{
  "source": "https://api.nasdaq.com/api/quote/TROW/historical",
  "symbol": "TROW",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "213.31",
      "high": "214.62",
      "low": "212.28",
      "close": "214.00",
      "volume": "621238"
    },
    {
      "date": "2021-08-09",
      "open": "214.23",
      "high": "216.28",
      "low": "212.86",
      "close": "215.57",
      "volume": "593064"
    },
    {
      "date": "2021-08-10",
      "open": "216.00",
      "high": "218.92",
      "low": "215.28",
      "close": "217.29",
      "volume": "713090"
    },
    {
      "date": "2021-08-11",
      "open": "217.27",
      "high": "219.48",
      "low": "216.64",
      "close": "217.19",
      "volume": "576956"
    },
    {
      "date": "2021-08-12",
      "open": "216.77",
      "high": "216.77",
      "low": "214.105",
      "close": "215.59",
      "volume": "615078"
    },
    {
      "date": "2021-08-13",
      "open": "215.26",
      "high": "216.06",
      "low": "213.02",
      "close": "214.85",
      "volume": "514632"
    },
    {
      "date": "2021-08-16",
      "open": "214.65",
      "high": "216.12",
      "low": "212.08",
      "close": "216.11",
      "volume": "489524"
    },
    {
      "date": "2021-08-17",
      "open": "213.63",
      "high": "215.34",
      "low": "211.55",
      "close": "212.83",
      "volume": "644319"
    },
    {
      "date": "2021-08-18",
      "open": "214.125",
      "high": "214.125",
      "low": "210.07",
      "close": "210.21",
      "volume": "694180"
    },
    {
      "date": "2021-08-19",
      "open": "208.27",
      "high": "212.79",
      "low": "207.35",
      "close": "212.47",
      "volume": "679781"
    },
    {
      "date": "2021-08-20",
      "open": "213.03",
      "high": "215.76",
      "low": "212.595",
      "close": "215.47",
      "volume": "500893"
    },
    {
      "date": "2021-08-23",
      "open": "216.37",
      "high": "217.82",
      "low": "215.232",
      "close": "215.66",
      "volume": "646320"
    },
    {
      "date": "2021-08-24",
      "open": "215.76",
      "high": "217.625",
      "low": "215.71",
      "close": "217.00",
      "volume": "445809"
    },
    {
      "date": "2021-08-25",
      "open": "218.04",
      "high": "220.90",
      "low": "217.3901",
      "close": "219.32",
      "volume": "583759"
    },
    {
      "date": "2021-08-26",
      "open": "219.02",
      "high": "220.0599",
      "low": "217.865",
      "close": "218.54",
      "volume": "595593"
    },
    {
      "date": "2021-08-27",
      "open": "218.84",
      "high": "222.75",
      "low": "218.775",
      "close": "222.65",
      "volume": "612869"
    },
    {
      "date": "2021-08-30",
      "open": "224.555",
      "high": "224.555",
      "low": "222.05",
      "close": "222.11",
      "volume": "469040"
    },
    {
      "date": "2021-08-31",
      "open": "222.51",
      "high": "224.04",
      "low": "218.75",
      "close": "223.87",
      "volume": "974064"
    },
    {
      "date": "2021-09-01",
      "open": "223.65",
      "high": "223.705",
      "low": "219.9017",
      "close": "221.00",
      "volume": "1015020"
    },
    {
      "date": "2021-09-02",
      "open": "222.44",
      "high": "222.93",
      "low": "220.67",
      "close": "221.41",
      "volume": "742779"
    },
    {
      "date": "2021-09-03",
      "open": "221.67",
      "high": "222.32",
      "low": "218.40",
      "close": "218.57",
      "volume": "1261837"
    },
    {
      "date": "2021-09-07",
      "open": "218.50",
      "high": "218.55",
      "low": "213.45",
      "close": "215.04",
      "volume": "798566"
    },
    {
      "date": "2021-09-08",
      "open": "214.93",
      "high": "217.23",
      "low": "213.74",
      "close": "217.10",
      "volume": "581818"
    },
    {
      "date": "2021-09-09",
      "open": "216.57",
      "high": "218.95",
      "low": "215.83",
      "close": "217.21",
      "volume": "529158"
    },
    {
      "date": "2021-09-10",
      "open": "219.00",
      "high": "219.5678",
      "low": "216.14",
      "close": "216.60",
      "volume": "871954"
    },
    {
      "date": "2021-09-13",
      "open": "218.07",
      "high": "219.48",
      "low": "214.61",
      "close": "216.73",
      "volume": "821767"
    },
    {
      "date": "2021-09-14",
      "open": "216.30",
      "high": "217.19",
      "low": "212.50",
      "close": "212.88",
      "volume": "785557"
    },
    {
      "date": "2021-09-15",
      "open": "212.89",
      "high": "216.70",
      "low": "212.03",
      "close": "215.11",
      "volume": "910730"
    },
    {
      "date": "2021-09-16",
      "open": "215.69",
      "high": "215.95",
      "low": "213.2901",
      "close": "215.03",
      "volume": "707539"
    },
    {
      "date": "2021-09-17",
      "open": "214.07",
      "high": "216.70",
      "low": "212.00",
      "close": "213.51",
      "volume": "1678469"
    },
    {
      "date": "2021-09-20",
      "open": "209.21",
      "high": "209.355",
      "low": "202.70",
      "close": "205.53",
      "volume": "1444488"
    },
    {
      "date": "2021-09-21",
      "open": "206.78",
      "high": "207.63",
      "low": "203.09",
      "close": "203.60",
      "volume": "1222386"
    },
    {
      "date": "2021-09-22",
      "open": "206.24",
      "high": "208.37",
      "low": "204.56",
      "close": "206.93",
      "volume": "961099"
    },
    {
      "date": "2021-09-23",
      "open": "208.11",
      "high": "213.045",
      "low": "207.38",
      "close": "212.06",
      "volume": "931207"
    },
    {
      "date": "2021-09-24",
      "open": "211.14",
      "high": "212.69",
      "low": "210.39",
      "close": "211.22",
      "volume": "548171"
    },
    {
      "date": "2021-09-27",
      "open": "210.96",
      "high": "212.43",
      "low": "210.17",
      "close": "211.88",
      "volume": "787297"
    },
    {
      "date": "2021-09-28",
      "open": "210.33",
      "high": "211.22",
      "low": "201.5101",
      "close": "201.97",
      "volume": "1473019"
    },
    {
      "date": "2021-09-29",
      "open": "203.44",
      "high": "204.25",
      "low": "200.63",
      "close": "201.90",
      "volume": "1167513"
    },
    {
      "date": "2021-09-30",
      "open": "202.68",
      "high": "202.863",
      "low": "194.65",
      "close": "196.70",
      "volume": "2137860"
    },
    {
      "date": "2021-10-01",
      "open": "196.85",
      "high": "200.25",
      "low": "195.38",
      "close": "198.54",
      "volume": "1316752"
    },
    {
      "date": "2021-10-04",
      "open": "197.13",
      "high": "198.20",
      "low": "192.21",
      "close": "193.59",
      "volume": "1840524"
    },
    {
      "date": "2021-10-05",
      "open": "194.87",
      "high": "196.97",
      "low": "193.28",
      "close": "195.07",
      "volume": "1053986"
    },
    {
      "date": "2021-10-06",
      "open": "192.70",
      "high": "194.5197",
      "low": "190.43",
      "close": "193.78",
      "volume": "1104938"
    },
    {
      "date": "2021-10-07",
      "open": "195.76",
      "high": "198.21",
      "low": "194.26",
      "close": "194.58",
      "volume": "1015449"
    },
    {
      "date": "2021-10-08",
      "open": "194.46",
      "high": "196.92",
      "low": "193.30",
      "close": "195.36",
      "volume": "991474"
    },
    {
      "date": "2021-10-11",
      "open": "195.65",
      "high": "198.48",
      "low": "194.84",
      "close": "194.87",
      "volume": "1165862"
    },
    {
      "date": "2021-10-12",
      "open": "194.31",
      "high": "194.78",
      "low": "188.05",
      "close": "188.50",
      "volume": "1874777"
    },
    {
      "date": "2021-10-13",
      "open": "188.99",
      "high": "191.95",
      "low": "188.03",
      "close": "191.34",
      "volume": "1416579"
    },
    {
      "date": "2021-10-14",
      "open": "194.44",
      "high": "197.51",
      "low": "192.85",
      "close": "197.41",
      "volume": "1547641"
    },
    {
      "date": "2021-10-15",
      "open": "198.68",
      "high": "201.3561",
      "low": "198.40",
      "close": "199.76",
      "volume": "2705514"
    },
    {
      "date": "2021-10-18",
      "open": "197.685",
      "high": "201.70",
      "low": "197.685",
      "close": "200.14",
      "volume": "785407"
    },
    {
      "date": "2021-10-19",
      "open": "201.66",
      "high": "203.295",
      "low": "201.04",
      "close": "202.70",
      "volume": "897980"
    },
    {
      "date": "2021-10-20",
      "open": "202.58",
      "high": "205.06",
      "low": "202.49",
      "close": "204.61",
      "volume": "806049"
    },
    {
      "date": "2021-10-21",
      "open": "204.32",
      "high": "204.97",
      "low": "203.26",
      "close": "204.62",
      "volume": "818720"
    },
    {
      "date": "2021-10-22",
      "open": "203.50",
      "high": "207.50",
      "low": "203.03",
      "close": "206.79",
      "volume": "805680"
    },
    {
      "date": "2021-10-25",
      "open": "206.17",
      "high": "208.01",
      "low": "205.05",
      "close": "206.69",
      "volume": "744809"
    },
    {
      "date": "2021-10-26",
      "open": "207.96",
      "high": "210.57",
      "low": "207.76",
      "close": "209.11",
      "volume": "701379"
    },
    {
      "date": "2021-10-27",
      "open": "208.29",
      "high": "209.45",
      "low": "203.59",
      "close": "203.75",
      "volume": "1079070"
    },
    {
      "date": "2021-10-28",
      "open": "202.82",
      "high": "216.03",
      "low": "202.00",
      "close": "215.29",
      "volume": "1890013"
    },
    {
      "date": "2021-10-29",
      "open": "214.73",
      "high": "221.46",
      "low": "213.75",
      "close": "216.88",
      "volume": "1744298"
    },
    {
      "date": "2021-11-01",
      "open": "218.21",
      "high": "220.40",
      "low": "211.43",
      "close": "215.86",
      "volume": "1174127"
    },
    {
      "date": "2021-11-02",
      "open": "216.60",
      "high": "218.961",
      "low": "215.495",
      "close": "216.83",
      "volume": "945917"
    },
    {
      "date": "2021-11-03",
      "open": "210.55",
      "high": "219.84",
      "low": "210.51",
      "close": "219.47",
      "volume": "868238"
    },
    {
      "date": "2021-11-04",
      "open": "220.29",
      "high": "221.75",
      "low": "216.68",
      "close": "219.63",
      "volume": "746952"
    },
    {
      "date": "2021-11-05",
      "open": "221.54",
      "high": "223.36",
      "low": "220.23",
      "close": "221.07",
      "volume": "865440"
    },
    {
      "date": "2021-11-08",
      "open": "222.48",
      "high": "222.725",
      "low": "219.8918",
      "close": "221.29",
      "volume": "717975"
    },
    {
      "date": "2021-11-09",
      "open": "221.08",
      "high": "222.50",
      "low": "217.79",
      "close": "219.66",
      "volume": "596049"
    },
    {
      "date": "2021-11-10",
      "open": "218.00",
      "high": "218.68",
      "low": "211.87",
      "close": "213.06",
      "volume": "1157149"
    },
    {
      "date": "2021-11-11",
      "open": "214.81",
      "high": "215.60",
      "low": "212.90",
      "close": "214.07",
      "volume": "636247"
    },
    {
      "date": "2021-11-12",
      "open": "214.78",
      "high": "217.445",
      "low": "214.14",
      "close": "216.98",
      "volume": "676632"
    },
    {
      "date": "2021-11-15",
      "open": "217.29",
      "high": "218.42",
      "low": "215.39",
      "close": "215.91",
      "volume": "487368"
    },
    {
      "date": "2021-11-16",
      "open": "215.79",
      "high": "217.24",
      "low": "214.41",
      "close": "215.14",
      "volume": "597406"
    },
    {
      "date": "2021-11-17",
      "open": "214.56",
      "high": "215.01",
      "low": "210.67",
      "close": "211.09",
      "volume": "679578"
    },
    {
      "date": "2021-11-18",
      "open": "211.91",
      "high": "213.25",
      "low": "209.23",
      "close": "209.97",
      "volume": "596172"
    },
    {
      "date": "2021-11-19",
      "open": "210.18",
      "high": "212.81",
      "low": "206.94",
      "close": "210.54",
      "volume": "993451"
    },
    {
      "date": "2021-11-22",
      "open": "211.30",
      "high": "212.895",
      "low": "207.06",
      "close": "207.18",
      "volume": "919263"
    },
    {
      "date": "2021-11-23",
      "open": "207.93",
      "high": "210.38",
      "low": "205.87",
      "close": "208.37",
      "volume": "964157"
    },
    {
      "date": "2021-11-24",
      "open": "206.76",
      "high": "208.645",
      "low": "204.17",
      "close": "207.70",
      "volume": "1039667"
    },
    {
      "date": "2021-11-26",
      "open": "201.56",
      "high": "205.03",
      "low": "199.45",
      "close": "202.64",
      "volume": "862848"
    },
    {
      "date": "2021-11-29",
      "open": "205.88",
      "high": "208.30",
      "low": "204.07",
      "close": "207.02",
      "volume": "915442"
    },
    {
      "date": "2021-11-30",
      "open": "204.81",
      "high": "207.03",
      "low": "198.78",
      "close": "199.95",
      "volume": "2093078"
    },
    {
      "date": "2021-12-01",
      "open": "203.40",
      "high": "204.59",
      "low": "195.88",
      "close": "196.03",
      "volume": "1116037"
    },
    {
      "date": "2021-12-02",
      "open": "196.03",
      "high": "203.10",
      "low": "196.03",
      "close": "201.72",
      "volume": "1002471"
    },
    {
      "date": "2021-12-03",
      "open": "202.10",
      "high": "202.35",
      "low": "193.15",
      "close": "195.60",
      "volume": "1402746"
    },
    {
      "date": "2021-12-06",
      "open": "197.82",
      "high": "198.955",
      "low": "194.92",
      "close": "197.33",
      "volume": "1048009"
    },
    {
      "date": "2021-12-07",
      "open": "200.42",
      "high": "204.60",
      "low": "200.14",
      "close": "204.22",
      "volume": "945924"
    },
    {
      "date": "2021-12-08",
      "open": "204.55",
      "high": "204.68",
      "low": "202.06",
      "close": "203.67",
      "volume": "792323"
    },
    {
      "date": "2021-12-09",
      "open": "203.00",
      "high": "203.00",
      "low": "198.43",
      "close": "199.41",
      "volume": "1149965"
    },
    {
      "date": "2021-12-10",
      "open": "200.69",
      "high": "200.90",
      "low": "193.8901",
      "close": "196.17",
      "volume": "1652076"
    },
    {
      "date": "2021-12-13",
      "open": "196.00",
      "high": "196.22",
      "low": "191.58",
      "close": "194.12",
      "volume": "1028216"
    },
    {
      "date": "2021-12-14",
      "open": "192.08",
      "high": "193.04",
      "low": "188.74",
      "close": "190.02",
      "volume": "1460425"
    },
    {
      "date": "2021-12-15",
      "open": "189.13",
      "high": "194.37",
      "low": "187.58",
      "close": "193.69",
      "volume": "1301621"
    },
    {
      "date": "2021-12-16",
      "open": "196.64",
      "high": "196.85",
      "low": "190.52",
      "close": "190.62",
      "volume": "1564180"
    },
    {
      "date": "2021-12-17",
      "open": "192.88",
      "high": "195.54",
      "low": "188.63",
      "close": "193.36",
      "volume": "2542702"
    },
    {
      "date": "2021-12-20",
      "open": "190.17",
      "high": "191.44",
      "low": "186.80",
      "close": "188.84",
      "volume": "1042976"
    },
    {
      "date": "2021-12-21",
      "open": "193.0304",
      "high": "193.0304",
      "low": "189.37",
      "close": "190.58",
      "volume": "951680"
    },
    {
      "date": "2021-12-22",
      "open": "191.07",
      "high": "192.45",
      "low": "189.57",
      "close": "192.05",
      "volume": "632211"
    },
    {
      "date": "2021-12-23",
      "open": "192.81",
      "high": "196.45",
      "low": "192.55",
      "close": "195.29",
      "volume": "701318"
    },
    {
      "date": "2021-12-27",
      "open": "196.11",
      "high": "199.42",
      "low": "195.96",
      "close": "199.32",
      "volume": "528631"
    },
    {
      "date": "2021-12-28",
      "open": "199.69",
      "high": "200.82",
      "low": "198.08",
      "close": "199.41",
      "volume": "629750"
    },
    {
      "date": "2021-12-29",
      "open": "199.26",
      "high": "200.90",
      "low": "196.96",
      "close": "197.54",
      "volume": "683388"
    },
    {
      "date": "2021-12-30",
      "open": "198.08",
      "high": "199.83",
      "low": "197.36",
      "close": "198.14",
      "volume": "542698"
    },
    {
      "date": "2021-12-31",
      "open": "198.02",
      "high": "199.21",
      "low": "196.50",
      "close": "196.64",
      "volume": "555621"
    },
    {
      "date": "2022-01-03",
      "open": "197.24",
      "high": "198.87",
      "low": "193.62",
      "close": "194.58",
      "volume": "933628"
    },
    {
      "date": "2022-01-04",
      "open": "192.06",
      "high": "196.79",
      "low": "192.03",
      "close": "195.12",
      "volume": "1082420"
    },
    {
      "date": "2022-01-05",
      "open": "196.64",
      "high": "197.87",
      "low": "187.16",
