low": "98.29",
      "close": "99.15",
      "volume": "411248"
    },
    {
      "date": "2024-12-09",
      "open": "99.23",
      "high": "100.48",
      "low": "99.05",
      "close": "99.11",
      "volume": "550771"
    },
    {
      "date": "2024-12-10",
      "open": "99.56",
      "high": "99.85",
      "low": "97.4101",
      "close": "98.07",
      "volume": "494592"
    },
    {
      "date": "2024-12-11",
      "open": "98.42",
      "high": "98.93",
      "low": "96.81",
      "close": "96.95",
      "volume": "725408"
    },
    {
      "date": "2024-12-12",
      "open": "97.07",
      "high": "97.505",
      "low": "95.98",
      "close": "96.55",
      "volume": "399304"
    },
    {
      "date": "2024-12-13",
      "open": "96.42",
      "high": "96.78",
      "low": "95.01",
      "close": "95.65",
      "volume": "394822"
    },
    {
      "date": "2024-12-16",
      "open": "95.60",
      "high": "96.31",
      "low": "95.24",
      "close": "95.74",
      "volume": "421205"
    },
    {
      "date": "2024-12-17",
      "open": "95.12",
      "high": "95.965",
      "low": "93.65",
      "close": "93.88",
      "volume": "488327"
    },
    {
      "date": "2024-12-18",
      "open": "93.91",
      "high": "94.94",
      "low": "89.84",
      "close": "90.02",
      "volume": "641191"
    },
    {
      "date": "2024-12-19",
      "open": "91.57",
      "high": "92.73",
      "low": "90.17",
      "close": "90.58",
      "volume": "728559"
    },
    {
      "date": "2024-12-20",
      "open": "89.86",
      "high": "92.63",
      "low": "89.86",
      "close": "91.66",
      "volume": "1458996"
    },
    {
      "date": "2024-12-23",
      "open": "91.37",
      "high": "93.88",
      "low": "91.20",
      "close": "93.79",
      "volume": "519678"
    },
    {
      "date": "2024-12-24",
      "open": "93.79",
      "high": "94.86",
      "low": "93.48",
      "close": "94.85",
      "volume": "202807"
    },
    {
      "date": "2024-12-26",
      "open": "94.21",
      "high": "95.52",
      "low": "94.195",
      "close": "95.47",
      "volume": "257758"
    },
    {
      "date": "2024-12-27",
      "open": "94.83",
      "high": "95.94",
      "low": "94.26",
      "close": "94.76",
      "volume": "386160"
    },
    {
      "date": "2024-12-30",
      "open": "93.84",
      "high": "94.79",
      "low": "93.07",
      "close": "94.24",
      "volume": "288406"
    },
    {
      "date": "2024-12-31",
      "open": "94.24",
      "high": "95.18",
      "low": "93.28",
      "close": "94.06",
      "volume": "322513"
    },
    {
      "date": "2025-01-02",
      "open": "94.29",
      "high": "95.31",
      "low": "92.31",
      "close": "92.75",
      "volume": "364748"
    },
    {
      "date": "2025-01-03",
      "open": "93.32",
      "high": "94.42",
      "low": "91.25",
      "close": "94.28",
      "volume": "346830"
    },
    {
      "date": "2025-01-06",
      "open": "94.49",
      "high": "96.37",
      "low": "94.30",
      "close": "94.51",
      "volume": "459441"
    },
    {
      "date": "2025-01-07",
      "open": "94.84",
      "high": "95.26",
      "low": "93.435",
      "close": "94.60",
      "volume": "423950"
    },
    {
      "date": "2025-01-08",
      "open": "93.90",
      "high": "94.90",
      "low": "92.97",
      "close": "94.68",
      "volume": "444685"
    },
    {
      "date": "2025-01-10",
      "open": "93.82",
      "high": "94.55",
      "low": "91.78",
      "close": "92.55",
      "volume": "436825"
    },
    {
      "date": "2025-01-13",
      "open": "91.79",
      "high": "94.16",
      "low": "91.79",
      "close": "93.89",
      "volume": "331331"
    },
    {
      "date": "2025-01-14",
      "open": "95.08",
      "high": "97.745",
      "low": "94.52",
      "close": "97.46",
      "volume": "434677"
    },
    {
      "date": "2025-01-15",
      "open": "100.00",
      "high": "100.545",
      "low": "98.44",
      "close": "99.28",
      "volume": "441435"
    },
    {
      "date": "2025-01-16",
      "open": "98.96",
      "high": "99.85",
      "low": "98.45",
      "close": "98.71",
      "volume": "510346"
    },
    {
      "date": "2025-01-17",
      "open": "98.98",
      "high": "99.93",
      "low": "98.78",
      "close": "99.64",
      "volume": "452885"
    },
    {
      "date": "2025-01-21",
      "open": "100.44",
      "high": "101.55",
      "low": "99.24",
      "close": "100.73",
      "volume": "402097"
    },
    {
      "date": "2025-01-22",
      "open": "100.16",
      "high": "100.89",
      "low": "99.76",
      "close": "99.99",
      "volume": "579183"
    },
    {
      "date": "2025-01-23",
      "open": "100.00",
      "high": "101.69",
      "low": "99.89",
      "close": "101.07",
      "volume": "652138"
    },
    {
      "date": "2025-01-24",
      "open": "100.76",
      "high": "102.48",
      "low": "100.63",
      "close": "101.58",
      "volume": "552665"
    },
    {
      "date": "2025-01-27",
      "open": "102.34",
      "high": "103.87",
      "low": "101.85",
      "close": "103.77",
      "volume": "712071"
    },
    {
      "date": "2025-01-28",
      "open": "105.00",
      "high": "106.46",
      "low": "100.74",
      "close": "102.46",
      "volume": "632107"
    },
    {
      "date": "2025-01-29",
      "open": "105.70",
      "high": "105.88",
      "low": "102.91",
      "close": "103.72",
      "volume": "539497"
    },
    {
      "date": "2025-01-30",
      "open": "103.66",
      "high": "105.38",
      "low": "102.76",
      "close": "103.49",
      "volume": "542943"
    },
    {
      "date": "2025-01-31",
      "open": "103.00",
      "high": "103.75",
      "low": "102.44",
      "close": "102.94",
      "volume": "383117"
    },
    {
      "date": "2025-02-03",
      "open": "100.67",
      "high": "101.87",
      "low": "99.68",
      "close": "99.91",
      "volume": "454924"
    },
    {
      "date": "2025-02-04",
      "open": "99.97",
      "high": "101.605",
      "low": "99.97",
      "close": "101.33",
      "volume": "341813"
    },
    {
      "date": "2025-02-05",
      "open": "101.76",
      "high": "102.24",
      "low": "100.705",
      "close": "102.22",
      "volume": "366913"
    },
    {
      "date": "2025-02-06",
      "open": "102.86",
      "high": "103.885",
      "low": "102.32",
      "close": "103.69",
      "volume": "426569"
    },
    {
      "date": "2025-02-07",
      "open": "103.80",
      "high": "103.98",
      "low": "102.2783",
      "close": "103.37",
      "volume": "335404"
    },
    {
      "date": "2025-02-10",
      "open": "103.48",
      "high": "103.48",
      "low": "100.805",
      "close": "101.48",
      "volume": "571620"
    },
    {
      "date": "2025-02-11",
      "open": "101.20",
      "high": "103.725",
      "low": "100.92",
      "close": "103.53",
      "volume": "355843"
    },
    {
      "date": "2025-02-12",
      "open": "102.33",
      "high": "103.61",
      "low": "101.6463",
      "close": "102.51",
      "volume": "510393"
    },
    {
      "date": "2025-02-13",
      "open": "101.99",
      "high": "103.48",
      "low": "101.815",
      "close": "103.00",
      "volume": "412772"
    },
    {
      "date": "2025-02-14",
      "open": "102.53",
      "high": "105.34",
      "low": "101.21",
      "close": "104.41",
      "volume": "446595"
    },
    {
      "date": "2025-02-18",
      "open": "104.85",
      "high": "106.81",
      "low": "104.49",
      "close": "106.33",
      "volume": "412887"
    },
    {
      "date": "2025-02-19",
      "open": "105.21",
      "high": "106.16",
      "low": "103.94",
      "close": "105.32",
      "volume": "428394"
    },
    {
      "date": "2025-02-20",
      "open": "105.01",
      "high": "105.72",
      "low": "103.01",
      "close": "103.96",
      "volume": "455345"
    },
    {
      "date": "2025-02-21",
      "open": "104.17",
      "high": "104.62",
      "low": "100.65",
      "close": "100.69",
      "volume": "583536"
    },
    {
      "date": "2025-02-24",
      "open": "101.54",
      "high": "102.62",
      "low": "100.03",
      "close": "100.28",
      "volume": "346356"
    },
    {
      "date": "2025-02-25",
      "open": "100.96",
      "high": "102.18",
      "low": "99.715",
      "close": "100.37",
      "volume": "441886"