      "close": "187.48",
      "volume": "1421537"
    },
    {
      "date": "2022-01-06",
      "open": "189.50",
      "high": "190.885",
      "low": "187.22",
      "close": "190.02",
      "volume": "1077666"
    },
    {
      "date": "2022-01-07",
      "open": "190.50",
      "high": "192.32",
      "low": "187.94",
      "close": "191.58",
      "volume": "975535"
    },
    {
      "date": "2022-01-10",
      "open": "190.29",
      "high": "190.85",
      "low": "185.22",
      "close": "189.21",
      "volume": "1170742"
    },
    {
      "date": "2022-01-11",
      "open": "189.75",
      "high": "193.82",
      "low": "187.40",
      "close": "193.68",
      "volume": "865894"
    },
    {
      "date": "2022-01-12",
      "open": "193.00",
      "high": "193.00",
      "low": "180.45",
      "close": "180.83",
      "volume": "2838669"
    },
    {
      "date": "2022-01-13",
      "open": "181.45",
      "high": "182.295",
      "low": "176.86",
      "close": "177.31",
      "volume": "1890395"
    },
    {
      "date": "2022-01-14",
      "open": "176.22",
      "high": "176.43",
      "low": "173.27",
      "close": "174.97",
      "volume": "1766818"
    },
    {
      "date": "2022-01-18",
      "open": "173.29",
      "high": "173.785",
      "low": "169.27",
      "close": "170.76",
      "volume": "2478809"
    },
    {
      "date": "2022-01-19",
      "open": "172.291",
      "high": "172.886",
      "low": "167.64",
      "close": "167.79",
      "volume": "1560948"
    },
    {
      "date": "2022-01-20",
      "open": "169.91",
      "high": "171.54",
      "low": "164.19",
      "close": "164.79",
      "volume": "1371922"
    },
    {
      "date": "2022-01-21",
      "open": "162.61",
      "high": "163.49",
      "low": "159.47",
      "close": "159.68",
      "volume": "1978276"
    },
    {
      "date": "2022-01-24",
      "open": "155.24",
      "high": "159.94",
      "low": "150.69",
      "close": "159.32",
      "volume": "3065247"
    },
    {
      "date": "2022-01-25",
      "open": "155.97",
      "high": "160.00",
      "low": "152.93",
      "close": "157.65",
      "volume": "1607502"
    },
    {
      "date": "2022-01-26",
      "open": "160.15",
      "high": "162.81",
      "low": "155.175",
      "close": "156.62",
      "volume": "2308088"
    },
    {
      "date": "2022-01-27",
      "open": "156.415",
      "high": "156.50",
      "low": "145.7935",
      "close": "149.85",
      "volume": "3511505"
    },
    {
      "date": "2022-01-28",
      "open": "149.47",
      "high": "150.07",
      "low": "143.64",
      "close": "149.81",
      "volume": "2642632"
    },
    {
      "date": "2022-01-31",
      "open": "149.81",
      "high": "154.655",
      "low": "149.7642",
      "close": "154.43",
      "volume": "3252262"
    },
    {
      "date": "2022-02-01",
      "open": "154.24",
      "high": "156.4164",
      "low": "152.45",
      "close": "155.75",
      "volume": "2150015"
    },
    {
      "date": "2022-02-02",
      "open": "156.25",
      "high": "157.40",
      "low": "154.35",
      "close": "156.85",
      "volume": "1625829"
    },
    {
      "date": "2022-02-03",
      "open": "152.90",
      "high": "154.18",
      "low": "147.68",
      "close": "147.97",
      "volume": "2111207"
    },
    {
      "date": "2022-02-04",
      "open": "149.15",
      "high": "150.45",
      "low": "147.03",
      "close": "148.70",
      "volume": "2079996"
    },
    {
      "date": "2022-02-07",
      "open": "149.49",
      "high": "154.24",
      "low": "148.27",
      "close": "151.84",
      "volume": "3357359"
    },
    {
      "date": "2022-02-08",
      "open": "151.82",
      "high": "152.6371",
      "low": "149.16",
      "close": "151.28",
      "volume": "2694713"
    },
    {
      "date": "2022-02-09",
      "open": "153.73",
      "high": "156.00",
      "low": "152.94",
      "close": "153.26",
      "volume": "2270749"
    },
    {
      "date": "2022-02-10",
      "open": "151.05",
      "high": "154.23",
      "low": "147.14",
      "close": "147.83",
      "volume": "2720092"
    },
    {
      "date": "2022-02-11",
      "open": "148.78",
      "high": "149.47",
      "low": "143.44",
      "close": "144.25",
      "volume": "2244491"
    },
    {
      "date": "2022-02-14",
      "open": "144.31",
      "high": "145.91",
      "low": "142.81",
      "close": "144.14",
      "volume": "2057204"
    },
    {
      "date": "2022-02-15",
      "open": "146.80",
      "high": "148.70",
      "low": "145.94",
      "close": "146.58",
      "volume": "1849518"
    },
    {
      "date": "2022-02-16",
      "open": "145.40",
      "high": "147.08",
      "low": "145.15",
      "close": "146.15",
      "volume": "1423481"
    },
    {
      "date": "2022-02-17",
      "open": "144.52",
      "high": "146.0099",
      "low": "142.82",
      "close": "143.42",
      "volume": "2244140"
    },
    {
      "date": "2022-02-18",
      "open": "143.01",
      "high": "144.527",
      "low": "141.53",
      "close": "143.47",
      "volume": "1785424"
    },
    {
      "date": "2022-02-22",
      "open": "142.74",
      "high": "145.175",
      "low": "141.28",
      "close": "142.21",
      "volume": "1428012"
    },
    {
      "date": "2022-02-23",
      "open": "143.70",
      "high": "145.12",
      "low": "139.27",
      "close": "139.69",
      "volume": "1659517"
    },
    {
      "date": "2022-02-24",
      "open": "135.45",
      "high": "143.50",
      "low": "134.13",
      "close": "142.74",
      "volume": "2896801"
    },
    {
      "date": "2022-02-25",
      "open": "144.40",
      "high": "145.69",
      "low": "142.94",
      "close": "145.26",
      "volume": "1790363"
    },
    {
      "date": "2022-02-28",
      "open": "142.535",
      "high": "145.11",
      "low": "141.75",
      "close": "144.56",
      "volume": "1551907"
    },
    {
      "date": "2022-03-01",
      "open": "143.76",
      "high": "144.50",
      "low": "138.76",
      "close": "139.56",
      "volume": "1934726"
    },
    {
      "date": "2022-03-02",
      "open": "141.38",
      "high": "143.97",
      "low": "140.31",
      "close": "142.98",
      "volume": "1234188"
    },
    {
      "date": "2022-03-03",
      "open": "144.09",
      "high": "144.33",
      "low": "140.225",
      "close": "142.92",
      "volume": "1319391"
    },
    {
      "date": "2022-03-04",
      "open": "141.57",
      "high": "141.7999",
      "low": "137.76",
      "close": "138.75",
      "volume": "2047276"
    },
    {
      "date": "2022-03-07",
      "open": "139.02",
      "high": "139.47",
      "low": "134.17",
      "close": "134.46",
      "volume": "1962989"
    },
    {
      "date": "2022-03-08",
      "open": "134.39",
      "high": "138.84",
      "low": "133.07",
      "close": "134.88",
      "volume": "1732721"
    },
    {
      "date": "2022-03-09",
      "open": "138.65",
      "high": "140.595",
      "low": "138.37",
      "close": "138.88",
      "volume": "1653529"
    },
    {
      "date": "2022-03-10",
      "open": "136.91",
      "high": "139.00",
      "low": "135.10",
      "close": "138.58",
      "volume": "1653330"
    },
    {
      "date": "2022-03-11",
      "open": "139.64",
      "high": "140.11",
      "low": "136.22",
      "close": "136.33",
      "volume": "1238063"
    },
    {
      "date": "2022-03-14",
      "open": "136.63",
      "high": "138.91",
      "low": "135.551",
      "close": "136.94",
      "volume": "1666043"
    },
    {
      "date": "2022-03-15",
      "open": "138.03",
      "high": "140.5299",
      "low": "137.26",
      "close": "139.39",
      "volume": "1774266"
    },
    {
      "date": "2022-03-16",
      "open": "141.89",
      "high": "146.90",
      "low": "140.995",
      "close": "145.15",
      "volume": "2115089"
    },
    {
      "date": "2022-03-17",
      "open": "144.09",
      "high": "147.36",
      "low": "143.74",
      "close": "146.99",
      "volume": "1977028"
    },
    {
      "date": "2022-03-18",
      "open": "146.77",
      "high": "147.995",
      "low": "145.24",
      "close": "146.75",
      "volume": "5104662"
    },
    {
      "date": "2022-03-21",
      "open": "146.78",
      "high": "147.89",
      "low": "144.35",
      "close": "145.67",
      "volume": "1252247"
    },
    {
      "date": "2022-03-22",
      "open": "146.73",
      "high": "149.76",
      "low": "146.115",
      "close": "149.44",
      "volume": "1452611"
    },
    {
      "date": "2022-03-23",
      "open": "148.45",
      "high": "148.6499",
      "low": "146.16",
      "close": "146.43",
      "volume": "1089861"
    },
    {
      "date": "2022-03-24",
      "open": "147.37",
      "high": "148.96",
      "low": "145.70",
      "close": "148.77",
      "volume": "936861"
    },
    {
      "date": "2022-03-25",
      "open": "149.32",
      "high": "150.655",
      "low": "147.88",
      "close": "148.92",
      "volume": "973215"
    },
    {
      "date": "2022-03-28",
      "open": "148.00",
      "high": "150.34",
      "low": "147.57",
      "close": "150.27",
      "volume": "1053566"
    },
    {
      "date": "2022-03-29",
      "open": "152.74",
      "high": "155.61",
      "low": "152.20",
      "close": "155.00",
      "volume": "1261203"
    },
    {
      "date": "2022-03-30",
      "open": "155.15",
      "high": "155.96",
      "low": "152.235",
      "close": "153.10",
      "volume": "1103167"
    },
    {
      "date": "2022-03-31",
      "open": "153.67",
      "high": "154.46",
      "low": "151.10",
      "close": "151.19",
      "volume": "1752155"
    },
    {
      "date": "2022-04-01",
      "open": "152.40",
      "high": "153.54",
      "low": "151.665",
      "close": "152.86",
      "volume": "1207714"
    },
    {
      "date": "2022-04-04",
      "open": "153.00",
      "high": "157.77",
      "low": "152.80",
      "close": "155.76",
      "volume": "1553120"
    },
    {
      "date": "2022-04-05",
      "open": "155.10",
      "high": "156.15",
      "low": "153.76",
      "close": "154.85",
      "volume": "1852618"
    },
    {
      "date": "2022-04-06",
      "open": "152.48",
      "high": "153.01",
      "low": "147.735",
      "close": "148.38",
      "volume": "1897239"
    },
    {
      "date": "2022-04-07",
      "open": "147.49",
      "high": "148.27",
      "low": "144.36",
      "close": "146.50",
      "volume": "1737799"
    },
    {
      "date": "2022-04-08",
      "open": "146.33",
      "high": "148.18",
      "low": "144.975",
      "close": "146.15",
      "volume": "1116970"
    },
    {
      "date": "2022-04-11",
      "open": "145.41",
      "high": "145.94",
      "low": "142.90",
      "close": "143.07",
      "volume": "1284140"
    },
    {
      "date": "2022-04-12",
      "open": "143.29",
      "high": "148.945",
      "low": "143.13",
      "close": "143.87",
      "volume": "1465143"
    },
    {
      "date": "2022-04-13",
      "open": "143.41",
      "high": "143.87",
      "low": "141.56",
      "close": "143.58",
      "volume": "1222705"
    },
    {
      "date": "2022-04-14",
      "open": "144.53",
      "high": "144.92",
      "low": "138.72",
      "close": "138.96",
      "volume": "1020670"
    },
    {
      "date": "2022-04-18",
      "open": "138.56",
      "high": "139.815",
      "low": "137.44",
      "close": "139.31",
      "volume": "933192"
    },
    {
      "date": "2022-04-19",
      "open": "139.58",
      "high": "145.31",
      "low": "139.58",
      "close": "145.12",
      "volume": "1012916"
    },
    {
      "date": "2022-04-20",
      "open": "145.66",
      "high": "145.86",
      "low": "142.71",
      "close": "143.40",
      "volume": "1445473"
    },
    {
      "date": "2022-04-21",
      "open": "145.14",
      "high": "146.04",
      "low": "138.65",
      "close": "139.58",
      "volume": "1410689"
    },
    {
      "date": "2022-04-22",
      "open": "139.29",
      "high": "139.71",
      "low": "134.11",
      "close": "134.25",
      "volume": "1836492"
    },
    {
      "date": "2022-04-25",
      "open": "134.00",
      "high": "137.28",
      "low": "131.68",
      "close": "137.19",
      "volume": "1665519"
    },
    {
      "date": "2022-04-26",
      "open": "135.81",
      "high": "136.105",
      "low": "131.43",
      "close": "131.45",
      "volume": "1603357"
    },
    {
      "date": "2022-04-27",
      "open": "131.46",
      "high": "133.36",
      "low": "130.65",
      "close": "131.06",
      "volume": "1719626"
    },
    {
      "date": "2022-04-28",
      "open": "131.00",
      "high": "132.41",
      "low": "126.94",
      "close": "129.36",
      "volume": "2880670"
    },
    {
      "date": "2022-04-29",
      "open": "127.87",
      "high": "129.72",
      "low": "122.64",
      "close": "123.04",
      "volume": "4000186"
    },
    {
      "date": "2022-05-02",
      "open": "124.30",
      "high": "125.689",
      "low": "122.22",
      "close": "125.28",
      "volume": "1990194"
    },
    {
      "date": "2022-05-03",
      "open": "125.68",
      "high": "130.895",
      "low": "125.51",
      "close": "128.61",
      "volume": "1828118"
    },
    {
      "date": "2022-05-04",
      "open": "128.39",
      "high": "135.39",
      "low": "127.62",
      "close": "134.76",
      "volume": "1761194"
    },
    {
      "date": "2022-05-05",
      "open": "132.52",
      "high": "132.99",
      "low": "126.01",
      "close": "127.35",
      "volume": "2018339"
    },
    {
      "date": "2022-05-06",
      "open": "127.35",
      "high": "127.90",
      "low": "123.455",
      "close": "125.83",
      "volume": "1493898"
    },
    {
      "date": "2022-05-09",
      "open": "123.67",
      "high": "126.09",
      "low": "122.06",
      "close": "122.44",
      "volume": "1761631"
    },
    {
      "date": "2022-05-10",
      "open": "124.72",
      "high": "125.84",
      "low": "121.02",
      "close": "122.90",
      "volume": "1580076"
    },
    {
      "date": "2022-05-11",
      "open": "121.39",
      "high": "122.2867",
      "low": "114.66",
      "close": "114.78",
      "volume": "2857167"
    },
    {
      "date": "2022-05-12",
      "open": "113.91",
      "high": "119.80",
      "low": "112.65",
      "close": "119.24",
      "volume": "2407614"
    },
    {
      "date": "2022-05-13",
      "open": "121.38",
      "high": "123.47",
      "low": "120.40",
      "close": "121.96",
      "volume": "1705670"
    },
    {
      "date": "2022-05-16",
      "open": "121.67",
      "high": "122.70",
      "low": "118.93",
      "close": "121.09",
      "volume": "1267650"
    },
    {
      "date": "2022-05-17",
      "open": "123.98",
      "high": "126.17",
      "low": "122.04",
      "close": "125.67",
      "volume": "1769589"
    },
    {
      "date": "2022-05-18",
      "open": "123.89",
      "high": "124.61",
      "low": "120.96",
      "close": "121.31",
      "volume": "1570454"
    },
    {
      "date": "2022-05-19",
      "open": "120.00",
      "high": "121.72",
      "low": "119.25",
      "close": "120.13",
      "volume": "2105756"
    },
    {
      "date": "2022-05-20",
      "open": "121.13",
      "high": "124.10",
      "low": "119.00",
      "close": "121.78",
      "volume": "1880484"
    },
    {
      "date": "2022-05-23",
      "open": "123.50",
      "high": "123.65",
      "low": "120.555",
      "close": "121.31",
      "volume": "1676899"
    },
    {
      "date": "2022-05-24",
      "open": "120.67",
      "high": "120.87",
      "low": "115.86",
      "close": "120.34",
      "volume": "1906898"
    },
    {
      "date": "2022-05-25",
      "open": "120.01",
      "high": "123.30",
      "low": "119.51",
      "close": "122.99",
      "volume": "1606405"
    },
    {
      "date": "2022-05-26",
      "open": "123.55",
      "high": "128.15",
      "low": "123.55",
      "close": "127.73",
      "volume": "1795837"
    },
    {
      "date": "2022-05-27",
      "open": "128.75",
      "high": "131.375",
      "low": "128.10",
      "close": "129.89",
      "volume": "1570312"
    },
    {
      "date": "2022-05-31",
      "open": "129.07",
      "high": "129.28",
      "low": "125.04",
      "close": "127.09",
      "volume": "2412919"
    },
    {
      "date": "2022-06-01",
      "open": "127.87",
      "high": "128.24",
      "low": "122.97",
      "close": "123.89",
      "volume": "1442062"
    },
    {
      "date": "2022-06-02",
      "open": "123.92",
      "high": "127.11",
      "low": "123.37",
      "close": "127.09",
      "volume": "1263950"
    },
    {
      "date": "2022-06-03",
      "open": "125.07",
      "high": "126.02",
      "low": "124.495",
      "close": "125.05",
      "volume": "987109"
    },
    {
      "date": "2022-06-06",
      "open": "126.76",
      "high": "127.91",
      "low": "125.08",
      "close": "125.32",
      "volume": "974903"
    },
    {
      "date": "2022-06-07",
      "open": "124.31",
      "high": "126.40",
      "low": "123.38",
      "close": "126.11",
      "volume": "1074377"
    },
    {
      "date": "2022-06-08",
      "open": "125.16",
      "high": "125.545",
      "low": "122.74",