    },
    {
      "date": "2025-02-26",
      "open": "100.51",
      "high": "101.535",
      "low": "99.3403",
      "close": "100.32",
      "volume": "355464"
    },
    {
      "date": "2025-02-27",
      "open": "98.63",
      "high": "101.89",
      "low": "98.46",
      "close": "100.41",
      "volume": "412121"
    },
    {
      "date": "2025-02-28",
      "open": "100.78",
      "high": "101.83",
      "low": "98.72",
      "close": "100.43",
      "volume": "715541"
    },
    {
      "date": "2025-03-03",
      "open": "101.10",
      "high": "101.88",
      "low": "97.80",
      "close": "98.57",
      "volume": "510415"
    },
    {
      "date": "2025-03-04",
      "open": "97.37",
      "high": "97.37",
      "low": "92.67",
      "close": "94.61",
      "volume": "858202"
    },
    {
      "date": "2025-03-05",
      "open": "95.03",
      "high": "96.04",
      "low": "93.17",
      "close": "95.10",
      "volume": "605805"
    },
    {
      "date": "2025-03-06",
      "open": "94.37",
      "high": "94.789",
      "low": "92.63",
      "close": "93.83",
      "volume": "541520"
    },
    {
      "date": "2025-03-07",
      "open": "93.91",
      "high": "94.66",
      "low": "91.92",
      "close": "93.33",
      "volume": "635564"
    },
    {
      "date": "2025-03-10",
      "open": "91.87",
      "high": "93.20",
      "low": "86.945",
      "close": "87.26",
      "volume": "1181060"
    },
    {
      "date": "2025-03-11",
      "open": "87.26",
      "high": "88.60",
      "low": "85.84",
      "close": "87.42",
      "volume": "825483"
    },
    {
      "date": "2025-03-12",
      "open": "89.04",
      "high": "89.50",
      "low": "86.95",
      "close": "87.14",
      "volume": "913055"
    },
    {
      "date": "2025-03-13",
      "open": "87.46",
      "high": "88.90",
      "low": "87.0236",
      "close": "87.83",
      "volume": "756789"
    },
    {
      "date": "2025-03-14",
      "open": "88.98",
      "high": "90.215",
      "low": "88.42",
      "close": "90.11",
      "volume": "508259"
    },
    {
      "date": "2025-03-17",
      "open": "89.39",
      "high": "90.73",
      "low": "88.58",
      "close": "90.44",
      "volume": "744251"
    },
    {
      "date": "2025-03-18",
      "open": "89.86",
      "high": "90.47",
      "low": "88.69",
      "close": "89.26",
      "volume": "501478"
    },
    {
      "date": "2025-03-19",
      "open": "89.41",
      "high": "91.6302",
      "low": "88.90",
      "close": "90.96",
      "volume": "701741"
    },
    {
      "date": "2025-03-20",
      "open": "90.76",
      "high": "91.93",
      "low": "90.15",
      "close": "90.22",
      "volume": "517157"
    },
    {
      "date": "2025-03-21",
      "open": "89.70",
      "high": "91.72",
      "low": "89.10",
      "close": "91.37",
      "volume": "2672004"
    },
    {
      "date": "2025-03-24",
      "open": "92.65",
      "high": "93.47",
      "low": "91.94",
      "close": "92.81",
      "volume": "721795"
    },
    {
      "date": "2025-03-25",
      "open": "93.30",
      "high": "94.055",
      "low": "92.62",
      "close": "93.12",
      "volume": "545105"
    },
    {
      "date": "2025-03-26",
      "open": "93.27",
      "high": "94.27",
      "low": "92.775",
      "close": "93.54",
      "volume": "471420"
    },
    {
      "date": "2025-03-27",
      "open": "93.54",
      "high": "93.819",
      "low": "92.535",
      "close": "93.20",
      "volume": "396655"
    },
    {
      "date": "2025-03-28",
      "open": "92.65",
      "high": "93.66",
      "low": "90.58",
      "close": "91.52",
      "volume": "385249"
    },
    {
      "date": "2025-03-31",
      "open": "90.14",
      "high": "92.83",
      "low": "89.66",
      "close": "92.37",
      "volume": "469022"
    },
    {
      "date": "2025-04-01",
      "open": "91.82",
      "high": "91.99",
      "low": "90.17",
      "close": "91.11",
      "volume": "528923"
    },
    {
      "date": "2025-04-02",
      "open": "90.11",
      "high": "93.47",
      "low": "90.11",
      "close": "93.06",
      "volume": "581729"
    },
    {
      "date": "2025-04-03",
      "open": "88.70",
      "high": "89.0206",
      "low": "83.97",
      "close": "84.01",
      "volume": "780391"
    },
    {
      "date": "2025-04-04",
      "open": "80.00",
      "high": "82.96",
      "low": "78.59",
      "close": "82.50",
      "volume": "1634299"
    },
    {
      "date": "2025-04-07",
      "open": "79.54",
      "high": "85.33",
      "low": "78.23",
      "close": "81.84",
      "volume": "1356895"
    },
    {
      "date": "2025-04-08",
      "open": "84.26",
      "high": "85.58",
      "low": "80.221",
      "close": "81.63",
      "volume": "535178"
    },
    {
      "date": "2025-04-09",
      "open": "79.63",
      "high": "88.8999",
      "low": "79.63",
      "close": "86.91",
      "volume": "1247251"
    },
    {
      "date": "2025-04-10",
      "open": "85.52",
      "high": "85.52",
      "low": "80.705",
      "close": "82.33",
      "volume": "659161"
    },
    {
      "date": "2025-04-11",
      "open": "82.00",
      "high": "82.745",
      "low": "80.00",
      "close": "82.19",
      "volume": "971061"
    },
    {
      "date": "2025-04-14",
      "open": "82.68",
      "high": "84.265",
      "low": "81.31",
      "close": "83.27",
      "volume": "613892"
    },
    {
      "date": "2025-04-15",
      "open": "84.04",
      "high": "85.61",
      "low": "83.5975",
      "close": "84.45",
      "volume": "504222"
    },
    {
      "date": "2025-04-16",
      "open": "84.47",
      "high": "85.26",
      "low": "82.88",
      "close": "83.90",
      "volume": "653821"
    },
    {
      "date": "2025-04-17",
      "open": "84.33",
      "high": "86.47",
      "low": "84.33",
      "close": "85.81",
      "volume": "613856"
    },
    {
      "date": "2025-04-21",
      "open": "85.61",
      "high": "86.18",
      "low": "84.32",
      "close": "86.08",
      "volume": "650631"
    },
    {
      "date": "2025-04-22",
      "open": "86.61",
      "high": "89.99",
      "low": "86.61",
      "close": "89.48",
      "volume": "1136517"
    },
    {
      "date": "2025-04-23",
      "open": "93.00",
      "high": "97.09",
      "low": "92.07",
      "close": "94.79",
      "volume": "1179074"
    },
    {
      "date": "2025-04-24",
      "open": "94.27",
      "high": "96.20",
      "low": "94.00",
      "close": "95.94",
      "volume": "854609"
    },
    {
      "date": "2025-04-25",
      "open": "95.34",
      "high": "96.00",
      "low": "92.93",
      "close": "95.94",
      "volume": "593285"
    },
    {
      "date": "2025-04-28",
      "open": "96.48",
      "high": "97.21",
      "low": "95.41",
      "close": "96.10",
      "volume": "495725"
    },
    {
      "date": "2025-04-29",
      "open": "96.45",
      "high": "97.28",
      "low": "94.90",
      "close": "96.80",
      "volume": "425432"
    },
    {
      "date": "2025-04-30",
      "open": "94.93",
      "high": "95.71",
      "low": "93.72",
      "close": "95.42",
      "volume": "490840"
    },
    {
      "date": "2025-05-01",
      "open": "95.62",
      "high": "97.49",
      "low": "94.69",
      "close": "96.75",
      "volume": "458548"
    },
    {
      "date": "2025-05-02",
      "open": "96.61",
      "high": "100.095",
      "low": "96.61",
      "close": "99.61",
      "volume": "469306"
    },
    {
      "date": "2025-05-05",
      "open": "99.11",
      "high": "100.525",
      "low": "99.01",
      "close": "99.48",
      "volume": "352450"
    },
    {
      "date": "2025-05-06",
      "open": "97.16",
      "high": "99.6899",
      "low": "97.08",
      "close": "99.05",
      "volume": "678112"
    },
    {
      "date": "2025-05-07",
      "open": "99.40",
      "high": "100.32",
      "low": "98.51",
      "close": "99.03",
      "volume": "486964"
    },
    {
      "date": "2025-05-08",
      "open": "99.81",
      "high": "101.575",
      "low": "99.81",
      "close": "100.49",
      "volume": "435113"
    },
    {
      "date": "2025-05-09",
      "open": "100.97",
      "high": "101.18",
      "low": "99.71",
      "close": "100.31",
      "volume": "365068"
    },
    {
      "date": "2025-05-12",
      "open": "103.32",
      "high": "104.77",
      "low": "102.84",
      "close": "103.61",
      "volume": "589668"
    },
    {
      "date": "2025-05-13",
      "open": "104.05",
      "high": "105.10",
      "low": "103.69",
      "close": "104.07",
      "volume": "695351"
    },
    {
      "date": "2025-05-14",
      "open": "104.07",
      "high": "104.87",
      "low": "103.425",
      "close": "104.46",
      "volume": "408915"
    },
    {
      "date": "2025-05-15",
      "open": "104.65",
      "high": "105.06",
      "low": "102.96",
      "close": "104.79",
      "volume": "337812"
    },
    {
      "date": "2025-05-16",
      "open": "104.58",
      "high": "105.27",
      "low": "103.66",
      "close": "104.52",
      "volume": "464570"
    },
    {
      "date": "2025-05-19",
      "open": "103.64",
      "high": "105.61",
      "low": "103.14",
      "close": "105.29",
      "volume": "530734"
    },
    {
      "date": "2025-05-20",
      "open": "105.38",
      "high": "105.73",
      "low": "104.83",
      "close": "105.15",
      "volume": "861550"
    },
    {
      "date": "2025-05-21",
      "open": "104.20",
      "high": "104.68",
      "low": "102.56",
      "close": "102.74",
      "volume": "519332"
    },
    {
      "date": "2025-05-22",
      "open": "101.99",
      "high": "102.875",
      "low": "101.86",
      "close": "102.16",
      "volume": "580481"
    },
    {
      "date": "2025-05-23",
      "open": "100.54",
      "high": "102.715",
      "low": "100.54",
      "close": "102.50",
      "volume": "340921"
    },
    {
      "date": "2025-05-27",
      "open": "103.94",
      "high": "104.69",
      "low": "102.84",
      "close": "104.38",
      "volume": "504446"
    },
    {
      "date": "2025-05-28",
      "open": "103.88",
      "high": "104.41",
      "low": "103.04",
      "close": "103.09",
      "volume": "424601"
    },
    {
      "date": "2025-05-29",
      "open": "103.82",
      "high": "103.9949",
      "low": "102.53",
      "close": "103.75",
      "volume": "748688"
    },
    {
      "date": "2025-05-30",
      "open": "103.31",
      "high": "103.943",
      "low": "102.59",
      "close": "103.53",
      "volume": "545701"
    },
    {
      "date": "2025-06-02",
      "open": "104.46",
      "high": "104.46",
      "low": "102.00",
      "close": "104.01",
      "volume": "690021"
    },
    {
      "date": "2025-06-03",
      "open": "104.01",
      "high": "106.04",
      "low": "103.74",
      "close": "105.35",
      "volume": "682525"
    },
    {
      "date": "2025-06-04",
      "open": "105.25",
      "high": "105.67",
      "low": "104.11",
      "close": "104.12",
      "volume": "446139"
    },
    {
      "date": "2025-06-05",
      "open": "104.32",
      "high": "104.86",
      "low": "103.42",
      "close": "103.82",
      "volume": "432977"
    },
    {
      "date": "2025-06-06",
      "open": "105.38",
      "high": "106.16",
      "low": "104.79",
      "close": "105.75",
      "volume": "728350"
    },
    {
      "date": "2025-06-09",
      "open": "106.05",
      "high": "107.15",
      "low": "105.255",
      "close": "105.85",
      "volume": "768360"
    },
    {
      "date": "2025-06-10",
      "open": "105.93",
      "high": "107.31",
      "low": "105.725",
      "close": "106.68",
      "volume": "645398"
    },
    {
      "date": "2025-06-11",
      "open": "107.13",
      "high": "107.26",
      "low": "105.16",
      "close": "105.20",
      "volume": "433329"
    },
    {
      "date": "2025-06-12",
      "open": "104.61",
      "high": "105.61",
      "low": "103.43",
      "close": "105.50",
      "volume": "322077"
    },
    {
      "date": "2025-06-13",
      "open": "104.03",
      "high": "104.96",
      "low": "102.80",
      "close": "103.81",
      "volume": "527595"
    },
    {
      "date": "2025-06-16",
      "open": "104.33",
      "high": "105.46",
      "low": "104.04",
      "close": "104.42",
      "volume": "426993"
    },
    {
      "date": "2025-06-17",
      "open": "103.60",
      "high": "104.56",
      "low": "102.56",
      "close": "103.18",
      "volume": "418177"
    },
    {
      "date": "2025-06-18",
      "open": "103.57",
      "high": "104.34",
      "low": "102.97",
      "close": "103.80",
      "volume": "680400"
    },
    {
      "date": "2025-06-20",
      "open": "104.50",
      "high": "105.27",
      "low": "103.905",
      "close": "104.50",
      "volume": "821959"
    },
    {
      "date": "2025-06-23",
      "open": "104.31",
      "high": "107.72",
      "low": "104.31",
      "close": "107.54",
      "volume": "619026"
    },
    {
      "date": "2025-06-24",
      "open": "107.98",
      "high": "109.655",
      "low": "107.81",
      "close": "108.06",
      "volume": "587195"
    },
    {
      "date": "2025-06-25",
      "open": "108.14",
      "high": "108.255",
      "low": "107.41",
      "close": "108.03",
      "volume": "432463"
    },
    {
      "date": "2025-06-26",
      "open": "108.18",
      "high": "110.3475",
      "low": "108.18",
      "close": "110.12",
      "volume": "392817"
    },
    {
      "date": "2025-06-27",
      "open": "110.36",
      "high": "111.19",
      "low": "109.70",
      "close": "110.51",
      "volume": "1220009"
    },
    {
      "date": "2025-06-30",
      "open": "111.25",
      "high": "111.58",
      "low": "110.125",
      "close": "110.21",
      "volume": "344413"
    },
    {
      "date": "2025-07-01",
      "open": "109.91",
      "high": "113.425",
      "low": "109.755",
      "close": "112.68",
      "volume": "632284"
    },
    {
      "date": "2025-07-02",
      "open": "113.05",
      "high": "113.8848",
      "low": "111.90",
      "close": "113.425",
      "volume": "665071"
    },
    {
      "date": "2025-07-03",
      "open": "113.70",
      "high": "115.16",
      "low": "113.70",
      "close": "114.30",
      "volume": "479122"
    },
    {
      "date": "2025-07-07",
      "open": "113.95",
      "high": "115.96",
      "low": "113.06",
      "close": "113.46",
      "volume": "644152"
    },
    {
      "date": "2025-07-08",
      "open": "114.02",
      "high": "115.10",
      "low": "113.88",
      "close": "114.44",
      "volume": "595285"
    },
    {
      "date": "2025-07-09",
      "open": "114.63",
      "high": "115.485",
      "low": "113.682",
      "close": "114.14",
      "volume": "291536"
    },
    {
      "date": "2025-07-10",
      "open": "114.74",
      "high": "115.435",
      "low": "113.0906",
      "close": "113.76",
      "volume": "455174"
    },
    {
      "date": "2025-07-11",
      "open": "113.58",
      "high": "113.88",
      "low": "112.645",
      "close": "113.41",
      "volume": "362220"
    },
    {
      "date": "2025-07-14",
      "open": "113.72",
      "high": "115.665",
      "low": "113.565",
      "close": "115.50",
      "volume": "536077"
    },
    {
      "date": "2025-07-15",
      "open": "114.90",
      "high": "115.89",
      "low": "111.12",
      "close": "111.30",
      "volume": "380588"
    },
    {
      "date": "2025-07-16",
      "open": "112.33",
      "high": "112.465",
      "low": "110.69",
      "close": "111.94",
      "volume": "450427"
    },
    {
      "date": "2025-07-17",
      "open": "112.93",
      "high": "114.97",
      "low": "112.695",
      "close": "114.85",
      "volume": "404659"
    },
    {
      "date": "2025-07-18",
      "open": "115.67",
      "high": "115.925",
      "low": "114.21",
      "close": "115.58",
      "volume": "492339"
    },
    {
      "date": "2025-07-21",
      "open": "116.00",
      "high": "116.80",
      "low": "114.905",
      "close": "114.99",
      "volume": "514701"
    },
    {
      "date": "2025-07-22",
      "open": "115.31",
      "high": "116.06",
      "low": "114.43",
      "close": "115.22",
      "volume": "514609"
    },
    {
      "date": "2025-07-23",
      "open": "115.99",
      "high": "118.54",
      "low": "114.185",
      "close": "115.59",
      "volume": "680263"
    },
    {
      "date": "2025-07-24",
      "open": "115.49",
      "high": "116.455",
      "low": "113.739",
      "close": "114.37",
      "volume": "525050"
    },
    {
      "date": "2025-07-25",
      "open": "114.22",
      "high": "115.52",
      "low": "113.27",
      "close": "115.33",
      "volume": "491444"
    },
    {
      "date": "2025-07-28",