      "close": "123.15",
      "volume": "865132"
    },
    {
      "date": "2022-06-09",
      "open": "123.15",
      "high": "124.39",
      "low": "121.19",
      "close": "121.21",
      "volume": "1012712"
    },
    {
      "date": "2022-06-10",
      "open": "118.18",
      "high": "119.43",
      "low": "114.68",
      "close": "114.85",
      "volume": "2461583"
    },
    {
      "date": "2022-06-13",
      "open": "110.50",
      "high": "110.77",
      "low": "106.64",
      "close": "107.90",
      "volume": "3030615"
    },
    {
      "date": "2022-06-14",
      "open": "107.49",
      "high": "109.50",
      "low": "106.61",
      "close": "107.68",
      "volume": "1615797"
    },
    {
      "date": "2022-06-15",
      "open": "108.96",
      "high": "112.01",
      "low": "108.12",
      "close": "110.07",
      "volume": "1991370"
    },
    {
      "date": "2022-06-16",
      "open": "107.22",
      "high": "107.44",
      "low": "104.72",
      "close": "106.09",
      "volume": "2141199"
    },
    {
      "date": "2022-06-17",
      "open": "106.09",
      "high": "108.535",
      "low": "105.34",
      "close": "106.68",
      "volume": "3052892"
    },
    {
      "date": "2022-06-21",
      "open": "109.41",
      "high": "110.476",
      "low": "109.03",
      "close": "109.89",
      "volume": "1488047"
    },
    {
      "date": "2022-06-22",
      "open": "108.85",
      "high": "112.18",
      "low": "108.46",
      "close": "111.33",
      "volume": "1621060"
    },
    {
      "date": "2022-06-23",
      "open": "111.51",
      "high": "115.01",
      "low": "111.51",
      "close": "115.00",
      "volume": "1719881"
    },
    {
      "date": "2022-06-24",
      "open": "116.06",
      "high": "121.53",
      "low": "115.68",
      "close": "121.50",
      "volume": "4002598"
    },
    {
      "date": "2022-06-27",
      "open": "122.00",
      "high": "122.59",
      "low": "120.06",
      "close": "120.51",
      "volume": "1664827"
    },
    {
      "date": "2022-06-28",
      "open": "121.29",
      "high": "122.6975",
      "low": "117.285",
      "close": "117.87",
      "volume": "1817782"
    },
    {
      "date": "2022-06-29",
      "open": "115.90",
      "high": "117.36",
      "low": "114.4838",
      "close": "115.50",
      "volume": "1850906"
    },
    {
      "date": "2022-06-30",
      "open": "113.35",
      "high": "115.21",
      "low": "110.46",
      "close": "113.61",
      "volume": "1883981"
    },
    {
      "date": "2022-07-01",
      "open": "113.62",
      "high": "115.675",
      "low": "113.135",
      "close": "115.31",
      "volume": "1310726"
    },
    {
      "date": "2022-07-05",
      "open": "113.30",
      "high": "117.12",
      "low": "112.32",
      "close": "117.08",
      "volume": "1113455"
    },
    {
      "date": "2022-07-06",
      "open": "117.11",
      "high": "118.13",
      "low": "116.02",
      "close": "116.82",
      "volume": "1184762"
    },
    {
      "date": "2022-07-07",
      "open": "117.52",
      "high": "119.10",
      "low": "116.35",
      "close": "118.92",
      "volume": "1546636"
    },
    {
      "date": "2022-07-08",
      "open": "118.77",
      "high": "120.00",
      "low": "115.66",
      "close": "115.96",
      "volume": "1229788"
    },
    {
      "date": "2022-07-11",
      "open": "113.95",
      "high": "114.77",
      "low": "112.33",
      "close": "113.10",
      "volume": "1536524"
    },
    {
      "date": "2022-07-12",
      "open": "113.73",
      "high": "116.86",
      "low": "113.26",
      "close": "113.77",
      "volume": "1211761"
    },
    {
      "date": "2022-07-13",
      "open": "111.47",
      "high": "112.1761",
      "low": "108.78",
      "close": "111.53",
      "volume": "1968629"
    },
    {
      "date": "2022-07-14",
      "open": "110.13",
      "high": "111.86",
      "low": "108.25",
      "close": "111.63",
      "volume": "1544118"
    },
    {
      "date": "2022-07-15",
      "open": "113.44",
      "high": "116.03",
      "low": "112.25",
      "close": "115.38",
      "volume": "1472016"
    },
    {
      "date": "2022-07-18",
      "open": "116.30",
      "high": "117.20",
      "low": "113.09",
      "close": "113.69",
      "volume": "1160813"
    },
    {
      "date": "2022-07-19",
      "open": "115.80",
      "high": "119.31",
      "low": "115.50",
      "close": "119.05",
      "volume": "1441444"
    },
    {
      "date": "2022-07-20",
      "open": "119.15",
      "high": "121.95",
      "low": "118.48",
      "close": "121.10",
      "volume": "1387793"
    },
    {
      "date": "2022-07-21",
      "open": "121.15",
      "high": "122.79",
      "low": "120.04",
      "close": "122.68",
      "volume": "1148616"
    },
    {
      "date": "2022-07-22",
      "open": "123.06",
      "high": "123.585",
      "low": "119.89",
      "close": "121.08",
      "volume": "991586"
    },
    {
      "date": "2022-07-25",
      "open": "121.99",
      "high": "122.043",
      "low": "119.66",
      "close": "120.23",
      "volume": "1293362"
    },
    {
      "date": "2022-07-26",
      "open": "119.03",
      "high": "119.26",
      "low": "116.805",
      "close": "117.13",
      "volume": "1370888"
    },
    {
      "date": "2022-07-27",
      "open": "117.94",
      "high": "121.36",
      "low": "117.64",
      "close": "120.44",
      "volume": "2033430"
    },
    {
      "date": "2022-07-28",
      "open": "119.75",
      "high": "122.1116",
      "low": "117.07",
      "close": "120.78",
      "volume": "2065380"
    },
    {
      "date": "2022-07-29",
      "open": "120.35",
      "high": "124.36",
      "low": "120.14",
      "close": "123.47",
      "volume": "3989343"
    },
    {
      "date": "2022-08-01",
      "open": "122.14",
      "high": "123.73",
      "low": "120.83",
      "close": "123.42",
      "volume": "1458504"
    },
    {
      "date": "2022-08-02",
      "open": "122.23",
      "high": "124.75",
      "low": "121.52",
      "close": "122.64",
      "volume": "1088044"
    },
    {
      "date": "2022-08-03",
      "open": "123.45",
      "high": "126.9755",
      "low": "123.01",
      "close": "126.71",
      "volume": "1901677"
    },
    {
      "date": "2022-08-04",
      "open": "126.65",
      "high": "127.60",
      "low": "124.98",
      "close": "125.18",
      "volume": "1123029"
    },
    {
      "date": "2022-08-05",
      "open": "123.42",
      "high": "126.84",
      "low": "123.10",
      "close": "125.04",
      "volume": "1068124"
    },
    {
      "date": "2022-08-08",
      "open": "126.82",
      "high": "128.6506",
      "low": "126.23",
      "close": "127.77",
      "volume": "1711238"
    },
    {
      "date": "2022-08-09",
      "open": "126.67",
      "high": "127.35",
      "low": "123.28",
      "close": "124.67",
      "volume": "1175324"
    },
    {
      "date": "2022-08-10",
      "open": "127.98",
      "high": "130.70",
      "low": "127.39",
      "close": "129.87",
      "volume": "1650510"
    },
    {
      "date": "2022-08-11",
      "open": "130.72",
      "high": "132.7047",
      "low": "128.98",
      "close": "129.51",
      "volume": "1421528"
    },
    {
      "date": "2022-08-12",
      "open": "131.47",
      "high": "132.31",
      "low": "129.55",
      "close": "132.26",
      "volume": "963043"
    },
    {
      "date": "2022-08-15",
      "open": "131.56",
      "high": "132.58",
      "low": "131.00",
      "close": "132.09",
      "volume": "810499"
    },
    {
      "date": "2022-08-16",
      "open": "131.39",
      "high": "133.34",
      "low": "130.8077",
      "close": "132.14",
      "volume": "739164"
    },
    {
      "date": "2022-08-17",
      "open": "130.44",
      "high": "131.25",
      "low": "128.61",
      "close": "130.38",
      "volume": "931140"
    },
    {
      "date": "2022-08-18",
      "open": "130.00",
      "high": "132.04",
      "low": "129.87",
      "close": "131.77",
      "volume": "1043800"
    },
    {
      "date": "2022-08-19",
      "open": "129.70",
      "high": "130.31",
      "low": "126.19",
      "close": "126.42",
      "volume": "1619533"
    },
    {
      "date": "2022-08-22",
      "open": "124.85",
      "high": "124.85",
      "low": "122.29",
      "close": "123.77",
      "volume": "1275648"
    },
    {
      "date": "2022-08-23",
      "open": "123.91",
      "high": "125.81",
      "low": "123.2109",
      "close": "124.45",
      "volume": "967889"
    },
    {
      "date": "2022-08-24",
      "open": "124.29",
      "high": "126.44",
      "low": "124.01",
      "close": "124.82",
      "volume": "911203"
    },
    {
      "date": "2022-08-25",
      "open": "125.42",
      "high": "127.09",
      "low": "124.97",
      "close": "126.39",
      "volume": "801737"
    },
    {
      "date": "2022-08-26",
      "open": "126.79",
      "high": "126.91",
      "low": "119.55",
      "close": "119.68",
      "volume": "1406212"
    },
    {
      "date": "2022-08-29",
      "open": "119.05",
      "high": "120.0814",
      "low": "117.97",
      "close": "119.01",
      "volume": "988927"
    },
    {
      "date": "2022-08-30",
      "open": "121.285",
      "high": "121.285",
      "low": "118.18",
      "close": "119.43",
      "volume": "1247374"
    },
    {
      "date": "2022-08-31",
      "open": "121.08",
      "high": "121.83",
      "low": "119.59",
      "close": "120.00",
      "volume": "2090048"
    },
    {
      "date": "2022-09-01",
      "open": "118.58",
      "high": "119.09",
      "low": "116.23",
      "close": "119.00",
      "volume": "1632959"
    },
    {
      "date": "2022-09-02",
      "open": "120.60",
      "high": "122.35",
      "low": "117.78",
      "close": "118.34",
      "volume": "1898574"
    },
    {
      "date": "2022-09-06",
      "open": "119.08",
      "high": "120.00",
      "low": "116.93",
      "close": "118.66",
      "volume": "1720858"
    },
    {
      "date": "2022-09-07",
      "open": "119.73",
      "high": "121.52",
      "low": "118.54",
      "close": "121.27",
      "volume": "1756983"
    },
    {
      "date": "2022-09-08",
      "open": "119.97",
      "high": "121.7825",
      "low": "118.49",
      "close": "121.71",
      "volume": "1950954"
    },
    {
      "date": "2022-09-09",
      "open": "122.60",
      "high": "124.63",
      "low": "122.59",
      "close": "124.39",
      "volume": "1527631"
    },
    {
      "date": "2022-09-12",
      "open": "124.39",
      "high": "125.50",
      "low": "123.44",
      "close": "124.94",
      "volume": "1430911"
    },
    {
      "date": "2022-09-13",
      "open": "121.22",
      "high": "121.365",
      "low": "115.85",
      "close": "116.18",
      "volume": "2476647"
    },
    {
      "date": "2022-09-14",
      "open": "115.50",
      "high": "116.335",
      "low": "113.19",
      "close": "114.42",
      "volume": "2345865"
    },
    {
      "date": "2022-09-15",
      "open": "114.35",
      "high": "116.80",
      "low": "111.69",
      "close": "112.08",
      "volume": "2398267"
    },
    {
      "date": "2022-09-16",
      "open": "110.87",
      "high": "111.54",
      "low": "108.30",
      "close": "110.13",
      "volume": "4367493"
    },
    {
      "date": "2022-09-19",
      "open": "109.14",
      "high": "113.96",
      "low": "108.935",
      "close": "113.92",
      "volume": "2380264"
    },
    {
      "date": "2022-09-20",
      "open": "112.32",
      "high": "113.30",
      "low": "111.34",
      "close": "111.79",
      "volume": "2118027"
    },
    {
      "date": "2022-09-21",
      "open": "113.01",
      "high": "114.23",
      "low": "110.02",
      "close": "110.05",
      "volume": "1389334"
    },
    {
      "date": "2022-09-22",
      "open": "109.87",
      "high": "110.00",
      "low": "107.30",
      "close": "107.71",
      "volume": "1610213"
    },
    {
      "date": "2022-09-23",
      "open": "106.01",
      "high": "107.40",
      "low": "105.0918",
      "close": "107.33",
      "volume": "1967295"
    },
    {
      "date": "2022-09-26",
      "open": "106.99",
      "high": "108.56",
      "low": "106.8203",
      "close": "107.48",
      "volume": "1403744"
    },
    {
      "date": "2022-09-27",
      "open": "109.36",
      "high": "109.85",
      "low": "106.02",
      "close": "106.76",
      "volume": "1512604"
    },
    {
      "date": "2022-09-28",
      "open": "107.42",
      "high": "110.38",
      "low": "107.20",
      "close": "109.63",
      "volume": "1698833"
    },
    {
      "date": "2022-09-29",
      "open": "108.03",
      "high": "108.84",
      "low": "106.585",
      "close": "107.39",
      "volume": "1581388"
    },
    {
      "date": "2022-09-30",
      "open": "107.38",
      "high": "107.975",
      "low": "104.90",
      "close": "105.01",
      "volume": "2099379"
    },
    {
      "date": "2022-10-03",
      "open": "106.31",
      "high": "109.405",
      "low": "105.14",
      "close": "108.72",
      "volume": "1833528"
    },
    {
      "date": "2022-10-04",
      "open": "110.86",
      "high": "113.37",
      "low": "110.86",
      "close": "113.26",
      "volume": "1440453"
    },
    {
      "date": "2022-10-05",
      "open": "111.06",
      "high": "112.23",
      "low": "110.44",
      "close": "111.54",
      "volume": "1039000"
    },
    {
      "date": "2022-10-06",
      "open": "111.09",
      "high": "112.49",
      "low": "110.29",
      "close": "110.92",
      "volume": "884485"
    },
    {
      "date": "2022-10-07",
      "open": "109.33",
      "high": "109.67",
      "low": "105.67",
      "close": "106.20",
      "volume": "1521198"
    },
    {
      "date": "2022-10-10",
      "open": "107.10",
      "high": "107.50",
      "low": "104.65",
      "close": "105.89",
      "volume": "1192138"
    },
    {
      "date": "2022-10-11",
      "open": "104.66",
      "high": "105.70",
      "low": "102.43",
      "close": "103.38",
      "volume": "1565081"
    },
    {
      "date": "2022-10-12",
      "open": "102.55",
      "high": "102.55",
      "low": "97.45",
      "close": "98.07",
      "volume": "3347578"
    },
    {
      "date": "2022-10-13",
      "open": "94.99",
      "high": "102.66",
      "low": "93.53",
      "close": "101.96",
      "volume": "3008259"
    },
    {
      "date": "2022-10-14",
      "open": "102.83",
      "high": "105.00",
      "low": "98.04",
      "close": "98.31",
      "volume": "1705927"
    },
    {
      "date": "2022-10-17",
      "open": "100.91",
      "high": "103.16",
      "low": "100.91",
      "close": "102.80",
      "volume": "1604377"
    },
    {
      "date": "2022-10-18",
      "open": "105.95",
      "high": "106.39",
      "low": "103.05",
      "close": "104.12",
      "volume": "1133430"
    },
    {
      "date": "2022-10-19",
      "open": "102.42",
      "high": "103.68",
      "low": "100.29",
      "close": "101.15",
      "volume": "1317802"
    },
    {
      "date": "2022-10-20",
      "open": "101.38",
      "high": "102.73",
      "low": "99.355",
      "close": "99.72",
      "volume": "1457548"
    },
    {
      "date": "2022-10-21",
      "open": "99.87",
      "high": "103.13",
      "low": "99.425",
      "close": "102.52",
      "volume": "2029314"
    },
    {
      "date": "2022-10-24",
      "open": "103.75",
      "high": "104.925",
      "low": "102.68",
      "close": "104.40",
      "volume": "1480087"
    },
    {
      "date": "2022-10-25",
      "open": "103.95",
      "high": "108.94",
      "low": "103.95",
      "close": "108.69",
      "volume": "1753291"
    },
    {
      "date": "2022-10-26",
      "open": "108.64",
      "high": "111.03",
      "low": "108.21",
      "close": "109.07",
      "volume": "1906930"
    },
    {
      "date": "2022-10-27",
      "open": "111.34",
      "high": "111.93",
      "low": "105.58",
      "close": "106.64",
      "volume": "3094692"
    },
    {
      "date": "2022-10-28",
      "open": "105.93",
      "high": "108.74",
      "low": "105.01",
      "close": "108.64",
      "volume": "2460505"
    },
    {
      "date": "2022-10-31",
      "open": "107.79",
      "high": "109.10",
      "low": "105.87",
      "close": "106.16",
      "volume": "2629980"
    },
    {
      "date": "2022-11-01",
      "open": "108.14",
      "high": "108.44",
      "low": "105.35",
      "close": "106.69",
      "volume": "1514406"
    },
    {
      "date": "2022-11-02",
      "open": "106.21",
      "high": "109.30",
      "low": "104.63",
      "close": "104.66",
      "volume": "2085920"
    },
    {
      "date": "2022-11-03",
      "open": "102.22",
      "high": "103.40",
      "low": "100.94",
      "close": "101.22",
      "volume": "1943132"
    },
    {
      "date": "2022-11-04",
      "open": "102.49",
      "high": "104.42",
      "low": "100.85",
      "close": "102.83",
      "volume": "3110112"
    },
    {
      "date": "2022-11-07",
      "open": "103.71",
      "high": "104.82",
      "low": "101.76",
      "close": "104.77",
      "volume": "1745958"
    },
    {
      "date": "2022-11-08",
      "open": "105.14",
      "high": "110.10",
      "low": "104.53",