      "open": "115.58",
      "high": "115.58",
      "low": "114.20",
      "close": "115.31",
      "volume": "341909"
    },
    {
      "date": "2025-07-29",
      "open": "116.22",
      "high": "116.22",
      "low": "114.475",
      "close": "114.82",
      "volume": "305468"
    },
    {
      "date": "2025-07-30",
      "open": "115.16",
      "high": "115.33",
      "low": "113.78",
      "close": "114.20",
      "volume": "318206"
    },
    {
      "date": "2025-07-31",
      "open": "113.41",
      "high": "115.17",
      "low": "113.40",
      "close": "114.58",
      "volume": "432087"
    },
    {
      "date": "2025-08-01",
      "open": "113.00",
      "high": "113.91",
      "low": "110.54",
      "close": "113.19",
      "volume": "548139"
    },
    {
      "date": "2025-08-04",
      "open": "113.30",
      "high": "115.075",
      "low": "113.30",
      "close": "115.06",
      "volume": "419751"
    },
    {
      "date": "2025-08-05",
      "open": "115.44",
      "high": "116.11",
      "low": "112.78",
      "close": "115.43",
      "volume": "483671"
    },
    {
      "date": "2025-08-06",
      "open": "115.58",
      "high": "115.745",
      "low": "114.185",
      "close": "114.31",
      "volume": "316476"
    },
    {
      "date": "2025-08-07",
      "open": "115.34",
      "high": "115.36",
      "low": "112.70",
      "close": "113.63",
      "volume": "374954"
    },
    {
      "date": "2025-08-08",
      "open": "114.37",
      "high": "115.27",
      "low": "113.72",
      "close": "114.95",
      "volume": "290406"
    },
    {
      "date": "2025-08-11",
      "open": "115.06",
      "high": "115.60",
      "low": "113.84",
      "close": "114.63",
      "volume": "329745"
    },
    {
      "date": "2025-08-12",
      "open": "115.47",
      "high": "117.36",
      "low": "115.21",
      "close": "117.26",
      "volume": "357316"
    },
    {
      "date": "2025-08-13",
      "open": "118.03",
      "high": "119.00",
      "low": "117.635",
      "close": "118.87",
      "volume": "520799"
    },
    {
      "date": "2025-08-14",
      "open": "117.76",
      "high": "119.31",
      "low": "117.60",
      "close": "119.28",
      "volume": "271477"
    },
    {
      "date": "2025-08-15",
      "open": "119.54",
      "high": "119.54",
      "low": "117.87",
      "close": "118.00",
      "volume": "410270"
    },
    {
      "date": "2025-08-18",
      "open": "117.96",
      "high": "118.35",
      "low": "116.61",
      "close": "118.21",
      "volume": "306144"
    },
    {
      "date": "2025-08-19",
      "open": "118.28",
      "high": "119.29",
      "low": "118.275",
      "close": "119.19",
      "volume": "458189"
    },
    {
      "date": "2025-08-20",
      "open": "119.35",
      "high": "120.165",
      "low": "118.86",
      "close": "119.34",
      "volume": "569768"
    },
    {
      "date": "2025-08-21",
      "open": "118.98",
      "high": "119.63",
      "low": "118.60",
      "close": "119.00",
      "volume": "399327"
    },
    {
      "date": "2025-08-22",
      "open": "119.16",
      "high": "123.15",
      "low": "119.00",
      "close": "121.94",
      "volume": "792763"
    },
    {
      "date": "2025-08-25",
      "open": "121.89",
      "high": "123.68",
      "low": "121.391",
      "close": "122.86",
      "volume": "633437"
    },
    {
      "date": "2025-08-26",
      "open": "122.76",
      "high": "124.40",
      "low": "121.76",
      "close": "123.56",
      "volume": "608446"
    },
    {
      "date": "2025-08-27",
      "open": "123.37",
      "high": "126.00",
      "low": "122.081",
      "close": "124.85",
      "volume": "882288"
    },
    {
      "date": "2025-08-28",
      "open": "125.34",
      "high": "125.66",
      "low": "124.30",
      "close": "124.785",
      "volume": "564907"
    },
    {
      "date": "2025-08-29",
      "open": "125.25",
      "high": "126.27",
      "low": "124.83",
      "close": "125.64",
      "volume": "715530"
    },
    {
      "date": "2025-09-02",
      "open": "124.92",
      "high": "125.43",
      "low": "123.56",
      "close": "125.31",
      "volume": "437758"
    },
    {
      "date": "2025-09-03",
      "open": "125.31",
      "high": "126.99",
      "low": "124.915",
      "close": "126.17",
      "volume": "510884"
    },
    {
      "date": "2025-09-04",
      "open": "126.58",
      "high": "127.09",
      "low": "125.055",
      "close": "127.06",
      "volume": "759818"
    },
    {
      "date": "2025-09-05",
      "open": "127.60",
      "high": "128.66",
      "low": "124.92",
      "close": "125.34",
      "volume": "537288"
    },
    {
      "date": "2025-09-08",
      "open": "125.06",
      "high": "125.66",
      "low": "124.00",
      "close": "125.47",
      "volume": "499830"
    },
    {
      "date": "2025-09-09",
      "open": "125.29",
      "high": "125.6325",
      "low": "123.76",
      "close": "124.18",
      "volume": "461647"
    },
    {
      "date": "2025-09-10",
      "open": "124.61",
      "high": "125.22",
      "low": "123.90",
      "close": "124.96",
      "volume": "511521"
    },
    {
      "date": "2025-09-11",
      "open": "124.66",
      "high": "125.70",
      "low": "124.13",
      "close": "124.80",
      "volume": "475482"
    },
    {
      "date": "2025-09-12",
      "open": "123.65",
      "high": "124.15",
      "low": "123.14",
      "close": "123.47",
      "volume": "554574"
    },
    {
      "date": "2025-09-15",
      "open": "123.71",
      "high": "124.90",
      "low": "123.14",
      "close": "123.91",
      "volume": "493354"
    },
    {
      "date": "2025-09-16",
      "open": "123.91",
      "high": "124.28",
      "low": "121.63",
      "close": "123.51",
      "volume": "609485"
    },
    {
      "date": "2025-09-17",
      "open": "123.77",
      "high": "126.80",
      "low": "123.115",
      "close": "125.16",
      "volume": "649973"
    },
    {
      "date": "2025-09-18",
      "open": "125.75",
      "high": "127.97",
      "low": "125.45",
      "close": "127.82",
      "volume": "463255"
    },
    {
      "date": "2025-09-19",
      "open": "128.34",
      "high": "128.79",
      "low": "126.90",
      "close": "127.99",
      "volume": "1066634"
    },
    {
      "date": "2025-09-22",
      "open": "127.42",
      "high": "128.89",
      "low": "126.05",
      "close": "126.98",
      "volume": "530426"
    },
    {
      "date": "2025-09-23",
      "open": "127.34",
      "high": "129.32",
      "low": "126.03",
      "close": "126.49",
      "volume": "545487"
    },
    {
      "date": "2025-09-24",
      "open": "126.74",
      "high": "129.14",
      "low": "126.21",
      "close": "127.09",
      "volume": "552990"
    },
    {
      "date": "2025-09-25",
      "open": "126.71",
      "high": "127.49",
      "low": "125.545",
      "close": "126.99",
      "volume": "393038"
    },
    {
      "date": "2025-09-26",
      "open": "127.67",
      "high": "128.67",
      "low": "127.24",
      "close": "128.04",
      "volume": "357344"
    },
    {
      "date": "2025-09-29",
      "open": "128.32",
      "high": "128.32",
      "low": "126.39",
      "close": "127.33",
      "volume": "307926"
    },
    {
      "date": "2025-09-30",
      "open": "127.68",
      "high": "129.0999",
      "low": "125.405",
      "close": "127.01",
      "volume": "357428"
    },
    {
      "date": "2025-10-01",
      "open": "126.92",
      "high": "126.92",
      "low": "124.305",
      "close": "125.24",
      "volume": "488768"
    },
    {
      "date": "2025-10-02",
      "open": "124.59",
      "high": "125.87",
      "low": "123.69",
      "close": "124.40",
      "volume": "710225"
    },
    {
      "date": "2025-10-03",
      "open": "124.94",
      "high": "126.54",
      "low": "124.83",
      "close": "125.93",
      "volume": "489884"
    },
    {
      "date": "2025-10-06",
      "open": "127.00",
      "high": "128.74",
      "low": "126.35",
      "close": "127.05",
      "volume": "508450"
    },
    {
      "date": "2025-10-07",
      "open": "127.77",
      "high": "128.9569",
      "low": "125.145",
      "close": "125.31",
      "volume": "378799"
    },
    {
      "date": "2025-10-08",
      "open": "126.20",
      "high": "126.38",
      "low": "124.21",
      "close": "125.82",