      "close": "109.09",
      "volume": "1845969"
    },
    {
      "date": "2022-11-09",
      "open": "107.78",
      "high": "107.89",
      "low": "105.60",
      "close": "107.12",
      "volume": "1864651"
    },
    {
      "date": "2022-11-10",
      "open": "113.57",
      "high": "125.01",
      "low": "112.60",
      "close": "124.65",
      "volume": "4489859"
    },
    {
      "date": "2022-11-11",
      "open": "125.84",
      "high": "134.64",
      "low": "124.02",
      "close": "133.34",
      "volume": "5549457"
    },
    {
      "date": "2022-11-14",
      "open": "131.02",
      "high": "132.33",
      "low": "125.33",
      "close": "125.50",
      "volume": "3209959"
    },
    {
      "date": "2022-11-15",
      "open": "128.46",
      "high": "130.66",
      "low": "125.015",
      "close": "126.35",
      "volume": "2076648"
    },
    {
      "date": "2022-11-16",
      "open": "125.00",
      "high": "125.08",
      "low": "122.13",
      "close": "123.87",
      "volume": "1440141"
    },
    {
      "date": "2022-11-17",
      "open": "121.17",
      "high": "122.82",
      "low": "118.81",
      "close": "122.77",
      "volume": "1507235"
    },
    {
      "date": "2022-11-18",
      "open": "124.83",
      "high": "124.99",
      "low": "121.77",
      "close": "122.07",
      "volume": "1563981"
    },
    {
      "date": "2022-11-21",
      "open": "120.90",
      "high": "121.66",
      "low": "119.88",
      "close": "121.00",
      "volume": "1253730"
    },
    {
      "date": "2022-11-22",
      "open": "121.27",
      "high": "124.64",
      "low": "120.43",
      "close": "124.43",
      "volume": "1276053"
    },
    {
      "date": "2022-11-23",
      "open": "124.23",
      "high": "125.06",
      "low": "123.34",
      "close": "124.40",
      "volume": "1127662"
    },
    {
      "date": "2022-11-25",
      "open": "124.00",
      "high": "125.34",
      "low": "122.75",
      "close": "125.05",
      "volume": "707856"
    },
    {
      "date": "2022-11-28",
      "open": "123.80",
      "high": "124.93",
      "low": "120.76",
      "close": "121.13",
      "volume": "1310918"
    },
    {
      "date": "2022-11-29",
      "open": "121.05",
      "high": "122.45",
      "low": "119.33",
      "close": "120.50",
      "volume": "1680813"
    },
    {
      "date": "2022-11-30",
      "open": "120.51",
      "high": "125.15",
      "low": "118.59",
      "close": "124.91",
      "volume": "2736463"
    },
    {
      "date": "2022-12-01",
      "open": "125.88",
      "high": "127.51",
      "low": "124.36",
      "close": "127.09",
      "volume": "1565360"
    },
    {
      "date": "2022-12-02",
      "open": "125.09",
      "high": "126.23",
      "low": "122.96",
      "close": "126.01",
      "volume": "1817432"
    },
    {
      "date": "2022-12-05",
      "open": "125.90",
      "high": "125.94",
      "low": "122.28",
      "close": "123.63",
      "volume": "1482676"
    },
    {
      "date": "2022-12-06",
      "open": "123.21",
      "high": "123.5023",
      "low": "120.68",
      "close": "121.33",
      "volume": "1038211"
    },
    {
      "date": "2022-12-07",
      "open": "120.21",
      "high": "122.65",
      "low": "120.21",
      "close": "121.25",
      "volume": "1819514"
    },
    {
      "date": "2022-12-08",
      "open": "121.52",
      "high": "122.86",
      "low": "120.86",
      "close": "122.26",
      "volume": "832454"
    },
    {
      "date": "2022-12-09",
      "open": "121.39",
      "high": "122.05",
      "low": "119.52",
      "close": "119.83",
      "volume": "1480255"
    },
    {
      "date": "2022-12-12",
      "open": "119.29",
      "high": "121.34",
      "low": "118.38",
      "close": "120.99",
      "volume": "1790529"
    },
    {
      "date": "2022-12-13",
      "open": "127.97",
      "high": "128.31",
      "low": "121.66",
      "close": "123.47",
      "volume": "2411326"
    },
    {
      "date": "2022-12-14",
      "open": "122.20",
      "high": "123.69",
      "low": "117.70",
      "close": "118.58",
      "volume": "3181119"
    },
    {
      "date": "2022-12-15",
      "open": "114.33",
      "high": "115.2899",
      "low": "110.9375",
      "close": "111.96",
      "volume": "3623408"
    },
    {
      "date": "2022-12-16",
      "open": "111.25",
      "high": "112.22",
      "low": "108.82",
      "close": "110.52",
      "volume": "4829247"
    },
    {
      "date": "2022-12-19",
      "open": "109.81",
      "high": "110.51",
      "low": "108.43",
      "close": "109.53",
      "volume": "2380813"
    },
    {
      "date": "2022-12-20",
      "open": "108.18",
      "high": "109.82",
      "low": "108.14",
      "close": "109.31",
      "volume": "2074935"
    },
    {
      "date": "2022-12-21",
      "open": "110.79",
      "high": "113.10",
      "low": "110.495",
      "close": "113.05",
      "volume": "1327365"
    },
    {
      "date": "2022-12-22",
      "open": "111.00",
      "high": "111.665",
      "low": "107.655",
      "close": "110.28",
      "volume": "1580731"
    },
    {
      "date": "2022-12-23",
      "open": "110.29",
      "high": "111.34",
      "low": "109.295",
      "close": "111.12",
      "volume": "663547"
    },
    {
      "date": "2022-12-27",
      "open": "111.13",
      "high": "112.14",
      "low": "110.36",
      "close": "110.73",
      "volume": "1019738"
    },
    {
      "date": "2022-12-28",
      "open": "110.53",
      "high": "111.64",
      "low": "107.94",
      "close": "108.08",
      "volume": "1275812"
    },
    {
      "date": "2022-12-29",
      "open": "109.72",
      "high": "111.63",
      "low": "109.15",
      "close": "111.33",
      "volume": "1066483"
    },
    {
      "date": "2022-12-30",
      "open": "109.60",
      "high": "110.55",
      "low": "107.605",
      "close": "109.06",
      "volume": "1582874"
    },
    {
      "date": "2023-01-03",
      "open": "110.72",
      "high": "112.25",
      "low": "108.34",
      "close": "109.15",
      "volume": "2784498"
    },
    {
      "date": "2023-01-04",
      "open": "110.68",
      "high": "112.81",
      "low": "108.94",
      "close": "111.36",
      "volume": "1472169"
    },
    {
      "date": "2023-01-05",
      "open": "110.00",
      "high": "111.085",
      "low": "107.19",
      "close": "108.21",
      "volume": "1795068"
    },
    {
      "date": "2023-01-06",
      "open": "109.18",
      "high": "113.18",
      "low": "108.1301",
      "close": "112.29",
      "volume": "1193422"
    },
    {
      "date": "2023-01-09",
      "open": "112.68",
      "high": "116.95",
      "low": "112.13",
      "close": "114.85",
      "volume": "1735289"
    },
    {
      "date": "2023-01-10",
      "open": "115.76",
      "high": "117.37",
      "low": "114.20",
      "close": "117.20",
      "volume": "1168410"
    },
    {
      "date": "2023-01-11",
      "open": "118.59",
      "high": "120.58",
      "low": "117.8455",
      "close": "120.27",
      "volume": "1962305"
    },
    {
      "date": "2023-01-12",
      "open": "120.69",
      "high": "120.69",
      "low": "116.83",
      "close": "119.57",
      "volume": "1403663"
    },
    {
      "date": "2023-01-13",
      "open": "117.85",
      "high": "119.00",
      "low": "116.80",
      "close": "118.51",
      "volume": "860998"
    },
    {
      "date": "2023-01-17",
      "open": "117.96",
      "high": "119.10",
      "low": "116.76",
      "close": "118.64",
      "volume": "1330974"
    },
    {
      "date": "2023-01-18",
      "open": "119.50",
      "high": "121.22",
      "low": "116.93",
      "close": "117.20",
      "volume": "1750557"
    },
    {
      "date": "2023-01-19",
      "open": "115.55",
      "high": "115.68",
      "low": "113.075",
      "close": "114.00",
      "volume": "1045594"
    },
    {
      "date": "2023-01-20",
      "open": "114.78",
      "high": "118.155",
      "low": "113.40",
      "close": "117.81",
      "volume": "1405475"
    },
    {
      "date": "2023-01-23",
      "open": "118.50",
      "high": "119.75",
      "low": "117.37",
      "close": "118.67",
      "volume": "1345101"
    },
    {
      "date": "2023-01-24",
      "open": "118.37",
      "high": "118.60",
      "low": "116.76",
      "close": "117.48",
      "volume": "910889"
    },
    {
      "date": "2023-01-25",
      "open": "115.15",
      "high": "117.09",
      "low": "112.64",
      "close": "116.64",
      "volume": "2177107"
    },
    {
      "date": "2023-01-26",
      "open": "113.99",
      "high": "114.67",
      "low": "111.60",
      "close": "114.58",
      "volume": "2588856"
    },
    {
      "date": "2023-01-27",
      "open": "113.69",
      "high": "117.38",
      "low": "111.86",
      "close": "116.29",
      "volume": "2158675"
    },
    {
      "date": "2023-01-30",
      "open": "114.75",
      "high": "115.275",
      "low": "113.17",
      "close": "113.46",
      "volume": "1579080"
    },
    {
      "date": "2023-01-31",
      "open": "113.46",
      "high": "116.565",
      "low": "112.785",
      "close": "116.47",
      "volume": "2489848"
    },
    {
      "date": "2023-02-01",
      "open": "115.35",
      "high": "121.15",
      "low": "114.69",
      "close": "120.04",
      "volume": "2120643"
    },
    {
      "date": "2023-02-02",
      "open": "121.96",
      "high": "132.47",
      "low": "121.96",
      "close": "128.75",
      "volume": "3945406"
    },
    {
      "date": "2023-02-03",
      "open": "124.75",
      "high": "128.515",
      "low": "124.05",
      "close": "125.82",
      "volume": "1771548"
    },
    {
      "date": "2023-02-06",
      "open": "123.73",
      "high": "124.055",
      "low": "122.12",
      "close": "122.53",
      "volume": "1206003"
    },
    {
      "date": "2023-02-07",
      "open": "122.02",
      "high": "124.74",
      "low": "121.50",
      "close": "123.83",
      "volume": "1063794"
    },
    {
      "date": "2023-02-08",
      "open": "122.72",
      "high": "123.985",
      "low": "119.93",
      "close": "120.31",
      "volume": "1358948"
    },
    {
      "date": "2023-02-09",
      "open": "121.26",
      "high": "121.73",
      "low": "116.68",
      "close": "117.04",
      "volume": "1787836"
    },
    {
      "date": "2023-02-10",
      "open": "115.50",
      "high": "118.01",
      "low": "114.30",
      "close": "117.62",
      "volume": "1760389"
    },
    {
      "date": "2023-02-13",
      "open": "118.17",
      "high": "121.50",
      "low": "117.11",
      "close": "121.36",
      "volume": "1318859"
    },
    {
      "date": "2023-02-14",
      "open": "120.74",
      "high": "122.08",
      "low": "118.18",
      "close": "120.90",
      "volume": "1084174"
    },
    {
      "date": "2023-02-15",
      "open": "120.18",
      "high": "123.06",
      "low": "119.73",
      "close": "122.03",
      "volume": "933807"
    },
    {
      "date": "2023-02-16",
      "open": "119.54",
      "high": "120.70",
      "low": "118.55",
      "close": "119.08",
      "volume": "1140555"
    },
    {
      "date": "2023-02-17",
      "open": "118.03",
      "high": "118.92",
      "low": "116.92",
      "close": "118.73",
      "volume": "1562516"
    },
    {
      "date": "2023-02-21",
      "open": "116.60",
      "high": "116.75",
      "low": "112.575",
      "close": "113.23",
      "volume": "1796923"
    },
    {
      "date": "2023-02-22",
      "open": "113.18",
      "high": "114.51",
      "low": "111.03",
      "close": "112.23",
      "volume": "1658552"
    },
    {
      "date": "2023-02-23",
      "open": "113.07",
      "high": "114.20",
      "low": "111.44",
      "close": "112.66",
      "volume": "1532325"
    },
    {
      "date": "2023-02-24",
      "open": "110.39",
      "high": "110.67",
      "low": "108.94",
      "close": "110.16",
      "volume": "1800182"
    },
    {
      "date": "2023-02-27",
      "open": "112.28",
      "high": "112.96",
      "low": "110.81",
      "close": "111.55",
      "volume": "1548162"
    },
    {
      "date": "2023-02-28",
      "open": "111.59",
      "high": "113.17",
      "low": "111.25",
      "close": "112.28",
      "volume": "1496494"
    },
    {
      "date": "2023-03-01",
      "open": "111.77",
      "high": "112.02",
      "low": "109.97",
      "close": "111.13",
      "volume": "1364938"
    },
    {
      "date": "2023-03-02",
      "open": "109.83",
      "high": "111.40",
      "low": "108.89",
      "close": "111.16",
      "volume": "1075043"
    },
    {
      "date": "2023-03-03",
      "open": "112.20",
      "high": "114.01",
      "low": "111.68",
      "close": "113.49",
      "volume": "1136324"
    },
    {
      "date": "2023-03-06",
      "open": "114.51",
      "high": "115.40",
      "low": "113.25",
      "close": "114.59",
      "volume": "1733693"
    },
    {
      "date": "2023-03-07",
      "open": "114.64",
      "high": "114.93",
      "low": "110.95",
      "close": "111.27",
      "volume": "1635516"
    },
    {
      "date": "2023-03-08",
      "open": "111.74",
      "high": "113.06",
      "low": "111.24",
      "close": "112.65",
      "volume": "1006060"
    },
    {
      "date": "2023-03-09",
      "open": "112.82",
      "high": "115.55",
      "low": "111.00",
      "close": "111.32",
      "volume": "1683932"
    },
    {
      "date": "2023-03-10",
      "open": "110.01",
      "high": "110.05",
      "low": "104.455",
      "close": "105.03",
      "volume": "2991512"
    },
    {
      "date": "2023-03-13",
      "open": "104.00",
      "high": "109.00",
      "low": "102.25",
      "close": "106.64",
      "volume": "4172152"
    },
    {
      "date": "2023-03-14",
      "open": "109.07",
      "high": "109.20",
      "low": "104.11",
      "close": "106.57",
      "volume": "2778476"
    },
    {
      "date": "2023-03-15",
      "open": "103.52",
      "high": "108.72",
      "low": "102.56",
      "close": "106.66",
      "volume": "2879882"
    },
    {
      "date": "2023-03-16",
      "open": "105.87",
      "high": "110.07",
      "low": "105.24",
      "close": "108.15",
      "volume": "2388621"
    },
    {
      "date": "2023-03-17",
      "open": "108.60",
      "high": "109.00",
      "low": "106.53",
      "close": "108.17",
      "volume": "7687763"
    },
    {
      "date": "2023-03-20",
      "open": "108.21",
      "high": "108.90",
      "low": "106.33",
      "close": "107.57",
      "volume": "2835808"
    },
    {
      "date": "2023-03-21",
      "open": "108.86",
      "high": "111.04",
      "low": "108.76",
      "close": "110.48",
      "volume": "2493295"
    },
    {
      "date": "2023-03-22",
      "open": "110.30",
      "high": "111.835",
      "low": "107.73",
      "close": "108.13",
      "volume": "2231574"
    },
    {
      "date": "2023-03-23",
      "open": "108.80",
      "high": "111.51",
      "low": "107.95",
      "close": "108.85",
      "volume": "1278828"
    },
    {
      "date": "2023-03-24",
      "open": "108.15",
      "high": "109.86",
      "low": "106.505",
      "close": "109.65",
      "volume": "1277177"
    },
    {
      "date": "2023-03-27",
      "open": "110.71",
      "high": "110.80",
      "low": "108.18",
      "close": "108.56",
      "volume": "1422161"
    },
    {
      "date": "2023-03-28",
      "open": "108.39",
      "high": "109.535",
      "low": "107.50",
      "close": "108.12",
      "volume": "1505035"
    },
    {
      "date": "2023-03-29",
      "open": "109.99",
      "high": "110.794",
      "low": "109.385",
      "close": "110.65",
      "volume": "1018469"
    },
    {
      "date": "2023-03-30",
      "open": "112.00",
      "high": "112.37",
      "low": "110.05",
      "close": "110.37",
      "volume": "843071"
    },
    {
      "date": "2023-03-31",
      "open": "111.41",
      "high": "113.06",
      "low": "111.00",
      "close": "112.90",
      "volume": "1173580"
    },
    {
      "date": "2023-04-03",
      "open": "112.31",
      "high": "112.95",
      "low": "111.58",
      "close": "112.35",
      "volume": "1838187"
    },
    {
      "date": "2023-04-04",
      "open": "112.83",
      "high": "113.435",
      "low": "110.33",
      "close": "110.60",
      "volume": "1104796"
    },
    {
      "date": "2023-04-05",
      "open": "109.69",
      "high": "110.4099",
      "low": "108.76",
      "close": "109.59",
      "volume": "832816"
    },
    {
      "date": "2023-04-06",
      "open": "109.49",
      "high": "109.92",
      "low": "108.67",
      "close": "109.22",
      "volume": "978784"
    },
    {
      "date": "2023-04-10",
      "open": "109.49",
      "high": "110.86",
      "low": "108.84",
      "close": "110.54",
      "volume": "989765"
    },
    {
      "date": "2023-04-11",
      "open": "111.67",
      "high": "113.85",
      "low": "111.10",
      "close": "112.91",
      "volume": "1380030"
    },
    {
      "date": "2023-04-12",
      "open": "114.50",
      "high": "115.27",
      "low": "110.07",
      "close": "110.41",
      "volume": "1204539"
    },
    {
      "date": "2023-04-13",
      "open": "110.88",
      "high": "112.81",
      "low": "109.60",