      "volume": "283576"
    },
    {
      "date": "2025-10-09",
      "open": "126.48",
      "high": "126.48",
      "low": "124.48",
      "close": "124.78",
      "volume": "504327"
    },
    {
      "date": "2025-10-10",
      "open": "125.46",
      "high": "125.835",
      "low": "117.47",
      "close": "117.63",
      "volume": "503635"
    },
    {
      "date": "2025-10-13",
      "open": "119.46",
      "high": "121.495",
      "low": "119.375",
      "close": "121.39",
      "volume": "451605"
    },
    {
      "date": "2025-10-14",
      "open": "120.42",
      "high": "124.535",
      "low": "118.50",
      "close": "124.14",
      "volume": "513299"
    },
    {
      "date": "2025-10-15",
      "open": "124.43",
      "high": "125.00",
      "low": "119.94",
      "close": "119.99",
      "volume": "596173"
    },
    {
      "date": "2025-10-16",
      "open": "119.99",
      "high": "120.015",
      "low": "112.50",
      "close": "113.42",
      "volume": "896252"
    },
    {
      "date": "2025-10-17",
      "open": "114.48",
      "high": "116.2625",
      "low": "112.885",
      "close": "115.79",
      "volume": "793203"
    },
    {
      "date": "2025-10-20",
      "open": "116.24",
      "high": "119.00",
      "low": "116.01",
      "close": "118.48",
      "volume": "490483"
    },
    {
      "date": "2025-10-21",
      "open": "118.07",
      "high": "119.66",
      "low": "117.45",
      "close": "117.63",
      "volume": "488280"
    },
    {
      "date": "2025-10-22",
      "open": "118.39",
      "high": "118.39",
      "low": "114.98",
      "close": "115.38",
      "volume": "849422"
    },
    {
      "date": "2025-10-23",
      "open": "114.12",
      "high": "117.55",
      "low": "110.81",
      "close": "114.00",
      "volume": "1163759"
    },
    {
      "date": "2025-10-24",
      "open": "113.93",
      "high": "116.46",
      "low": "113.275",
      "close": "113.80",
      "volume": "734198"
    },
    {
      "date": "2025-10-27",
      "open": "114.42",
      "high": "114.91",
      "low": "112.33",
      "close": "112.53",
      "volume": "577547"
    },
    {
      "date": "2025-10-28",
      "open": "112.62",
      "high": "113.99",
      "low": "111.975",
      "close": "112.40",
      "volume": "391616"
    },
    {
      "date": "2025-10-29",
      "open": "111.93",
      "high": "112.61",
      "low": "109.05",
      "close": "109.24",
      "volume": "752829"
    },
    {
      "date": "2025-10-30",
      "open": "109.41",
      "high": "111.37",
      "low": "108.74",
      "close": "110.35",
      "volume": "675322"
    },
    {
      "date": "2025-10-31",
      "open": "110.85",
      "high": "111.775",
      "low": "109.06",
      "close": "111.47",
      "volume": "691305"
    },
    {
      "date": "2025-11-03",
      "open": "111.71",
      "high": "112.35",
      "low": "110.325",
      "close": "112.30",
      "volume": "520283"
    },
    {
      "date": "2025-11-04",
      "open": "111.45",
      "high": "112.67",
      "low": "110.90",
      "close": "112.35",
      "volume": "462593"
    },
    {
      "date": "2025-11-05",
      "open": "112.55",
      "high": "114.31",
      "low": "111.4221",
      "close": "112.88",
      "volume": "453977"
    },
    {
      "date": "2025-11-06",
      "open": "112.71",
      "high": "113.6282",
      "low": "111.91",
      "close": "112.68",
      "volume": "561846"
    },
    {
      "date": "2025-11-07",
      "open": "111.94",
      "high": "114.55",
      "low": "111.68",
      "close": "114.54",
      "volume": "329173"
    },
    {
      "date": "2025-11-10",
      "open": "114.72",
      "high": "116.25",
      "low": "114.15",
      "close": "115.44",
      "volume": "415395"
    },
    {
      "date": "2025-11-11",
      "open": "114.97",
      "high": "116.385",
      "low": "113.6636",
      "close": "116.17",
      "volume": "595316"
    },
    {
      "date": "2025-11-12",
      "open": "116.51",
      "high": "117.87",
      "low": "116.195",
      "close": "116.55",
      "volume": "628378"
    },
    {
      "date": "2025-11-13",
      "open": "116.57",
      "high": "117.25",
      "low": "114.84",
      "close": "115.72",
      "volume": "580142"
    },
    {
      "date": "2025-11-14",
      "open": "114.81",
      "high": "115.60",
      "low": "114.10",
      "close": "115.44",
      "volume": "498273"
    },
    {
      "date": "2025-11-17",
      "open": "115.15",
      "high": "115.74",
      "low": "110.03",
      "close": "110.14",
      "volume": "730249"
    },
    {
      "date": "2025-11-18",
      "open": "110.28",
      "high": "113.62",
      "low": "109.01",
      "close": "112.87",
      "volume": "424470"
    },
    {
      "date": "2025-11-19",
      "open": "112.84",
      "high": "114.10",
      "low": "112.21",
      "close": "113.78",
      "volume": "459015"
    },
    {
      "date": "2025-11-20",
      "open": "114.80",
      "high": "115.99",
      "low": "111.21",
      "close": "111.41",
      "volume": "588870"
    },
    {
      "date": "2025-11-21",
      "open": "112.39",
      "high": "115.83",
      "low": "111.99",
      "close": "114.84",
      "volume": "476994"
    },
    {
      "date": "2025-11-24",
      "open": "114.19",
      "high": "114.4575",
      "low": "112.40",
      "close": "112.86",
      "volume": "787718"
    },
    {
      "date": "2025-11-25",
      "open": "113.25",
      "high": "115.40",
      "low": "113.25",
      "close": "114.75",
      "volume": "668681"
    },
    {
      "date": "2025-11-26",
      "open": "114.34",
      "high": "115.96",
      "low": "113.76",
      "close": "114.54",
      "volume": "534368"
    },
    {
      "date": "2025-11-28",
      "open": "114.95",
      "high": "115.24",
      "low": "113.91",
      "close": "114.71",
      "volume": "283868"
    },
    {
      "date": "2025-12-01",
      "open": "114.39",
      "high": "116.65",
      "low": "113.26",
      "close": "116.31",
      "volume": "888726"
    },
    {
      "date": "2025-12-02",
      "open": "116.18",
      "high": "116.64",
      "low": "114.15",
      "close": "114.22",
      "volume": "497430"
    },
    {
      "date": "2025-12-03",
      "open": "114.40",
      "high": "117.29",
      "low": "113.51",
      "close": "117.27",
      "volume": "531662"
    },
    {
      "date": "2025-12-04",
      "open": "116.39",
      "high": "118.28",
      "low": "116.39",
      "close": "117.10",
      "volume": "420873"
    },
    {
      "date": "2025-12-05",
      "open": "115.56",
      "high": "116.7801",
      "low": "115.0901",
      "close": "116.29",
      "volume": "446319"
    },
    {
      "date": "2025-12-08",
      "open": "116.58",
      "high": "117.67",
      "low": "115.53",
      "close": "116.90",
      "volume": "467364"
    },
    {
      "date": "2025-12-09",
      "open": "117.17",
      "high": "118.9115",
      "low": "115.52",
      "close": "116.59",
      "volume": "408523"
    },
    {
      "date": "2025-12-10",
      "open": "116.74",
      "high": "121.06",
      "low": "116.1089",
      "close": "120.04",
      "volume": "722183"
    },
    {
      "date": "2025-12-11",
      "open": "119.41",
      "high": "121.7975",
      "low": "119.07",
      "close": "120.91",
      "volume": "929470"
    },
    {
      "date": "2025-12-12",
      "open": "121.45",
      "high": "121.46",
      "low": "119.195",
      "close": "121.07",
      "volume": "578579"
    },
    {
      "date": "2025-12-15",
      "open": "122.18",
      "high": "122.98",
      "low": "120.92",
      "close": "122.58",
      "volume": "1419981"
    },
    {
      "date": "2025-12-16",
      "open": "122.50",
      "high": "122.66",
      "low": "120.99",
      "close": "121.82",
      "volume": "991547"
    },
    {
      "date": "2025-12-17",
      "open": "121.48",
      "high": "124.47",
      "low": "121.0925",
      "close": "123.04",
      "volume": "529354"
    },
    {
      "date": "2025-12-18",
      "open": "123.11",
      "high": "125.305",
      "low": "123.11",
      "close": "124.80",
      "volume": "564551"
    },
    {
      "date": "2025-12-19",
      "open": "124.75",
      "high": "125.32",
      "low": "123.78",
      "close": "124.95",
      "volume": "722902"
    },
    {
      "date": "2025-12-22",
      "open": "124.95",