      "close": "112.48",
      "volume": "1185537"
    },
    {
      "date": "2023-04-14",
      "open": "113.24",
      "high": "114.50",
      "low": "112.06",
      "close": "113.27",
      "volume": "1211898"
    },
    {
      "date": "2023-04-17",
      "open": "112.36",
      "high": "114.10",
      "low": "112.29",
      "close": "113.80",
      "volume": "1011681"
    },
    {
      "date": "2023-04-18",
      "open": "114.14",
      "high": "114.14",
      "low": "111.92",
      "close": "113.42",
      "volume": "1164158"
    },
    {
      "date": "2023-04-19",
      "open": "113.00",
      "high": "113.58",
      "low": "112.34",
      "close": "112.77",
      "volume": "1326740"
    },
    {
      "date": "2023-04-20",
      "open": "111.70",
      "high": "112.515",
      "low": "111.35",
      "close": "112.14",
      "volume": "968841"
    },
    {
      "date": "2023-04-21",
      "open": "111.96",
      "high": "112.17",
      "low": "110.345",
      "close": "111.96",
      "volume": "830815"
    },
    {
      "date": "2023-04-24",
      "open": "112.09",
      "high": "112.77",
      "low": "111.28",
      "close": "112.50",
      "volume": "760798"
    },
    {
      "date": "2023-04-25",
      "open": "112.32",
      "high": "112.48",
      "low": "109.28",
      "close": "109.35",
      "volume": "1047293"
    },
    {
      "date": "2023-04-26",
      "open": "108.79",
      "high": "110.88",
      "low": "108.235",
      "close": "108.45",
      "volume": "1028943"
    },
    {
      "date": "2023-04-27",
      "open": "109.31",
      "high": "110.95",
      "low": "109.17",
      "close": "110.83",
      "volume": "821008"
    },
    {
      "date": "2023-04-28",
      "open": "110.98",
      "high": "112.82",
      "low": "110.51",
      "close": "112.33",
      "volume": "1139095"
    },
    {
      "date": "2023-05-01",
      "open": "112.73",
      "high": "113.50",
      "low": "110.88",
      "close": "111.31",
      "volume": "1879359"
    },
    {
      "date": "2023-05-02",
      "open": "110.82",
      "high": "111.185",
      "low": "104.54",
      "close": "106.05",
      "volume": "1851070"
    },
    {
      "date": "2023-05-03",
      "open": "106.00",
      "high": "108.58",
      "low": "105.50",
      "close": "105.76",
      "volume": "1625753"
    },
    {
      "date": "2023-05-04",
      "open": "105.76",
      "high": "105.87",
      "low": "103.38",
      "close": "105.67",
      "volume": "1526219"
    },
    {
      "date": "2023-05-05",
      "open": "107.41",
      "high": "107.72",
      "low": "105.61",
      "close": "107.47",
      "volume": "1517645"
    },
    {
      "date": "2023-05-08",
      "open": "107.96",
      "high": "108.10",
      "low": "105.53",
      "close": "106.34",
      "volume": "989017"
    },
    {
      "date": "2023-05-09",
      "open": "105.00",
      "high": "106.14",
      "low": "104.39",
      "close": "105.16",
      "volume": "946371"
    },
    {
      "date": "2023-05-10",
      "open": "108.00",
      "high": "108.18",
      "low": "104.44",
      "close": "105.845",
      "volume": "1274214"
    },
    {
      "date": "2023-05-11",
      "open": "106.00",
      "high": "106.19",
      "low": "104.92",
      "close": "106.05",
      "volume": "1054289"
    },
    {
      "date": "2023-05-12",
      "open": "106.64",
      "high": "106.75",
      "low": "104.10",
      "close": "105.31",
      "volume": "962530"
    },
    {
      "date": "2023-05-15",
      "open": "105.38",
      "high": "107.005",
      "low": "105.21",
      "close": "106.29",
      "volume": "1351994"
    },
    {
      "date": "2023-05-16",
      "open": "105.43",
      "high": "105.96",
      "low": "104.08",
      "close": "104.10",
      "volume": "904145"
    },
    {
      "date": "2023-05-17",
      "open": "104.87",
      "high": "105.82",
      "low": "104.00",
      "close": "105.44",
      "volume": "1004536"
    },
    {
      "date": "2023-05-18",
      "open": "105.03",
      "high": "107.7874",
      "low": "104.9937",
      "close": "107.69",
      "volume": "959765"
    },
    {
      "date": "2023-05-19",
      "open": "107.48",
      "high": "107.60",
      "low": "105.6345",
      "close": "106.61",
      "volume": "966664"
    },
    {
      "date": "2023-05-22",
      "open": "106.65",
      "high": "107.62",
      "low": "105.59",
      "close": "106.84",
      "volume": "690831"
    },
    {
      "date": "2023-05-23",
      "open": "106.85",
      "high": "108.38",
      "low": "105.99",
      "close": "106.02",
      "volume": "1065955"
    },
    {
      "date": "2023-05-24",
      "open": "105.32",
      "high": "105.55",
      "low": "103.10",
      "close": "103.80",
      "volume": "1190623"
    },
    {
      "date": "2023-05-25",
      "open": "104.19",
      "high": "105.25",
      "low": "103.73",
      "close": "104.09",
      "volume": "1050554"
    },
    {
      "date": "2023-05-26",
      "open": "104.86",
      "high": "106.85",
      "low": "104.20",
      "close": "106.63",
      "volume": "1339749"
    },
    {
      "date": "2023-05-30",
      "open": "107.14",
      "high": "108.84",
      "low": "106.845",
      "close": "108.73",
      "volume": "1482451"
    },
    {
      "date": "2023-05-31",
      "open": "108.72",
      "high": "108.86",
      "low": "106.33",
      "close": "107.16",
      "volume": "4085642"
    },
    {
      "date": "2023-06-01",
      "open": "107.44",
      "high": "109.00",
      "low": "105.57",
      "close": "108.38",
      "volume": "1491380"
    },
    {
      "date": "2023-06-02",
      "open": "108.65",
      "high": "111.50",
      "low": "108.65",
      "close": "110.92",
      "volume": "1353559"
    },
    {
      "date": "2023-06-05",
      "open": "110.44",
      "high": "111.65",
      "low": "109.04",
      "close": "110.29",
      "volume": "1303554"
    },
    {
      "date": "2023-06-06",
      "open": "110.15",
      "high": "112.885",
      "low": "110.00",
      "close": "112.02",
      "volume": "1288900"
    },
    {
      "date": "2023-06-07",
      "open": "112.19",
      "high": "114.05",
      "low": "111.95",
      "close": "113.06",
      "volume": "1364856"
    },
    {
      "date": "2023-06-08",
      "open": "112.41",
      "high": "114.10",
      "low": "111.30",
      "close": "113.87",
      "volume": "882208"
    },
    {
      "date": "2023-06-09",
      "open": "113.95",
      "high": "114.565",
      "low": "113.18",
      "close": "114.47",
      "volume": "800001"
    },
    {
      "date": "2023-06-12",
      "open": "113.49",
      "high": "113.505",
      "low": "110.08",
      "close": "110.66",
      "volume": "2188404"
    },
    {
      "date": "2023-06-13",
      "open": "110.80",
      "high": "112.85",
      "low": "110.465",
      "close": "111.84",
      "volume": "1760830"
    },
    {
      "date": "2023-06-14",
      "open": "110.87",
      "high": "112.96",
      "low": "109.25",
      "close": "111.14",
      "volume": "1622055"
    },
    {
      "date": "2023-06-15",
      "open": "110.57",
      "high": "114.90",
      "low": "110.28",
      "close": "114.69",
      "volume": "1254204"
    },
    {
      "date": "2023-06-16",
      "open": "115.45",
      "high": "116.13",
      "low": "113.94",
      "close": "114.18",
      "volume": "2842495"
    },
    {
      "date": "2023-06-20",
      "open": "112.94",
      "high": "113.67",
      "low": "111.86",
      "close": "112.45",
      "volume": "1270027"
    },
    {
      "date": "2023-06-21",
      "open": "111.61",
      "high": "112.15",
      "low": "110.20",
      "close": "110.24",
      "volume": "1410349"
    },
    {
      "date": "2023-06-22",
      "open": "109.82",
      "high": "109.82",
      "low": "106.48",
      "close": "106.56",
      "volume": "1650011"
    },
    {
      "date": "2023-06-23",
      "open": "105.55",
      "high": "106.57",
      "low": "105.10",
      "close": "106.33",
      "volume": "1590293"
    },
    {
      "date": "2023-06-26",
      "open": "106.15",
      "high": "107.96",
      "low": "106.0639",
      "close": "107.02",
      "volume": "937472"
    },
    {
      "date": "2023-06-27",
      "open": "107.44",
      "high": "109.65",
      "low": "107.10",
      "close": "109.23",
      "volume": "972891"
    },
    {
      "date": "2023-06-28",
      "open": "109.57",
      "high": "110.895",
      "low": "109.19",
      "close": "110.45",
      "volume": "1448908"
    },
    {
      "date": "2023-06-29",
      "open": "110.50",
      "high": "111.72",
      "low": "110.1001",
      "close": "111.18",
      "volume": "1170793"
    },
    {
      "date": "2023-06-30",
      "open": "112.07",
      "high": "112.70",
      "low": "111.29",
      "close": "112.02",
      "volume": "1096935"
    },
    {
      "date": "2023-07-03",
      "open": "111.60",
      "high": "113.83",
      "low": "111.55",
      "close": "113.26",
      "volume": "584730"
    },
    {
      "date": "2023-07-05",
      "open": "112.94",
      "high": "113.20",
      "low": "111.2826",
      "close": "111.91",
      "volume": "1116950"
    },
    {
      "date": "2023-07-06",
      "open": "110.58",
      "high": "110.665",
      "low": "107.58",
      "close": "109.81",
      "volume": "1098827"
    },
    {
      "date": "2023-07-07",
      "open": "109.86",
      "high": "111.505",
      "low": "109.66",
      "close": "110.23",
      "volume": "1120802"
    },
    {
      "date": "2023-07-10",
      "open": "110.61",
      "high": "114.41",
      "low": "110.25",
      "close": "113.04",
      "volume": "1124369"
    },
    {
      "date": "2023-07-11",
      "open": "114.26",
      "high": "114.985",
      "low": "113.02",
      "close": "114.90",
      "volume": "1723771"
    },
    {
      "date": "2023-07-12",
      "open": "117.50",
      "high": "118.40",
      "low": "116.075",
      "close": "116.48",
      "volume": "1550376"
    },
    {
      "date": "2023-07-13",
      "open": "117.66",
      "high": "119.01",
      "low": "116.855",
      "close": "118.69",
      "volume": "1467751"
    },
    {
      "date": "2023-07-14",
      "open": "119.06",
      "high": "119.14",
      "low": "115.97",
      "close": "116.48",
      "volume": "1310599"
    },
    {
      "date": "2023-07-17",
      "open": "116.30",
      "high": "118.30",
      "low": "115.8462",
      "close": "117.87",
      "volume": "1093595"
    },
    {
      "date": "2023-07-18",
      "open": "118.48",
      "high": "120.20",
      "low": "118.01",
      "close": "119.71",
      "volume": "1390202"
    },
    {
      "date": "2023-07-19",
      "open": "120.48",
      "high": "122.015",
      "low": "120.10",
      "close": "121.27",
      "volume": "1385463"
    },
    {
      "date": "2023-07-20",
      "open": "120.20",
      "high": "121.03",
      "low": "119.41",
      "close": "120.25",
      "volume": "1244744"
    },
    {
      "date": "2023-07-21",
      "open": "121.14",
      "high": "121.19",
      "low": "119.53",
      "close": "119.70",
      "volume": "820374"
    },
    {
      "date": "2023-07-24",
      "open": "119.93",
      "high": "121.22",
      "low": "119.80",
      "close": "120.69",
      "volume": "847274"
    },
    {
      "date": "2023-07-25",
      "open": "120.54",
      "high": "120.68",
      "low": "119.00",
      "close": "119.37",
      "volume": "1038106"
    },
    {
      "date": "2023-07-26",
      "open": "118.55",
      "high": "119.895",
      "low": "118.18",
      "close": "118.80",
      "volume": "1286397"
    },
    {
      "date": "2023-07-27",
      "open": "119.00",
      "high": "120.29",
      "low": "116.73",
      "close": "117.11",
      "volume": "2023637"
    },
    {
      "date": "2023-07-28",
      "open": "126.44",
      "high": "132.76",
      "low": "124.685",
      "close": "126.79",
      "volume": "4741533"
    },
    {
      "date": "2023-07-31",
      "open": "128.14",
      "high": "128.14",
      "low": "123.00",
      "close": "123.26",
      "volume": "3001621"
    },
    {
      "date": "2023-08-01",
      "open": "123.30",
      "high": "124.34",
      "low": "120.88",
      "close": "121.09",
      "volume": "1873212"
    },
    {
      "date": "2023-08-02",
      "open": "118.71",
      "high": "119.64",
      "low": "117.31",
      "close": "118.53",
      "volume": "1521800"
    },
    {
      "date": "2023-08-03",
      "open": "117.76",
      "high": "118.95",
      "low": "116.64",
      "close": "117.02",
      "volume": "1043819"
    },
    {
      "date": "2023-08-04",
      "open": "118.07",
      "high": "118.25",
      "low": "115.39",
      "close": "115.56",
      "volume": "1215805"
    },
    {
      "date": "2023-08-07",
      "open": "116.03",
      "high": "117.51",
      "low": "115.895",
      "close": "116.62",
      "volume": "1162702"
    },
    {
      "date": "2023-08-08",
      "open": "114.31",
      "high": "115.06",
      "low": "112.45",
      "close": "114.81",
      "volume": "1568861"
    },
    {
      "date": "2023-08-09",
      "open": "114.28",
      "high": "115.19",
      "low": "112.93",
      "close": "113.01",
      "volume": "1583543"
    },
    {
      "date": "2023-08-10",
      "open": "113.48",
      "high": "115.51",
      "low": "112.64",
      "close": "113.74",
      "volume": "1713005"
    },
    {
      "date": "2023-08-11",
      "open": "113.02",
      "high": "113.41",
      "low": "111.84",
      "close": "112.33",
      "volume": "1054424"
    },
    {
      "date": "2023-08-14",
      "open": "111.60",
      "high": "112.55",
      "low": "111.35",
      "close": "112.34",
      "volume": "1227773"
    },
    {
      "date": "2023-08-15",
      "open": "111.18",
      "high": "111.895",
      "low": "109.52",
      "close": "109.78",
      "volume": "1405626"
    },
    {
      "date": "2023-08-16",
      "open": "109.355",
      "high": "110.055",
      "low": "108.91",
      "close": "109.09",
      "volume": "1131520"
    },
    {
      "date": "2023-08-17",
      "open": "109.27",
      "high": "109.79",
      "low": "108.29",
      "close": "108.67",
      "volume": "988531"
    },
    {
      "date": "2023-08-18",
      "open": "107.16",
      "high": "108.93",
      "low": "106.52",
      "close": "107.61",
      "volume": "1700665"
    },
    {
      "date": "2023-08-21",
      "open": "107.75",
      "high": "108.15",
      "low": "106.46",
      "close": "107.48",
      "volume": "1600783"
    },
    {
      "date": "2023-08-22",
      "open": "108.00",
      "high": "108.00",
      "low": "107.09",
      "close": "107.41",
      "volume": "1226452"
    },
    {
      "date": "2023-08-23",
      "open": "107.78",
      "high": "110.70",
      "low": "107.50",
      "close": "110.37",
      "volume": "1605283"
    },
    {
      "date": "2023-08-24",
      "open": "110.51",
      "high": "112.21",
      "low": "109.42",
      "close": "109.51",
      "volume": "1177456"
    },
    {
      "date": "2023-08-25",
      "open": "109.79",
      "high": "111.125",
      "low": "108.78",
      "close": "109.70",
      "volume": "989408"
    },
    {
      "date": "2023-08-28",
      "open": "110.77",
      "high": "111.57",
      "low": "109.83",
      "close": "110.39",
      "volume": "637582"
    },
    {
      "date": "2023-08-29",
      "open": "110.39",
      "high": "111.85",
      "low": "110.0446",
      "close": "111.74",
      "volume": "753056"
    },
    {
      "date": "2023-08-30",
      "open": "111.84",
      "high": "112.71",
      "low": "111.1401",
      "close": "111.63",
      "volume": "1214035"
    },
    {
      "date": "2023-08-31",
      "open": "111.88",
      "high": "113.19",
      "low": "111.805",
      "close": "112.23",
      "volume": "1329359"
    },
    {
      "date": "2023-09-01",
      "open": "113.31",
      "high": "113.65",
      "low": "112.06",
      "close": "112.90",
      "volume": "702184"
    },
    {
      "date": "2023-09-05",
      "open": "112.90",
      "high": "112.90",
      "low": "111.39",
      "close": "111.81",
      "volume": "861045"
    },
    {
      "date": "2023-09-06",
      "open": "111.43",
      "high": "112.04",
      "low": "110.30",
      "close": "111.50",
      "volume": "1176280"
    },
    {
      "date": "2023-09-07",
      "open": "110.30",
      "high": "110.545",
      "low": "109.12",
      "close": "110.03",
      "volume": "1078328"
    },
    {
      "date": "2023-09-08",
      "open": "110.22",
      "high": "110.275",
      "low": "109.20",
      "close": "109.24",
      "volume": "1262842"
    },
    {
      "date": "2023-09-11",
      "open": "110.37",
      "high": "110.92",
      "low": "109.75",
      "close": "110.10",
      "volume": "1031595"
    },
    {
      "date": "2023-09-12",
      "open": "109.58",
      "high": "111.45",
      "low": "109.495",
      "close": "110.28",
      "volume": "844471"
    },
    {
      "date": "2023-09-13",
      "open": "109.83",
      "high": "109.83",
      "low": "106.02",
      "close": "109.06",
      "volume": "2529834"
    },
    {
      "date": "2023-09-14",
      "open": "108.71",
      "high": "110.29",
      "low": "108.56",
      "close": "110.05",
      "volume": "1196142"
    },
    {
      "date": "2023-09-15",
      "open": "109.69",
      "high": "110.24",
      "low": "109.16",
      "close": "109.63",
      "volume": "2388557"
    },
    {
      "date": "2023-09-18",
      "open": "109.37",
      "high": "109.525",
      "low": "108.40",
      "close": "109.05",
      "volume": "814338"
    },
    {
      "date": "2023-09-19",
      "open": "108.62",
      "high": "110.71",
      "low": "108.62",
      "close": "110.60",
      "volume": "1089138"
    },
    {
      "date": "2023-09-20",
      "open": "111.21",
      "high": "111.47",
      "low": "108.59",
      "close": "108.68",
      "volume": "1169446"
    },
    {
      "date": "2023-09-21",
      "open": "107.47",
      "high": "107.99",
      "low": "106.16",
      "close": "106.17",
      "volume": "1276950"
    },
    {
      "date": "2023-09-22",
      "open": "106.40",
      "high": "106.76",
      "low": "105.32",
      "close": "105.44",
      "volume": "810788"
    },
    {
      "date": "2023-09-25",
      "open": "104.85",
      "high": "106.55",
      "low": "104.54",
      "close": "105.95",
      "volume": "849965"
    },
    {
      "date": "2023-09-26",
      "open": "105.17",
      "high": "105.83",
      "low": "103.11",
      "close": "103.30",
      "volume": "1602677"
    },
    {
      "date": "2023-09-27",
      "open": "103.85",
      "high": "103.90",
      "low": "102.53",
      "close": "103.54",
      "volume": "1466014"
    },
    {
      "date": "2023-09-28",
      "open": "103.65",
      "high": "105.18",
      "low": "103.06",
      "close": "104.14",
      "volume": "1394944"
    },
    {
      "date": "2023-09-29",
      "open": "105.20",
      "high": "106.28",
      "low": "104.64",
      "close": "104.87",
      "volume": "1434830"
    },
    {
      "date": "2023-10-02",
      "open": "104.47",
      "high": "105.185",
      "low": "103.59",
      "close": "104.59",
      "volume": "1648049"
    },
    {
      "date": "2023-10-03",
      "open": "103.43",
      "high": "103.68",
      "low": "99.82",
      "close": "100.10",
      "volume": "1180187"
    },
    {
      "date": "2023-10-04",
      "open": "100.60",
      "high": "102.075",
      "low": "99.55",
      "close": "101.81",
      "volume": "1016098"
    },
    {
      "date": "2023-10-05",
      "open": "101.78",
      "high": "102.21",
      "low": "100.09",
      "close": "101.94",
      "volume": "824824"
    },
    {
      "date": "2023-10-06",
      "open": "100.80",
      "high": "102.73",
      "low": "100.32",
      "close": "102.16",
      "volume": "1183033"
    },
    {
      "date": "2023-10-09",
      "open": "101.99",
      "high": "104.30",
      "low": "101.75",
      "close": "104.03",
      "volume": "1521884"
    },
    {
      "date": "2023-10-10",
      "open": "104.04",
      "high": "105.69",
      "low": "104.00",
      "close": "104.87",
      "volume": "1477592"
    },
    {
      "date": "2023-10-11",
      "open": "105.00",
      "high": "106.185",
      "low": "103.48",
      "close": "104.15",
      "volume": "1401190"
    },
    {
      "date": "2023-10-12",
      "open": "104.09",
      "high": "104.09",
      "low": "101.725",
      "close": "102.54",
      "volume": "1398862"
    },
    {
      "date": "2023-10-13",
      "open": "103.38",
      "high": "103.39",
      "low": "100.20",
      "close": "100.65",
      "volume": "1371829"
    },
    {
      "date": "2023-10-16",
      "open": "102.00",
      "high": "103.1896",
      "low": "99.91",
      "close": "100.27",
      "volume": "2784410"
    },
    {
      "date": "2023-10-17",
      "open": "99.98",
      "high": "102.34",
      "low": "99.74",
      "close": "100.75",
      "volume": "1800752"
    },
    {
      "date": "2023-10-18",
      "open": "100.00",
      "high": "100.41",
      "low": "97.95",
      "close": "98.05",
      "volume": "1608932"
    },
    {
      "date": "2023-10-19",
      "open": "98.05",
      "high": "99.1802",
      "low": "97.24",
      "close": "97.37",
      "volume": "1588731"
    },
    {
      "date": "2023-10-20",
      "open": "97.01",
      "high": "97.635",
      "low": "95.75",
      "close": "96.33",
      "volume": "1717745"
    },
    {
      "date": "2023-10-23",
      "open": "96.01",
      "high": "97.00",
      "low": "95.37",
      "close": "95.47",
      "volume": "1212154"
    },
    {
      "date": "2023-10-24",
      "open": "95.87",
      "high": "96.77",
      "low": "95.26",
      "close": "95.92",
      "volume": "1288321"
    },
    {
      "date": "2023-10-25",
      "open": "95.01",
      "high": "95.79",
      "low": "93.34",
      "close": "93.47",
      "volume": "1598144"
    },
    {
      "date": "2023-10-26",
      "open": "93.63",
      "high": "94.50",
      "low": "92.67",
      "close": "92.77",
      "volume": "2277169"
    },
    {
      "date": "2023-10-27",
      "open": "93.00",
      "high": "93.555",
      "low": "87.43",
      "close": "88.39",
      "volume": "3215159"
    },
    {
      "date": "2023-10-30",
      "open": "88.55",
      "high": "90.78",
      "low": "88.55",
      "close": "90.02",
      "volume": "2038531"
    },
    {
      "date": "2023-10-31",
      "open": "90.83",
      "high": "91.11",
      "low": "89.22",
      "close": "90.50",
      "volume": "2683326"
    },
    {
      "date": "2023-11-01",
      "open": "90.98",
      "high": "91.35",
      "low": "89.64",
      "close": "90.97",
      "volume": "1698503"
    },
    {
      "date": "2023-11-02",
      "open": "92.57",
      "high": "94.65",
      "low": "92.46",
      "close": "94.29",
      "volume": "1360054"
    },
    {
      "date": "2023-11-03",
      "open": "95.88",
      "high": "97.27",
      "low": "95.57",
      "close": "95.67",
      "volume": "1324343"
    },
    {
      "date": "2023-11-06",
      "open": "95.75",
      "high": "96.24",
      "low": "93.99",
      "close": "94.69",
      "volume": "1473273"
    },
    {
      "date": "2023-11-07",
      "open": "94.73",
      "high": "94.96",
      "low": "93.70",
      "close": "94.11",
      "volume": "1046136"
    },
    {
      "date": "2023-11-08",
      "open": "94.02",
      "high": "94.9316",
      "low": "93.71",
      "close": "94.86",
      "volume": "1200658"
    },
    {
      "date": "2023-11-09",
      "open": "95.64",
      "high": "95.93",
      "low": "93.83",
      "close": "93.91",
      "volume": "859785"
    },
    {
      "date": "2023-11-10",
      "open": "93.56",
      "high": "93.79",
      "low": "90.02",
      "close": "92.62",
      "volume": "1967736"
    },
    {
      "date": "2023-11-13",
      "open": "91.82",
      "high": "93.01",
      "low": "91.40",
      "close": "92.34",
      "volume": "1257743"
    },
    {
      "date": "2023-11-14",
      "open": "94.48",
      "high": "97.55",
      "low": "94.47",
      "close": "97.02",
      "volume": "1714262"
    },
    {
      "date": "2023-11-15",
      "open": "97.19",
      "high": "99.40",
      "low": "97.19",
      "close": "98.36",
      "volume": "1382557"
    },
    {
      "date": "2023-11-16",
      "open": "97.47",
      "high": "97.96",
      "low": "96.86",
      "close": "97.47",
      "volume": "1344406"
    },
    {
      "date": "2023-11-17",
      "open": "98.39",
      "high": "98.8753",
      "low": "97.33",
      "close": "97.79",
      "volume": "847389"
    },
    {
      "date": "2023-11-20",
      "open": "97.53",
      "high": "98.87",
      "low": "96.58",
      "close": "98.83",
      "volume": "1302494"
    },
    {
      "date": "2023-11-21",
      "open": "97.84",
      "high": "97.98",
      "low": "96.46",
      "close": "97.00",
      "volume": "1286239"
    },
    {
      "date": "2023-11-22",
      "open": "97.99",
      "high": "98.51",
      "low": "97.34",
      "close": "97.76",
      "volume": "1267484"
    },
    {
      "date": "2023-11-24",
      "open": "97.74",
      "high": "98.28",
      "low": "97.42",
      "close": "98.28",
      "volume": "660188"
    },
    {
      "date": "2023-11-27",
      "open": "98.03",
      "high": "98.03",
      "low": "96.48",
      "close": "97.17",
      "volume": "1202652"
    },
    {
      "date": "2023-11-28",
      "open": "97.21",
      "high": "98.76",
      "low": "96.50",
      "close": "98.39",
      "volume": "1237907"
    },
    {
      "date": "2023-11-29",
      "open": "99.04",
      "high": "100.925",
      "low": "99.00",
      "close": "99.16",
      "volume": "1404474"
    },
    {
      "date": "2023-11-30",
      "open": "99.85",
      "high": "100.67",
      "low": "99.41",
      "close": "100.13",
      "volume": "2393185"
    },
    {
      "date": "2023-12-01",
      "open": "99.77",
      "high": "102.56",
      "low": "99.66",
      "close": "102.45",
      "volume": "1445337"
    },
    {
      "date": "2023-12-04",
      "open": "101.48",
      "high": "102.93",
      "low": "101.265",
      "close": "102.01",
      "volume": "1002881"
    },
    {
      "date": "2023-12-05",
      "open": "101.14",
      "high": "101.51",
      "low": "100.21",
      "close": "100.55",
      "volume": "966213"
    },
    {
      "date": "2023-12-06",
      "open": "101.27",
      "high": "101.91",
      "low": "99.84",
      "close": "99.87",
      "volume": "1891338"
    },
    {
      "date": "2023-12-07",
      "open": "99.71",
      "high": "100.52",
      "low": "99.25",
      "close": "99.94",
      "volume": "2000982"
    },
    {
      "date": "2023-12-08",
      "open": "99.49",
      "high": "100.5325",
      "low": "98.39",
      "close": "98.44",
      "volume": "1879199"
    },
    {
      "date": "2023-12-11",
      "open": "98.15",
      "high": "99.4985",
      "low": "97.89",
      "close": "98.86",
      "volume": "2351449"
    },
    {
      "date": "2023-12-12",
      "open": "98.73",
      "high": "99.665",
      "low": "97.50",
      "close": "99.36",
      "volume": "2154562"
    },
    {
      "date": "2023-12-13",
      "open": "98.86",
      "high": "103.52",
      "low": "98.36",
      "close": "103.21",
      "volume": "2331785"
    },
    {
      "date": "2023-12-14",
      "open": "104.06",
      "high": "108.79",
      "low": "103.95",
      "close": "107.32",
      "volume": "3327667"
    },
    {
      "date": "2023-12-15",
      "open": "106.76",
      "high": "108.06",
      "low": "105.47",
      "close": "106.28",
      "volume": "3453063"
    },
    {
      "date": "2023-12-18",
      "open": "106.30",
      "high": "107.13",
      "low": "105.68",
      "close": "106.77",
      "volume": "1818114"
    },
    {
      "date": "2023-12-19",
      "open": "107.16",
      "high": "108.645",
      "low": "107.06",
      "close": "108.22",
      "volume": "1501122"
    },
    {
      "date": "2023-12-20",
      "open": "108.12",
      "high": "108.51",
      "low": "105.98",
      "close": "105.98",
      "volume": "1293237"
    },
    {
      "date": "2023-12-21",
      "open": "107.27",
      "high": "107.42",
      "low": "105.70",
      "close": "106.89",
      "volume": "1048981"
    },
    {
      "date": "2023-12-22",
      "open": "107.92",
      "high": "108.70",
      "low": "107.23",
      "close": "107.89",
      "volume": "875236"
    },
    {
      "date": "2023-12-26",
      "open": "107.91",
      "high": "109.00",
      "low": "107.585",
      "close": "108.69",
      "volume": "654957"
    },
    {
      "date": "2023-12-27",
      "open": "109.08",
      "high": "109.1127",
      "low": "108.31",
      "close": "108.69",
      "volume": "1153818"
    },
    {
      "date": "2023-12-28",
      "open": "108.48",
      "high": "109.19",
      "low": "108.22",
      "close": "109.01",
      "volume": "775824"
    },
    {
      "date": "2023-12-29",
      "open": "108.50",
      "high": "109.04",
      "low": "107.42",
      "close": "107.69",
      "volume": "878665"
    },
    {
      "date": "2024-01-02",
      "open": "106.84",
      "high": "108.25",
      "low": "106.13",
      "close": "107.91",
      "volume": "1582330"
    },
    {
      "date": "2024-01-03",
      "open": "107.00",
      "high": "107.02",
      "low": "105.23",
      "close": "106.29",
      "volume": "1031926"
    },
    {
      "date": "2024-01-04",
      "open": "105.58",
      "high": "106.79",
      "low": "105.51",
      "close": "106.06",
      "volume": "1409321"
    },
    {
      "date": "2024-01-05",
      "open": "105.66",
      "high": "107.13",
      "low": "105.02",
      "close": "106.17",
      "volume": "850608"
    },
    {
      "date": "2024-01-08",
      "open": "105.80",
      "high": "107.14",
      "low": "105.60",
      "close": "106.93",
      "volume": "1144322"
    },
    {
      "date": "2024-01-09",
      "open": "105.77",
      "high": "106.89",
      "low": "105.455",
      "close": "106.23",
      "volume": "1259902"
    },
    {
      "date": "2024-01-10",
      "open": "106.49",
      "high": "108.195",
      "low": "106.445",
      "close": "107.39",
      "volume": "1244968"
    },
    {
      "date": "2024-01-11",
      "open": "107.89",
      "high": "111.93",
      "low": "107.82",
      "close": "109.26",
      "volume": "3445616"
    },
    {
      "date": "2024-01-12",
      "open": "110.02",
      "high": "110.68",
      "low": "109.03",
      "close": "110.49",
      "volume": "2448975"
    },
    {
      "date": "2024-01-16",
      "open": "109.69",
      "high": "110.035",
      "low": "106.02",
      "close": "106.56",
      "volume": "3306982"
    },
    {
      "date": "2024-01-17",
      "open": "105.03",
      "high": "106.8711",
      "low": "104.505",
      "close": "105.74",
      "volume": "1216596"
    },
    {
      "date": "2024-01-18",
      "open": "106.38",
      "high": "106.74",
      "low": "104.8301",
      "close": "106.28",
      "volume": "897268"
    },
    {
      "date": "2024-01-19",
      "open": "106.77",
      "high": "109.51",
      "low": "105.54",
      "close": "109.50",
      "volume": "1460708"
    },
    {
      "date": "2024-01-22",
      "open": "110.22",
      "high": "112.17",
      "low": "110.128",
      "close": "110.64",
      "volume": "1852798"
    },
    {
      "date": "2024-01-23",
      "open": "110.81",
      "high": "111.20",
      "low": "108.74",
      "close": "109.76",
      "volume": "1080733"
    },
    {
      "date": "2024-01-24",
      "open": "111.43",
      "high": "111.43",
      "low": "109.5817",
      "close": "109.75",
      "volume": "1017118"
    },
    {
      "date": "2024-01-25",
      "open": "110.96",
      "high": "111.74",
      "low": "109.64",
      "close": "111.38",
      "volume": "1151749"
    },
    {
      "date": "2024-01-26",
      "open": "112.07",
      "high": "112.15",
      "low": "110.02",
      "close": "110.09",
      "volume": "900125"
    },
    {
      "date": "2024-01-29",
      "open": "109.91",
      "high": "111.75",
      "low": "109.90",
      "close": "111.65",
      "volume": "927847"
    },
    {
      "date": "2024-01-30",
      "open": "111.01",
      "high": "112.0399",
      "low": "110.05",
      "close": "111.71",
      "volume": "1540022"
    },
    {
      "date": "2024-01-31",
      "open": "111.56",
      "high": "111.56",
      "low": "108.11",
      "close": "108.45",
      "volume": "2494758"
    },
    {
      "date": "2024-02-01",
      "open": "108.87",
      "high": "110.05",
      "low": "107.24",
      "close": "109.87",
      "volume": "1075656"
    },
    {
      "date": "2024-02-02",
      "open": "108.98",
      "high": "110.565",
      "low": "108.18",
      "close": "109.74",
      "volume": "1028040"
    },
    {
      "date": "2024-02-05",
      "open": "108.55",
      "high": "108.96",
      "low": "107.30",
      "close": "108.24",
      "volume": "1098896"
    },
    {
      "date": "2024-02-06",
      "open": "108.62",
      "high": "109.185",
      "low": "108.06",
      "close": "108.98",
      "volume": "1015946"
    },
    {
      "date": "2024-02-07",
      "open": "109.60",
      "high": "110.41",
      "low": "107.795",
      "close": "109.73",
      "volume": "2115613"
    },
    {
      "date": "2024-02-08",
      "open": "112.20",
      "high": "114.00",
      "low": "108.495",
      "close": "108.91",
      "volume": "1955841"
    },
    {
      "date": "2024-02-09",
      "open": "109.83",
      "high": "109.83",
      "low": "105.90",
      "close": "106.33",
      "volume": "2455115"
    },
    {
      "date": "2024-02-12",
      "open": "106.09",
      "high": "110.75",
      "low": "106.09",
      "close": "109.99",
      "volume": "2028065"
    },
    {
      "date": "2024-02-13",
      "open": "107.09",
      "high": "107.535",
      "low": "103.40",
      "close": "104.74",
      "volume": "1745950"
    },
    {
      "date": "2024-02-14",
      "open": "105.89",
      "high": "106.80",
      "low": "105.155",
      "close": "106.36",
      "volume": "1122242"
    },
    {
      "date": "2024-02-15",
      "open": "106.73",
      "high": "108.79",
      "low": "106.73",
      "close": "108.26",
      "volume": "1010836"
    },
    {
      "date": "2024-02-16",
      "open": "107.70",