      "high": "126.8644",
      "low": "124.95",
      "close": "126.32",
      "volume": "314513"
    },
    {
      "date": "2025-12-23",
      "open": "126.32",
      "high": "126.52",
      "low": "125.025",
      "close": "125.37",
      "volume": "407003"
    },
    {
      "date": "2025-12-24",
      "open": "126.07",
      "high": "126.82",
      "low": "125.49",
      "close": "125.95",
      "volume": "248768"
    },
    {
      "date": "2025-12-26",
      "open": "125.77",
      "high": "126.49",
      "low": "125.15",
      "close": "126.02",
      "volume": "256927"
    },
    {
      "date": "2025-12-29",
      "open": "125.61",
      "high": "126.21",
      "low": "124.94",
      "close": "125.79",
      "volume": "390655"
    },
    {
      "date": "2025-12-30",
      "open": "126.37",
      "high": "126.37",
      "low": "124.0941",
      "close": "125.96",
      "volume": "342395"
    },
    {
      "date": "2025-12-31",
      "open": "125.97",
      "high": "126.28",
      "low": "124.45",
      "close": "124.52",
      "volume": "370510"
    },
    {
      "date": "2026-01-02",
      "open": "124.52",
      "high": "126.57",
      "low": "123.82",
      "close": "125.96",
      "volume": "483243"
    },
    {
      "date": "2026-01-05",
      "open": "125.63",
      "high": "129.63",
      "low": "125.63",
      "close": "128.68",
      "volume": "395376"
    },
    {
      "date": "2026-01-06",
      "open": "128.68",
      "high": "130.85",
      "low": "127.50",
      "close": "129.70",
      "volume": "594067"
    },
    {
      "date": "2026-01-07",
      "open": "129.80",
      "high": "130.39",
      "low": "128.05",
      "close": "129.07",
      "volume": "380324"
    },
    {
      "date": "2026-01-08",
      "open": "129.09",
      "high": "130.67",
      "low": "128.72",
      "close": "130.18",
      "volume": "496068"
    },
    {
      "date": "2026-01-09",
      "open": "130.35",
      "high": "131.10",
      "low": "127.64",
      "close": "127.83",
      "volume": "344420"
    },
    {
      "date": "2026-01-12",
      "open": "126.72",
      "high": "127.5658",
      "low": "125.82",
      "close": "126.26",
      "volume": "431754"
    },
    {
      "date": "2026-01-13",
      "open": "126.53",
      "high": "126.54",
      "low": "123.81",
      "close": "124.36",
      "volume": "409843"
    },
    {
      "date": "2026-01-14",
      "open": "124.21",
      "high": "126.22",
      "low": "123.79",
      "close": "126.21",
      "volume": "318168"
    },
    {
      "date": "2026-01-15",
      "open": "126.49",
      "high": "130.6799",
      "low": "126.435",
      "close": "128.84",
      "volume": "288860"
    },
    {
      "date": "2026-01-16",
      "open": "128.84",
      "high": "129.65",
      "low": "127.54",
      "close": "128.09",
      "volume": "494285"
    },
    {
      "date": "2026-01-20",
      "open": "126.00",
      "high": "127.465",
      "low": "124.65",
      "close": "124.97",
      "volume": "515083"
    },
    {
      "date": "2026-01-21",
      "open": "125.92",
      "high": "129.11",
      "low": "125.92",
      "close": "128.59",
      "volume": "771526"
    },
    {
      "date": "2026-01-22",
      "open": "128.79",
      "high": "130.7099",
      "low": "126.22",
      "close": "126.60",
      "volume": "603247"
    },
    {
      "date": "2026-01-23",
      "open": "125.63",
      "high": "127.365",
      "low": "120.71",
      "close": "121.97",
      "volume": "835767"
    },
    {
      "date": "2026-01-26",
      "open": "122.24",
      "high": "123.92",
      "low": "121.37",
      "close": "122.87",
      "volume": "979758"
    },
    {
      "date": "2026-01-27",
      "open": "126.26",
      "high": "133.095",
      "low": "124.65",
      "close": "130.60",
      "volume": "1270019"
    },
    {
      "date": "2026-01-28",
      "open": "132.03",
      "high": "133.30",
      "low": "129.705",
      "close": "131.54",
      "volume": "797053"
    },
    {
      "date": "2026-01-29",
      "open": "133.04",
      "high": "134.13",
      "low": "130.465",
      "close": "133.25",
      "volume": "574458"
    },
    {
      "date": "2026-01-30",
      "open": "132.79",
      "high": "134.27",
      "low": "131.55",
      "close": "133.53",
      "volume": "675752"
    },
    {
      "date": "2026-02-02",
      "open": "132.63",
      "high": "136.86",
      "low": "132.18",
      "close": "136.69",
      "volume": "589403"
    },
    {
      "date": "2026-02-03",
      "open": "138.48",
      "high": "141.62",
      "low": "138.13",
      "close": "141.47",
      "volume": "612149"
    },
    {
      "date": "2026-02-04",
      "open": "141.98",
      "high": "145.34",
      "low": "140.285",
      "close": "141.42",
      "volume": "892012"
    },
    {
      "date": "2026-02-05",
      "open": "140.27",
      "high": "143.055",
      "low": "140.27",
      "close": "142.84",
      "volume": "624993"
    },
    {
      "date": "2026-02-06",
      "open": "143.77",
      "high": "146.95",
      "low": "143.77",
      "close": "145.97",
      "volume": "746481"
    },
    {
      "date": "2026-02-09",
      "open": "145.97",
      "high": "148.245",
      "low": "145.46",
      "close": "147.31",
      "volume": "634517"
    },
    {
      "date": "2026-02-10",
      "open": "146.71",
      "high": "148.2231",
      "low": "144.89",
      "close": "146.68",
      "volume": "520243"
    },
    {
      "date": "2026-02-11",
      "open": "148.14",
      "high": "149.31",
      "low": "144.315",
      "close": "145.93",
      "volume": "588265"
    },
    {
      "date": "2026-02-12",
      "open": "147.24",
      "high": "148.84",
      "low": "141.2508",
      "close": "141.97",
      "volume": "632601"
    },
    {
      "date": "2026-02-13",
      "open": "141.01",
      "high": "143.285",
      "low": "140.00",
      "close": "142.63",
      "volume": "471765"
    },
    {
      "date": "2026-02-17",
      "open": "142.73",
      "high": "145.31",
      "low": "142.72",
      "close": "144.90",
      "volume": "604494"
    },
    {
      "date": "2026-02-18",
      "open": "144.90",
      "high": "147.88",
      "low": "144.90",
      "close": "145.88",
      "volume": "333174"
    },
    {
      "date": "2026-02-19",
      "open": "145.75",
      "high": "145.95",
      "low": "142.97",
      "close": "143.85",
      "volume": "430628"
    },
    {
      "date": "2026-02-20",
      "open": "143.66",
      "high": "147.64",
      "low": "141.76",
      "close": "147.56",
      "volume": "528920"
    },
    {
      "date": "2026-02-23",
      "open": "147.14",
      "high": "149.15",
      "low": "140.75",
      "close": "141.29",
      "volume": "625727"
    },
    {
      "date": "2026-02-24",
      "open": "141.51",
      "high": "142.64",
      "low": "139.07",
      "close": "140.22",
      "volume": "666307"
    },
    {
      "date": "2026-02-25",
      "open": "141.78",
      "high": "142.25",
      "low": "140.05",
      "close": "141.31",
      "volume": "548183"
    },
    {
      "date": "2026-02-26",
      "open": "141.645",
      "high": "145.49",
      "low": "140.01",
      "close": "142.51",
      "volume": "443579"
    },
    {
      "date": "2026-02-27",
      "open": "139.57",
      "high": "140.63",
      "low": "132.87",
      "close": "135.36",
      "volume": "808580"
    },
    {
      "date": "2026-03-02",
      "open": "134.24",
      "high": "139.075",
      "low": "133.09",
      "close": "138.08",
      "volume": "546678"
    },
    {
      "date": "2026-03-03",
      "open": "133.86",
      "high": "137.42",
      "low": "132.8801",
      "close": "136.20",
      "volume": "410824"
    },
    {
      "date": "2026-03-04",
      "open": "137.33",
      "high": "137.46",
      "low": "135.89",
      "close": "135.90",
      "volume": "597377"
    },
    {
      "date": "2026-03-05",
      "open": "134.82",
      "high": "136.03",
      "low": "132.75",
      "close": "134.18",
      "volume": "356725"
    },
    {
      "date": "2026-03-06",
      "open": "130.26",
      "high": "131.24",
      "low": "127.01",
      "close": "130.78",
      "volume": "532778"
    },
    {
      "date": "2026-03-09",
      "open": "127.99",
      "high": "130.785",
      "low": "126.68",
      "close": "129.70",
      "volume": "908593"
    },
    {
      "date": "2026-03-10",
      "open": "129.76",
      "high": "133.05",
      "low": "128.48",
      "close": "129.83",
      "volume": "491551"
    },
    {
      "date": "2026-03-11",
      "open": "128.88",
      "high": "129.76",
      "low": "127.23",
      "close": "128.85",
      "volume": "533712"
    },
    {
      "date": "2026-03-12",
      "open": "125.82",
      "high": "131.20",
      "low": "125.185",
      "close": "130.87",
      "volume": "859913"
    },
    {
      "date": "2026-03-13",
      "open": "131.04",
      "high": "132.76",
      "low": "129.32",
      "close": "130.385",
      "volume": "567716"
    },
    {
      "date": "2026-03-16",
      "open": "130.58",
      "high": "132.94",
      "low": "130.58",
      "close": "131.27",
      "volume": "616635"
    },
    {
      "date": "2026-03-17",
      "open": "132.96",
      "high": "133.82",
      "low": "131.025",
      "close": "131.44",
      "volume": "436202"
    },
    {
      "date": "2026-03-18",
      "open": "130.39",
      "high": "131.10",
      "low": "128.67",
      "close": "128.92",
      "volume": "442601"
    },
    {
      "date": "2026-03-19",
      "open": "128.16",
      "high": "131.65",
      "low": "127.52",
      "close": "130.86",
      "volume": "598170"
    },
    {
      "date": "2026-03-20",
      "open": "130.78",
      "high": "132.02",
      "low": "129.39",
      "close": "130.48",
      "volume": "1040566"
    },
    {
      "date": "2026-03-23",
      "open": "133.85",
      "high": "135.26",
      "low": "131.63",
      "close": "131.76",
      "volume": "543921"
    },
    {
      "date": "2026-03-24",
      "open": "130.48",
      "high": "134.65",
      "low": "130.18",
      "close": "133.09",
      "volume": "448552"
    },
    {
      "date": "2026-03-25",
      "open": "134.31",
      "high": "135.51",
      "low": "132.04",
      "close": "133.43",
      "volume": "395921"
    },
    {
      "date": "2026-03-26",
      "open": "132.48",
      "high": "133.96",
      "low": "132.16",
      "close": "132.77",
      "volume": "413121"
    },
    {
      "date": "2026-03-27",
      "open": "132.34",
      "high": "132.575",
      "low": "129.45",
      "close": "130.02",
      "volume": "398583"
    },
    {
      "date": "2026-03-30",
      "open": "131.41",
      "high": "131.76",
      "low": "129.89",
      "close": "130.66",
      "volume": "293658"
    },
    {
      "date": "2026-03-31",
      "open": "132.67",
      "high": "135.50",
      "low": "131.86",
      "close": "134.17",
      "volume": "481962"
    },
    {
      "date": "2026-04-01",
      "open": "135.09",
      "high": "137.825",
      "low": "134.83",
      "close": "136.44",
      "volume": "563805"
    },
    {
      "date": "2026-04-02",
      "open": "134.00",
      "high": "137.10",
      "low": "133.00",
      "close": "136.81",
      "volume": "349279"
    },
    {
      "date": "2026-04-06",
      "open": "136.81",
      "high": "139.98",
      "low": "136.67",
      "close": "139.90",
      "volume": "424730"
    },
    {
      "date": "2026-04-07",
      "open": "141.98",
      "high": "144.09",
      "low": "140.02",
      "close": "141.64",
      "volume": "551435"
    },
    {
      "date": "2026-04-08",
      "open": "144.37",
      "high": "147.51",
      "low": "144.3675",
      "close": "145.37",
      "volume": "556458"
    },
    {
      "date": "2026-04-09",
      "open": "144.80",
      "high": "147.73",
      "low": "144.3401",
      "close": "146.82",
      "volume": "743340"
    },
    {
      "date": "2026-04-10",
      "open": "146.34",
      "high": "146.82",
      "low": "144.475",
      "close": "144.82",
      "volume": "382802"
    },
    {
      "date": "2026-04-13",
      "open": "144.17",
      "high": "146.76",
      "low": "142.89",
      "close": "146.40",
      "volume": "502275"
    },
    {
      "date": "2026-04-14",
      "open": "145.90",
      "high": "145.92",
      "low": "143.29",
      "close": "144.61",
      "volume": "550826"
    },
    {
      "date": "2026-04-15",
      "open": "144.92",
      "high": "145.245",
      "low": "142.58",
      "close": "144.95",
      "volume": "422532"
    },
    {
      "date": "2026-04-16",
      "open": "144.69",
      "high": "145.505",
      "low": "143.77",
      "close": "144.36",
      "volume": "462620"
    },
    {
      "date": "2026-04-17",
      "open": "144.535",
      "high": "149.16",
      "low": "144.535",
      "close": "146.90",
      "volume": "727221"
    },
    {
      "date": "2026-04-20",
      "open": "146.27",
      "high": "149.69",
      "low": "146.27",
      "close": "148.07",
      "volume": "555976"
    },
    {
      "date": "2026-04-21",
      "open": "147.96",
      "high": "150.05",
      "low": "147.49",
      "close": "148.60",
      "volume": "596222"
    },
    {
      "date": "2026-04-22",
      "open": "148.61",
      "high": "149.88",
      "low": "147.495",
      "close": "148.30",
      "volume": "669851"
    },
    {
      "date": "2026-04-23",
      "open": "151.665",
      "high": "151.99",
      "low": "146.195",
      "close": "149.27",
      "volume": "709434"
    },
    {
      "date": "2026-04-24",
      "open": "150.29",
      "high": "150.835",
      "low": "146.00",
      "close": "147.04",
      "volume": "521926"
    },
    {
      "date": "2026-04-27",
      "open": "148.01",
      "high": "151.10",
      "low": "147.065",
      "close": "150.62",
      "volume": "394107"
    },
    {
      "date": "2026-04-28",
      "open": "152.07",
      "high": "152.948",
      "low": "149.16",
      "close": "150.74",
      "volume": "465214"
    },
    {
      "date": "2026-04-29",
      "open": "149.91",
      "high": "150.535",
      "low": "147.335",
      "close": "147.65",
      "volume": "638892"
    },
    {
      "date": "2026-04-30",
      "open": "147.23",
      "high": "151.33",
      "low": "146.75",
      "close": "150.33",
      "volume": "556444"
    },
    {
      "date": "2026-05-01",
      "open": "150.33",
      "high": "150.78",
      "low": "148.305",
      "close": "149.35",
      "volume": "387099"
    },
    {
      "date": "2026-05-04",
      "open": "148.57",
      "high": "149.6432",
      "low": "147.37",
      "close": "148.04",
      "volume": "499262"
    },
    {
      "date": "2026-05-05",
      "open": "148.23",
      "high": "149.19",
      "low": "147.27",
      "close": "148.37",
      "volume": "474352"
    },
    {
      "date": "2026-05-06",
      "open": "148.82",
      "high": "150.83",
      "low": "148.82",
      "close": "150.04",
      "volume": "436128"
    },
    {
      "date": "2026-05-07",
      "open": "150.48",
      "high": "150.58",
      "low": "148.00",
      "close": "148.83",
      "volume": "451319"
    },
    {
      "date": "2026-05-08",
      "open": "149.69",
      "high": "150.41",
      "low": "148.71",
      "close": "149.01",
      "volume": "353570"
    },
    {
      "date": "2026-05-11",
      "open": "150.07",
      "high": "150.07",
      "low": "146.56",
      "close": "146.95",
      "volume": "389233"
    },
    {
      "date": "2026-05-12",
      "open": "147.05",
      "high": "147.875",
      "low": "143.29",
      "close": "145.46",
      "volume": "384456"
    },
    {
      "date": "2026-05-13",
      "open": "145.85",
      "high": "145.85",
      "low": "142.86",
      "close": "143.06",
      "volume": "568890"
    },
    {
      "date": "2026-05-14",
      "open": "144.00",
      "high": "146.29",
      "low": "143.68",
      "close": "144.84",
      "volume": "409653"
    },
    {
      "date": "2026-05-15",
      "open": "145.17",
      "high": "146.04",
      "low": "142.37",
      "close": "144.04",
      "volume": "422289"
    },
    {
      "date": "2026-05-18",
      "open": "144.65",
      "high": "148.00",
      "low": "143.73",
      "close": "146.43",
      "volume": "390029"
    },
    {
      "date": "2026-05-19",
      "open": "146.43",
      "high": "146.69",
      "low": "144.675",
      "close": "145.89",
      "volume": "565018"
    },
    {
      "date": "2026-05-20",
      "open": "146.49",
      "high": "150.00",
      "low": "145.235",
      "close": "149.56",
      "volume": "515078"
    },
    {
      "date": "2026-05-21",
      "open": "149.51",
      "high": "149.98",