      "high": "109.40",
      "low": "107.145",
      "close": "108.86",
      "volume": "996094"
    },
    {
      "date": "2024-02-20",
      "open": "107.28",
      "high": "110.00",
      "low": "107.06",
      "close": "109.41",
      "volume": "1059905"
    },
    {
      "date": "2024-02-21",
      "open": "109.03",
      "high": "109.64",
      "low": "107.805",
      "close": "109.33",
      "volume": "1410559"
    },
    {
      "date": "2024-02-22",
      "open": "110.03",
      "high": "111.66",
      "low": "110.03",
      "close": "110.90",
      "volume": "1321435"
    },
    {
      "date": "2024-02-23",
      "open": "111.13",
      "high": "111.2899",
      "low": "110.48",
      "close": "110.99",
      "volume": "1399469"
    },
    {
      "date": "2024-02-26",
      "open": "110.37",
      "high": "111.485",
      "low": "110.13",
      "close": "110.46",
      "volume": "989210"
    },
    {
      "date": "2024-02-27",
      "open": "110.82",
      "high": "111.09",
      "low": "109.63",
      "close": "110.86",
      "volume": "1388728"
    },
    {
      "date": "2024-02-28",
      "open": "110.42",
      "high": "112.76",
      "low": "110.01",
      "close": "112.35",
      "volume": "1246933"
    },
    {
      "date": "2024-02-29",
      "open": "113.14",
      "high": "113.68",
      "low": "112.3857",
      "close": "113.35",
      "volume": "1507936"
    },
    {
      "date": "2024-03-01",
      "open": "112.81",
      "high": "113.55",
      "low": "111.66",
      "close": "113.48",
      "volume": "879548"
    },
    {
      "date": "2024-03-04",
      "open": "114.82",
      "high": "117.935",
      "low": "114.42",
      "close": "116.55",
      "volume": "1738080"
    },
    {
      "date": "2024-03-05",
      "open": "115.81",
      "high": "117.47",
      "low": "115.795",
      "close": "116.26",
      "volume": "1405006"
    },
    {
      "date": "2024-03-06",
      "open": "116.88",
      "high": "117.28",
      "low": "115.80",
      "close": "117.00",
      "volume": "1022007"
    },
    {
      "date": "2024-03-07",
      "open": "117.62",
      "high": "118.31",
      "low": "116.82",
      "close": "116.89",
      "volume": "882640"
    },
    {
      "date": "2024-03-08",
      "open": "117.53",
      "high": "119.00",
      "low": "117.24",
      "close": "117.95",
      "volume": "1067203"
    },
    {
      "date": "2024-03-11",
      "open": "117.81",
      "high": "118.02",
      "low": "116.61",
      "close": "117.64",
      "volume": "1112037"
    },
    {
      "date": "2024-03-12",
      "open": "117.95",
      "high": "119.475",
      "low": "116.88",
      "close": "117.85",
      "volume": "1124417"
    },
    {
      "date": "2024-03-13",
      "open": "117.75",
      "high": "118.82",
      "low": "117.47",
      "close": "117.60",
      "volume": "1782316"
    },
    {
      "date": "2024-03-14",
      "open": "116.57",
      "high": "116.72",
      "low": "114.18",
      "close": "114.91",
      "volume": "1473387"
    },
    {
      "date": "2024-03-15",
      "open": "113.87",
      "high": "116.34",
      "low": "113.87",
      "close": "114.86",
      "volume": "4399159"
    },
    {
      "date": "2024-03-18",
      "open": "114.66",
      "high": "115.28",
      "low": "113.64",
      "close": "115.03",
      "volume": "1133137"
    },
    {
      "date": "2024-03-19",
      "open": "114.58",
      "high": "115.16",
      "low": "114.21",
      "close": "114.83",
      "volume": "1052422"
    },
    {
      "date": "2024-03-20",
      "open": "114.62",
      "high": "118.02",
      "low": "114.08",
      "close": "118.00",
      "volume": "1393754"
    },
    {
      "date": "2024-03-21",
      "open": "119.02",
      "high": "121.33",
      "low": "119.02",
      "close": "120.54",
      "volume": "1346171"
    },
    {
      "date": "2024-03-22",
      "open": "120.34",
      "high": "120.90",
      "low": "118.435",
      "close": "118.62",
      "volume": "734941"
    },
    {
      "date": "2024-03-25",
      "open": "118.49",
      "high": "119.2252",
      "low": "118.04",
      "close": "118.33",
      "volume": "806759"
    },
    {
      "date": "2024-03-26",
      "open": "119.46",
      "high": "119.69",
      "low": "117.80",
      "close": "117.89",
      "volume": "894939"
    },
    {
      "date": "2024-03-27",
      "open": "118.88",
      "high": "120.96",
      "low": "118.525",
      "close": "120.86",
      "volume": "1360126"
    },
    {
      "date": "2024-03-28",
      "open": "121.00",
      "high": "122.27",
      "low": "120.85",
      "close": "121.92",
      "volume": "1419184"
    },
    {
      "date": "2024-04-01",
      "open": "121.64",
      "high": "121.715",
      "low": "120.03",
      "close": "120.30",
      "volume": "765190"
    },
    {
      "date": "2024-04-02",
      "open": "119.33",
      "high": "119.33",
      "low": "118.01",
      "close": "118.55",
      "volume": "851608"
    },
    {
      "date": "2024-04-03",
      "open": "118.06",
      "high": "119.47",
      "low": "118.00",
      "close": "118.49",
      "volume": "802430"
    },
    {
      "date": "2024-04-04",
      "open": "119.81",
      "high": "120.25",
      "low": "116.17",
      "close": "116.26",
      "volume": "944556"
    },
    {
      "date": "2024-04-05",
      "open": "117.21",
      "high": "117.21",
      "low": "114.88",
      "close": "116.64",
      "volume": "1197305"
    },
    {
      "date": "2024-04-08",
      "open": "118.24",
      "high": "119.48",
      "low": "117.41",
      "close": "117.55",
      "volume": "956615"
    },
    {
      "date": "2024-04-09",
      "open": "118.33",
      "high": "119.65",
      "low": "117.32",
      "close": "119.65",
      "volume": "1248961"
    },
    {
      "date": "2024-04-10",
      "open": "118.29",
      "high": "118.80",
      "low": "115.81",
      "close": "116.58",
      "volume": "1615414"
    },
    {
      "date": "2024-04-11",
      "open": "117.64",
      "high": "118.16",
      "low": "116.52",
      "close": "117.72",
      "volume": "1563881"
    },
    {
      "date": "2024-04-12",
      "open": "117.38",
      "high": "117.61",
      "low": "114.54",
      "close": "115.19",
      "volume": "1387546"
    },
    {
      "date": "2024-04-15",
      "open": "117.01",
      "high": "117.40",
      "low": "113.35",
      "close": "114.25",
      "volume": "1668911"
    },
    {
      "date": "2024-04-16",
      "open": "113.27",
      "high": "114.19",
      "low": "111.59",
      "close": "112.11",
      "volume": "1290957"
    },
    {
      "date": "2024-04-17",
      "open": "113.27",
      "high": "113.36",
      "low": "111.36",
      "close": "111.39",
      "volume": "1603226"
    },
    {
      "date": "2024-04-18",
      "open": "111.67",
      "high": "111.75",
      "low": "108.27",
      "close": "108.72",
      "volume": "2484742"
    },
    {
      "date": "2024-04-19",
      "open": "108.93",
      "high": "109.945",
      "low": "108.21",
      "close": "108.73",
      "volume": "1703721"
    },
    {
      "date": "2024-04-22",
      "open": "109.64",
      "high": "111.725",
      "low": "108.38",
      "close": "111.50",
      "volume": "2096200"
    },
    {
      "date": "2024-04-23",
      "open": "111.03",
      "high": "112.79",
      "low": "110.44",
      "close": "111.94",
      "volume": "1317351"
    },
    {
      "date": "2024-04-24",
      "open": "111.05",
      "high": "111.685",
      "low": "110.2382",
      "close": "111.06",
      "volume": "1053909"
    },
    {
      "date": "2024-04-25",
      "open": "109.84",
      "high": "110.245",
      "low": "107.43",
      "close": "108.83",
      "volume": "2161642"
    },
    {
      "date": "2024-04-26",
      "open": "113.00",
      "high": "115.065",
      "low": "111.59",
      "close": "114.02",
      "volume": "2943278"
    },
    {
      "date": "2024-04-29",
      "open": "113.08",
      "high": "114.96",
      "low": "111.12",
      "close": "112.08",
      "volume": "1962668"
    },
    {
      "date": "2024-04-30",
      "open": "111.17",
      "high": "111.92",
      "low": "109.42",
      "close": "109.57",
      "volume": "1764167"
    },
    {
      "date": "2024-05-01",
      "open": "109.57",
      "high": "112.15",
      "low": "109.10",
      "close": "110.30",
      "volume": "1913460"
    },
    {
      "date": "2024-05-02",
      "open": "111.43",
      "high": "111.515",
      "low": "110.13",
      "close": "111.16",
      "volume": "1652403"
    },
    {
      "date": "2024-05-03",
      "open": "112.37",
      "high": "113.55",
      "low": "111.20",
      "close": "111.50",
      "volume": "1271965"
    },
    {
      "date": "2024-05-06",
      "open": "112.83",
      "high": "112.95",
      "low": "111.62",
      "close": "112.01",
      "volume": "1052854"
    },
    {
      "date": "2024-05-07",
      "open": "112.63",
      "high": "112.675",
      "low": "111.19",
      "close": "111.25",
      "volume": "983365"
    },
    {
      "date": "2024-05-08",
      "open": "110.21",
      "high": "111.73",
      "low": "110.13",
      "close": "111.49",
      "volume": "1317919"
    },
    {
      "date": "2024-05-09",
      "open": "111.34",
      "high": "111.865",
      "low": "110.42",
      "close": "111.30",
      "volume": "1740594"
    },
    {
      "date": "2024-05-10",
      "open": "111.65",
      "high": "111.70",
      "low": "110.33",
      "close": "111.60",
      "volume": "1034435"
    },
    {
      "date": "2024-05-13",
      "open": "111.86",
      "high": "113.365",
      "low": "111.79",
      "close": "112.67",
      "volume": "915083"
    },
    {
      "date": "2024-05-14",
      "open": "113.24",
      "high": "114.76",
      "low": "113.23",
      "close": "114.36",
      "volume": "1604600"
    },
    {
      "date": "2024-05-15",
      "open": "115.33",
      "high": "115.94",
      "low": "114.41",
      "close": "115.08",
      "volume": "812112"
    },
    {
      "date": "2024-05-16",
      "open": "114.20",
      "high": "116.26",
      "low": "114.20",
      "close": "116.05",
      "volume": "1299022"
    },
    {
      "date": "2024-05-17",
      "open": "116.17",
      "high": "116.97",
      "low": "115.685",
      "close": "116.76",
      "volume": "1093124"
    },
    {
      "date": "2024-05-20",
      "open": "116.61",
      "high": "117.58",
      "low": "116.225",
      "close": "117.13",
      "volume": "942503"
    },
    {
      "date": "2024-05-21",
      "open": "116.77",
      "high": "117.895",
      "low": "116.16",
      "close": "117.63",
      "volume": "953752"
    },
    {
      "date": "2024-05-22",
      "open": "117.63",
      "high": "118.58",
      "low": "117.155",
      "close": "117.68",
      "volume": "936948"
    },
    {
      "date": "2024-05-23",
      "open": "118.20",
      "high": "118.44",
      "low": "116.47",
      "close": "116.91",
      "volume": "1142542"
    },
    {
      "date": "2024-05-24",
      "open": "117.19",
      "high": "118.37",
      "low": "116.92",
      "close": "118.20",
      "volume": "795117"
    },
    {
      "date": "2024-05-28",
      "open": "118.20",
      "high": "118.20",
      "low": "115.86",
      "close": "116.33",
      "volume": "1109161"
    },
    {
      "date": "2024-05-29",
      "open": "114.36",
      "high": "115.53",
      "low": "114.22",
      "close": "115.26",
      "volume": "908225"
    },
    {
      "date": "2024-05-30",
      "open": "115.92",
      "high": "116.335",
      "low": "115.10",
      "close": "115.55",
      "volume": "1013721"
    },
    {
      "date": "2024-05-31",
      "open": "115.75",
      "high": "117.935",
      "low": "115.55",
      "close": "117.83",
      "volume": "2670808"
    },
    {
      "date": "2024-06-03",
      "open": "118.35",
      "high": "118.60",
      "low": "115.80",
      "close": "116.83",
      "volume": "1227163"
    },
    {
      "date": "2024-06-04",
      "open": "116.17",
      "high": "117.77",
      "low": "116.17",
      "close": "116.57",
      "volume": "988636"
    },
    {
      "date": "2024-06-05",
      "open": "116.90",
      "high": "116.90",
      "low": "115.54",
      "close": "116.86",
      "volume": "984638"
    },
    {
      "date": "2024-06-06",
      "open": "116.45",
      "high": "116.88",
      "low": "115.39",
      "close": "116.23",
      "volume": "637847"
    },
    {
      "date": "2024-06-07",
      "open": "115.31",
      "high": "116.16",
      "low": "114.46",
      "close": "115.55",
      "volume": "649816"
    },
    {
      "date": "2024-06-10",
      "open": "115.20",
      "high": "116.04",
      "low": "114.35",
      "close": "115.07",
      "volume": "862464"
    },
    {
      "date": "2024-06-11",
      "open": "114.38",
      "high": "114.86",
      "low": "113.82",
      "close": "114.49",
      "volume": "867401"
    },
    {
      "date": "2024-06-12",
      "open": "117.45",
      "high": "120.54",
      "low": "117.23",
      "close": "118.39",
      "volume": "1756019"
    },
    {
      "date": "2024-06-13",
      "open": "117.67",
      "high": "117.745",
      "low": "115.90",
      "close": "116.57",
      "volume": "1077193"
    },
    {
      "date": "2024-06-14",
      "open": "113.85",
      "high": "114.98",
      "low": "113.36",
      "close": "114.90",
      "volume": "768641"
    },
    {
      "date": "2024-06-17",
      "open": "114.49",
      "high": "117.09",
      "low": "113.93",
      "close": "117.04",
      "volume": "858968"
    },
    {
      "date": "2024-06-18",
      "open": "117.00",
      "high": "118.15",
      "low": "116.57",
      "close": "117.57",
      "volume": "910100"
    },
    {
      "date": "2024-06-20",
      "open": "117.10",
      "high": "118.6599",
      "low": "116.70",
      "close": "118.19",
      "volume": "1032587"
    },
    {
      "date": "2024-06-21",
      "open": "118.20",
      "high": "118.56",
      "low": "117.42",
      "close": "118.42",
      "volume": "1670559"
    },
    {
      "date": "2024-06-24",
      "open": "118.29",
      "high": "119.72",
      "low": "118.10",
      "close": "118.88",
      "volume": "866305"
    },
    {
      "date": "2024-06-25",
      "open": "118.89",
      "high": "118.89",
      "low": "116.54",
      "close": "117.41",
      "volume": "804547"
    },
    {
      "date": "2024-06-26",
      "open": "116.82",
      "high": "117.805",
      "low": "116.345",
      "close": "116.51",
      "volume": "860700"
    },
    {
      "date": "2024-06-27",
      "open": "116.63",
      "high": "116.6899",
      "low": "115.17",
      "close": "115.43",
      "volume": "884284"
    },
    {
      "date": "2024-06-28",
      "open": "115.86",
      "high": "116.58",
      "low": "114.84",
      "close": "115.31",
      "volume": "1598508"
    },
    {
      "date": "2024-07-01",
      "open": "115.61",
      "high": "116.00",
      "low": "113.60",
      "close": "113.85",
      "volume": "861734"
    },
    {
      "date": "2024-07-02",
      "open": "113.91",
      "high": "114.639",
      "low": "113.80",
      "close": "114.60",
      "volume": "638304"
    },
    {
      "date": "2024-07-03",
      "open": "114.61",
      "high": "116.205",
      "low": "114.24",
      "close": "115.77",
      "volume": "839478"
    },
    {
      "date": "2024-07-05",
      "open": "115.29",
      "high": "115.29",
      "low": "114.08",
      "close": "114.79",
      "volume": "853886"
    },
    {
      "date": "2024-07-08",
      "open": "115.01",
      "high": "115.51",
      "low": "114.03",
      "close": "114.67",
      "volume": "727155"
    },
    {
      "date": "2024-07-09",
      "open": "114.68",
      "high": "115.18",
      "low": "114.12",
      "close": "114.47",
      "volume": "904878"
    },
    {
      "date": "2024-07-10",
      "open": "114.85",
      "high": "116.14",
      "low": "114.60",
      "close": "116.08",
      "volume": "623758"
    },
    {
      "date": "2024-07-11",
      "open": "117.57",
      "high": "119.01",
      "low": "116.79",
      "close": "117.17",
      "volume": "843280"
    },
    {
      "date": "2024-07-12",
      "open": "118.04",
      "high": "118.77",
      "low": "117.405",
      "close": "118.02",
      "volume": "797537"
    },
    {
      "date": "2024-07-15",
      "open": "118.40",
      "high": "119.67",
      "low": "118.22",
      "close": "118.74",
      "volume": "894845"
    },
    {
      "date": "2024-07-16",
      "open": "119.12",
      "high": "121.17",
      "low": "118.84",
      "close": "120.75",
      "volume": "972964"
    },
    {
      "date": "2024-07-17",
      "open": "120.38",
      "high": "121.05",
      "low": "117.981",
      "close": "118.15",
      "volume": "1280992"
    },
    {
      "date": "2024-07-18",
      "open": "117.76",
      "high": "120.08",
      "low": "116.32",
      "close": "116.66",
      "volume": "835501"
    },
    {
      "date": "2024-07-19",
      "open": "116.84",
      "high": "116.84",
      "low": "114.60",
      "close": "114.79",
      "volume": "820770"
    },
    {
      "date": "2024-07-22",
      "open": "115.69",
      "high": "116.35",
      "low": "114.54",