      "low": "147.11",
      "close": "149.46",
      "volume": "397999"
    },
    {
      "date": "2026-05-22",
      "open": "149.24",
      "high": "150.6175",
      "low": "148.51",
      "close": "150.50",
      "volume": "368157"
    },
    {
      "date": "2026-05-26",
      "open": "151.00",
      "high": "152.97",
      "low": "150.89",
      "close": "152.12",
      "volume": "331515"
    },
    {
      "date": "2026-05-27",
      "open": "151.24",
      "high": "152.33",
      "low": "149.99",
      "close": "150.63",
      "volume": "467875"
    },
    {
      "date": "2026-05-28",
      "open": "150.48",
      "high": "151.075",
      "low": "148.61",
      "close": "149.70",
      "volume": "352355"
    },
    {
      "date": "2026-05-29",
      "open": "148.76",
      "high": "150.10",
      "low": "148.42",
      "close": "148.53",
      "volume": "508909"
    },
    {
      "date": "2026-06-01",
      "open": "147.43",
      "high": "148.695",
      "low": "145.91",
      "close": "147.78",
      "volume": "475936"
    },
    {
      "date": "2026-06-02",
      "open": "147.75",
      "high": "151.34",
      "low": "147.305",
      "close": "151.10",
      "volume": "374802"
    },
    {
      "date": "2026-06-03",
      "open": "150.00",
      "high": "150.20",
      "low": "147.84",
      "close": "148.13",
      "volume": "381831"
    },
    {
      "date": "2026-06-04",
      "open": "150.33",
      "high": "153.29",
      "low": "149.53",
      "close": "152.77",
      "volume": "565527"
    },
    {
      "date": "2026-06-05",
      "open": "152.16",
      "high": "153.99",
      "low": "152.16",
      "close": "153.07",
      "volume": "446306"
    },
    {
      "date": "2026-06-08",
      "open": "153.07",
      "high": "155.12",
      "low": "152.96",
      "close": "153.66",
      "volume": "619530"
    },
    {
      "date": "2026-06-09",
      "open": "154.95",
      "high": "158.255",
      "low": "154.06",
      "close": "156.00",
      "volume": "754019"
    },
    {
      "date": "2026-06-10",
      "open": "159.948",
      "high": "159.948",
      "low": "155.61",
      "close": "156.15",
      "volume": "541123"
    },
    {
      "date": "2026-06-11",
      "open": "157.42",
      "high": "159.41",
      "low": "156.01",
      "close": "158.81",
      "volume": "514479"
    },
    {
      "date": "2026-06-12",
      "open": "159.83",
      "high": "161.26",
      "low": "159.525",
      "close": "160.95",
      "volume": "364433"
    },
    {
      "date": "2026-06-15",
      "open": "161.96",
      "high": "162.9699",
      "low": "159.07",
      "close": "159.31",
      "volume": "480268"
    },
    {
      "date": "2026-06-16",
      "open": "161.11",
      "high": "161.995",
      "low": "159.53",
      "close": "160.34",
      "volume": "771743"
    },
    {
      "date": "2026-06-17",
      "open": "160.37",
      "high": "161.475",
      "low": "157.01",
      "close": "158.73",
      "volume": "636587"
    },
    {
      "date": "2026-06-18",
      "open": "159.46",
      "high": "160.965",
      "low": "158.88",
      "close": "159.24",
      "volume": "915908"
    },
    {
      "date": "2026-06-22",
      "open": "160.35",
      "high": "162.87",
      "low": "160.30",
      "close": "162.73",
      "volume": "558813"
    },
    {
      "date": "2026-06-23",
      "open": "162.61",
      "high": "165.31",
      "low": "161.79",
      "close": "165.06",
      "volume": "587111"
    },
    {
      "date": "2026-06-24",
      "open": "165.15",
      "high": "167.04",
      "low": "164.11",
      "close": "165.65",
      "volume": "759166"
    },
    {
      "date": "2026-06-25",
      "open": "166.47",
      "high": "169.14",
      "low": "166.30",
      "close": "167.19",
      "volume": "658796"
    },
    {
      "date": "2026-06-26",
      "open": "168.44",
      "high": "168.56",
      "low": "165.39",
      "close": "165.79",
      "volume": "963018"
    },
    {
      "date": "2026-06-29",
      "open": "165.125",
      "high": "167.375",
      "low": "164.07",
      "close": "164.85",
      "volume": "583086"
    },
    {
      "date": "2026-06-30",
      "open": "164.85",
      "high": "165.795",
      "low": "163.765",
      "close": "164.18",
      "volume": "754554"
    },
    {
      "date": "2026-07-01",
      "open": "164.16",
      "high": "169.14",
      "low": "164.16",
      "close": "168.50",
      "volume": "540224"
    },
    {
      "date": "2026-07-02",
      "open": "168.97",
      "high": "170.015",
      "low": "165.29",
      "close": "167.26",
      "volume": "403693"
    },
    {
      "date": "2026-07-06",
      "open": "167.38",
      "high": "168.80",
      "low": "166.935",
      "close": "168.69",
      "volume": "365946"
    },
    {
      "date": "2026-07-07",
      "open": "168.44",
      "high": "169.655",
      "low": "167.58",
      "close": "167.96",
      "volume": "359706"
    },
    {
      "date": "2026-07-08",
      "open": "167.81",
      "high": "167.81",
      "low": "163.65",
      "close": "166.27",
      "volume": "628089"
    },
    {
      "date": "2026-07-09",
      "open": "167.20",
      "high": "169.8484",
      "low": "166.53",
      "close": "169.39",
      "volume": "1083100"
    },
    {
      "date": "2026-07-10",
      "open": "169.26",
      "high": "171.725",
      "low": "169.2501",
      "close": "170.56",
      "volume": "445524"
    },
    {
      "date": "2026-07-13",
      "open": "171.31",
      "high": "171.98",
      "low": "168.10",
      "close": "168.71",
      "volume": "434244"
    },
    {
      "date": "2026-07-14",
      "open": "168.45",
      "high": "170.20",
      "low": "167.54",
      "close": "169.00",
      "volume": "397701"
    },
    {
      "date": "2026-07-15",
      "open": "170.27",
      "high": "171.79",
      "low": "167.8401",
      "close": "171.01",
      "volume": "494767"
    },
    {
      "date": "2026-07-16",
      "open": "170.89",
      "high": "174.69",
      "low": "170.89",
      "close": "173.86",
      "volume": "466339"
    },
    {
      "date": "2026-07-17",
      "open": "172.20",
      "high": "174.5599",
      "low": "170.325",
      "close": "171.75",
      "volume": "589039"
    },
    {
      "date": "2026-07-20",
      "open": "172.37",
      "high": "172.93",
      "low": "170.39",
      "close": "172.12",
      "volume": "374569"
    },
    {
      "date": "2026-07-21",
      "open": "171.28",
      "high": "173.94",
      "low": "169.52",
      "close": "172.27",
      "volume": "398740"
    },
    {
      "date": "2026-07-22",
      "open": "172.30",
      "high": "174.785",
      "low": "171.04",
      "close": "173.89",
      "volume": "608419"
    },
    {
      "date": "2026-07-23",
      "open": "175.12",
      "high": "175.12",
      "low": "169.26",
      "close": "170.88",
      "volume": "855746"
    },
    {
      "date": "2026-07-24",
      "open": "172.39",
      "high": "175.00",
      "low": "168.72",
      "close": "171.73",
      "volume": "471391"
    },
    {
      "date": "2026-07-27",
      "open": "171.66",
      "high": "174.39",
      "low": "170.9615",
      "close": "171.41",
      "volume": "467288"
    },
    {
      "date": "2026-07-28",
      "open": "171.58",
      "high": "174.29",
      "low": "170.17",
      "close": "174.16",
      "volume": "431592"
    },
    {
      "date": "2026-07-29",
      "open": "172.73",
      "high": "175.00",
      "low": "171.34",
      "close": "172.22",
      "volume": "469890"
    },
    {
      "date": "2026-07-30",
      "open": "173.79",
      "high": "176.5099",
      "low": "173.16",
      "close": "175.13",
      "volume": "518243"
    },
    {
      "date": "2026-07-31",
      "open": "175.92",
      "high": "176.59",
      "low": "174.92",
      "close": "175.21",
      "volume": "465374"
    },
    {
      "date": "2026-08-03",
      "open": "175.28",
      "high": "179.00",
      "low": "173.47",
      "close": "173.65",
      "volume": "394937"
    },
    {
      "date": "2026-08-04",
      "open": "173.63",
      "high": "176.79",
      "low": "172.69",
      "close": "175.79",
      "volume": "385622"
    },
    {
      "date": "2026-08-05",
      "open": "177.20",
      "high": "178.13",
      "low": "175.71",
      "close": "177.52",
      "volume": "460460"
    }
  ]
}