      "close": "115.97",
      "volume": "814993"
    },
    {
      "date": "2024-07-23",
      "open": "115.69",
      "high": "117.46",
      "low": "115.11",
      "close": "117.01",
      "volume": "921755"
    },
    {
      "date": "2024-07-24",
      "open": "116.62",
      "high": "117.48",
      "low": "113.89",
      "close": "114.38",
      "volume": "1383717"
    },
    {
      "date": "2024-07-25",
      "open": "115.00",
      "high": "117.705",
      "low": "114.19",
      "close": "115.49",
      "volume": "1391410"
    },
    {
      "date": "2024-07-26",
      "open": "113.21",
      "high": "113.375",
      "low": "109.54",
      "close": "112.08",
      "volume": "1972652"
    },
    {
      "date": "2024-07-29",
      "open": "111.78",
      "high": "113.22",
      "low": "110.3155",
      "close": "113.10",
      "volume": "1910553"
    },
    {
      "date": "2024-07-30",
      "open": "113.80",
      "high": "115.02",
      "low": "112.60",
      "close": "112.70",
      "volume": "1207139"
    },
    {
      "date": "2024-07-31",
      "open": "113.38",
      "high": "115.33",
      "low": "113.38",
      "close": "114.21",
      "volume": "2012877"
    },
    {
      "date": "2024-08-01",
      "open": "113.93",
      "high": "114.475",
      "low": "111.11",
      "close": "112.03",
      "volume": "1283825"
    },
    {
      "date": "2024-08-02",
      "open": "110.00",
      "high": "110.14",
      "low": "105.66",
      "close": "106.47",
      "volume": "1987838"
    },
    {
      "date": "2024-08-05",
      "open": "103.80",
      "high": "104.9525",
      "low": "100.49",
      "close": "103.16",
      "volume": "2308241"
    },
    {
      "date": "2024-08-06",
      "open": "103.37",
      "high": "105.61",
      "low": "103.08",
      "close": "103.89",
      "volume": "1180174"
    },
    {
      "date": "2024-08-07",
      "open": "105.87",
      "high": "106.19",
      "low": "102.70",
      "close": "102.83",
      "volume": "1072802"
    },
    {
      "date": "2024-08-08",
      "open": "104.36",
      "high": "105.19",
      "low": "104.01",
      "close": "104.84",
      "volume": "859876"
    },
    {
      "date": "2024-08-09",
      "open": "104.85",
      "high": "105.87",
      "low": "104.42",
      "close": "105.35",
      "volume": "682992"
    },
    {
      "date": "2024-08-12",
      "open": "105.72",
      "high": "105.90",
      "low": "104.42",
      "close": "104.64",
      "volume": "1262137"
    },
    {
      "date": "2024-08-13",
      "open": "105.56",
      "high": "105.56",
      "low": "104.43",
      "close": "105.43",
      "volume": "689205"
    },
    {
      "date": "2024-08-14",
      "open": "105.83",
      "high": "106.39",
      "low": "105.48",
      "close": "105.93",
      "volume": "802189"
    },
    {
      "date": "2024-08-15",
      "open": "107.37",
      "high": "108.545",
      "low": "107.05",
      "close": "108.24",
      "volume": "806473"
    },
    {
      "date": "2024-08-16",
      "open": "108.23",
      "high": "108.945",
      "low": "107.31",
      "close": "108.78",
      "volume": "828524"
    },
    {
      "date": "2024-08-19",
      "open": "108.86",
      "high": "109.55",
      "low": "107.74",
      "close": "109.41",
      "volume": "790021"
    },
    {
      "date": "2024-08-20",
      "open": "109.19",
      "high": "109.50",
      "low": "108.408",
      "close": "108.51",
      "volume": "627170"
    },
    {
      "date": "2024-08-21",
      "open": "108.67",
      "high": "109.71",
      "low": "107.58",
      "close": "109.55",
      "volume": "671949"
    },
    {
      "date": "2024-08-22",
      "open": "109.71",
      "high": "109.91",
      "low": "108.62",
      "close": "109.23",
      "volume": "704467"
    },
    {
      "date": "2024-08-23",
      "open": "109.99",
      "high": "111.19",
      "low": "109.31",
      "close": "109.62",
      "volume": "732690"
    },
    {
      "date": "2024-08-26",
      "open": "110.60",
      "high": "110.80",
      "low": "108.81",
      "close": "109.28",
      "volume": "954947"
    },
    {
      "date": "2024-08-27",
      "open": "108.81",
      "high": "108.834",
      "low": "107.62",
      "close": "107.90",
      "volume": "784513"
    },
    {
      "date": "2024-08-28",
      "open": "107.62",
      "high": "108.65",
      "low": "107.07",
      "close": "107.51",
      "volume": "750998"
    },
    {
      "date": "2024-08-29",
      "open": "108.41",
      "high": "109.30",
      "low": "104.81",
      "close": "104.96",
      "volume": "2070340"
    },
    {
      "date": "2024-08-30",
      "open": "105.53",
      "high": "106.20",
      "low": "104.3475",
      "close": "106.04",
      "volume": "1832001"
    },
    {
      "date": "2024-09-03",
      "open": "105.15",
      "high": "106.08",
      "low": "104.11",
      "close": "104.48",
      "volume": "1421035"
    },
    {
      "date": "2024-09-04",
      "open": "104.15",
      "high": "105.20",
      "low": "103.86",
      "close": "104.62",
      "volume": "1077764"
    },
    {
      "date": "2024-09-05",
      "open": "104.91",
      "high": "105.08",
      "low": "103.2801",
      "close": "104.12",
      "volume": "776533"
    },
    {
      "date": "2024-09-06",
      "open": "103.96",
      "high": "105.30",
      "low": "101.00",
      "close": "101.69",
      "volume": "1320882"
    },
    {
      "date": "2024-09-09",
      "open": "102.93",
      "high": "103.825",
      "low": "102.2225",
      "close": "103.54",
      "volume": "1222273"
    },
    {
      "date": "2024-09-10",
      "open": "103.73",
      "high": "103.83",
      "low": "102.03",
      "close": "103.74",
      "volume": "1072930"
    },
    {
      "date": "2024-09-11",
      "open": "103.48",
      "high": "104.26",
      "low": "101.36",
      "close": "104.11",
      "volume": "1381545"
    },
    {
      "date": "2024-09-12",
      "open": "104.39",
      "high": "105.11",
      "low": "102.63",
      "close": "104.87",
      "volume": "1371091"
    },
    {
      "date": "2024-09-13",
      "open": "104.39",
      "high": "105.065",
      "low": "104.25",
      "close": "104.56",
      "volume": "1147852"
    },
    {
      "date": "2024-09-16",
      "open": "104.87",
      "high": "106.14",
      "low": "104.46",
      "close": "105.865",
      "volume": "1303347"
    },
    {
      "date": "2024-09-17",
      "open": "106.18",
      "high": "108.15",
      "low": "106.18",
      "close": "107.92",
      "volume": "1096554"
    },
    {
      "date": "2024-09-18",
      "open": "108.15",
      "high": "109.91",
      "low": "107.8835",
      "close": "108.13",
      "volume": "867208"
    },
    {
      "date": "2024-09-19",
      "open": "109.91",
      "high": "111.04",
      "low": "109.4839",
      "close": "110.55",
      "volume": "1163780"
    },
    {
      "date": "2024-09-20",
      "open": "110.46",
      "high": "110.55",
      "low": "107.50",
      "close": "108.29",
      "volume": "2665396"
    },
    {
      "date": "2024-09-23",
      "open": "108.63",
      "high": "109.2616",
      "low": "107.76",
      "close": "108.095",
      "volume": "907937"
    },
    {
      "date": "2024-09-24",
      "open": "108.61",
      "high": "109.65",
      "low": "108.08",
      "close": "109.47",
      "volume": "861525"
    },
    {
      "date": "2024-09-25",
      "open": "109.65",
      "high": "109.79",
      "low": "107.34",
      "close": "107.46",
      "volume": "1050636"
    },
    {
      "date": "2024-09-26",
      "open": "109.01",
      "high": "109.85",
      "low": "108.51",
      "close": "109.38",
      "volume": "1236700"
    },
    {
      "date": "2024-09-27",
      "open": "110.22",
      "high": "110.31",
      "low": "109.255",
      "close": "109.51",
      "volume": "854154"
    },
    {
      "date": "2024-09-30",
      "open": "109.25",
      "high": "109.47",
      "low": "107.88",
      "close": "108.93",
      "volume": "978337"
    },
    {
      "date": "2024-10-01",
      "open": "108.27",
      "high": "108.64",
      "low": "106.70",
      "close": "107.11",
      "volume": "955447"
    },
    {
      "date": "2024-10-02",
      "open": "107.01",
      "high": "108.1263",
      "low": "106.8275",
      "close": "107.34",
      "volume": "662216"
    },
    {
      "date": "2024-10-03",
      "open": "106.75",
      "high": "106.90",
      "low": "105.775",
      "close": "106.48",
      "volume": "967729"
    },
    {
      "date": "2024-10-04",
      "open": "107.94",
      "high": "108.56",
      "low": "106.972",
      "close": "108.47",
      "volume": "739131"
    },
    {
      "date": "2024-10-07",
      "open": "108.20",
      "high": "108.31",
      "low": "106.14",
      "close": "106.63",
      "volume": "1089012"
    },
    {
      "date": "2024-10-08",
      "open": "106.72",
      "high": "107.18",
      "low": "106.21",
      "close": "106.60",
      "volume": "785228"
    },
    {
      "date": "2024-10-09",
      "open": "106.44",
      "high": "107.52",
      "low": "106.00",
      "close": "107.42",
      "volume": "1292951"
    },
    {
      "date": "2024-10-10",
      "open": "107.28",
      "high": "108.29",
      "low": "106.43",
      "close": "108.00",
      "volume": "1168226"
    },
    {
      "date": "2024-10-11",
      "open": "108.29",
      "high": "110.44",
      "low": "108.165",
      "close": "108.98",
      "volume": "1072497"
    },
    {
      "date": "2024-10-14",
      "open": "109.01",
      "high": "109.76",
      "low": "108.205",
      "close": "109.68",
      "volume": "910988"
    },
    {
      "date": "2024-10-15",
      "open": "110.07",
      "high": "111.265",
      "low": "109.31",
      "close": "109.46",
      "volume": "898870"
    },
    {
      "date": "2024-10-16",
      "open": "110.16",
      "high": "111.68",
      "low": "110.025",
      "close": "111.58",
      "volume": "1307115"
    },
    {
      "date": "2024-10-17",
      "open": "112.28",
      "high": "113.30",
      "low": "111.38",
      "close": "113.21",
      "volume": "1674924"
    },
    {
      "date": "2024-10-18",
      "open": "113.23",
      "high": "115.97",
      "low": "112.88",
      "close": "115.63",
      "volume": "1765058"
    },
    {
      "date": "2024-10-21",
      "open": "114.97",
      "high": "115.005",
      "low": "113.795",
      "close": "114.01",
      "volume": "1032652"
    },
    {
      "date": "2024-10-22",
      "open": "113.82",
      "high": "114.015",
      "low": "112.91",
      "close": "112.92",
      "volume": "689770"
    },
    {
      "date": "2024-10-23",
      "open": "112.56",
      "high": "112.95",
      "low": "109.05",
      "close": "109.53",
      "volume": "1335160"
    },
    {
      "date": "2024-10-24",
      "open": "110.83",
      "high": "112.64",
      "low": "110.59",
      "close": "112.01",
      "volume": "1079126"
    },
    {
      "date": "2024-10-25",
      "open": "112.37",
      "high": "113.02",
      "low": "111.00",
      "close": "111.33",
      "volume": "863146"
    },
    {
      "date": "2024-10-28",
      "open": "112.49",
      "high": "112.79",
      "low": "110.93",
      "close": "112.40",
      "volume": "970646"
    },
    {
      "date": "2024-10-29",
      "open": "111.63",
      "high": "112.625",
      "low": "111.35",
      "close": "112.38",
      "volume": "1071041"
    },
    {
      "date": "2024-10-30",
      "open": "111.84",
      "high": "113.83",
      "low": "111.71",
      "close": "111.81",
      "volume": "1135565"
    },
    {
      "date": "2024-10-31",
      "open": "111.46",
      "high": "111.46",
      "low": "109.27",
      "close": "109.86",
      "volume": "2578420"
    },
    {
      "date": "2024-11-01",
      "open": "109.12",
      "high": "113.20",
      "low": "108.615",
      "close": "112.06",
      "volume": "1739074"
    },
    {
      "date": "2024-11-04",
      "open": "111.98",
      "high": "114.8349",
      "low": "111.12",
      "close": "112.49",
      "volume": "1921117"
    },
    {
      "date": "2024-11-05",
      "open": "112.70",
      "high": "114.55",
      "low": "111.77",
      "close": "114.52",
      "volume": "1159534"
    },
    {
      "date": "2024-11-06",
      "open": "122.01",
      "high": "122.23",
      "low": "119.55",
      "close": "121.31",
      "volume": "2588829"
    },
    {
      "date": "2024-11-07",
      "open": "121.14",
      "high": "121.14",
      "low": "119.59",
      "close": "120.06",
      "volume": "1351561"
    },
    {
      "date": "2024-11-08",
      "open": "119.49",
      "high": "119.69",
      "low": "117.48",
      "close": "117.62",
      "volume": "1383414"
    },
    {
      "date": "2024-11-11",
      "open": "119.20",
      "high": "119.325",
      "low": "117.82",
      "close": "117.93",
      "volume": "944166"
    },
    {
      "date": "2024-11-12",
      "open": "117.73",
      "high": "119.42",
      "low": "117.4001",
      "close": "118.07",
      "volume": "1227680"
    },
    {
      "date": "2024-11-13",
      "open": "118.17",
      "high": "120.18",
      "low": "118.17",
      "close": "118.49",
      "volume": "1097987"
    },
    {
      "date": "2024-11-14",
      "open": "118.31",
      "high": "120.76",
      "low": "118.25",
      "close": "119.80",
      "volume": "2279048"
    },
    {
      "date": "2024-11-15",
      "open": "119.80",
      "high": "120.65",
      "low": "118.42",
      "close": "118.77",
      "volume": "1319129"
    },
    {
      "date": "2024-11-18",
      "open": "119.00",
      "high": "119.115",
      "low": "118.05",
      "close": "118.66",
      "volume": "1142602"
    },
    {
      "date": "2024-11-19",
      "open": "117.13",
      "high": "118.21",
      "low": "116.57",
      "close": "117.95",
      "volume": "1257083"
    },
    {
      "date": "2024-11-20",
      "open": "117.74",
      "high": "117.845",
      "low": "116.08",
      "close": "117.52",
      "volume": "1150576"
    },
    {
      "date": "2024-11-21",
      "open": "118.19",
      "high": "118.85",
      "low": "116.89",
      "close": "118.18",
      "volume": "1476953"
    },
    {
      "date": "2024-11-22",
      "open": "118.45",
      "high": "120.00",
      "low": "118.135",
      "close": "119.84",
      "volume": "1352931"
    },
    {
      "date": "2024-11-25",
      "open": "121.12",
      "high": "123.29",
      "low": "120.78",
      "close": "122.97",
      "volume": "2175088"
    },
    {
      "date": "2024-11-26",
      "open": "122.56",
      "high": "124.31",
      "low": "122.04",
      "close": "123.95",
      "volume": "1307622"
    },
    {
      "date": "2024-11-27",
      "open": "124.83",
      "high": "124.83",
      "low": "123.23",
      "close": "124.16",
      "volume": "1117477"
    },
    {
      "date": "2024-11-29",
      "open": "124.37",
      "high": "124.53",
      "low": "122.74",
      "close": "123.84",
      "volume": "779749"
    },
    {
      "date": "2024-12-02",
      "open": "124.09",
      "high": "124.41",
      "low": "123.06",
      "close": "123.64",
      "volume": "1239640"
    },
    {
      "date": "2024-12-03",
      "open": "124.25",
      "high": "124.25",
      "low": "121.91",
      "close": "123.425",
      "volume": "1287599"
    },
    {
      "date": "2024-12-04",
      "open": "123.97",
      "high": "124.0976",
      "low": "122.7601",
      "close": "123.00",
      "volume": "1102908"
    },
    {
      "date": "2024-12-05",
      "open": "124.05",
      "high": "124.945",
      "low": "123.50",
      "close": "124.69",
      "volume": "1760817"
    },
    {
      "date": "2024-12-06",
      "open": "124.92",
      "high": "125.8078",
      "low": "123.375",
      "close": "123.83",
      "volume": "1093051"
    },
    {
      "date": "2024-12-09",
      "open": "124.14",
      "high": "125.04",
      "low": "123.45",
      "close": "123.59",
      "volume": "1133245"
    },
    {
      "date": "2024-12-10",
      "open": "123.33",
      "high": "124.33",
      "low": "122.16",
      "close": "123.03",
      "volume": "1514930"
    },
    {
      "date": "2024-12-11",
      "open": "123.34",
      "high": "123.55",
      "low": "121.62",
      "close": "121.71",
      "volume": "1363829"
    },
    {
      "date": "2024-12-12",
      "open": "121.12",
      "high": "121.9428",
      "low": "120.94",
      "close": "120.96",
      "volume": "1087562"
    },
    {
      "date": "2024-12-13",
      "open": "119.782",
      "high": "119.782",
      "low": "118.62",
      "close": "119.54",
      "volume": "1397765"
    },
    {
      "date": "2024-12-16",
      "open": "119.75",
      "high": "120.705",
      "low": "118.91",
      "close": "119.28",
      "volume": "1655634"
    },
    {
      "date": "2024-12-17",
      "open": "118.24",
      "high": "119.09",
      "low": "117.62",
      "close": "117.89",
      "volume": "1744585"
    },
    {
      "date": "2024-12-18",
      "open": "117.77",
      "high": "118.89",
      "low": "112.73",
      "close": "112.83",
      "volume": "2280598"
    },
    {
      "date": "2024-12-19",
      "open": "114.02",
      "high": "114.52",
      "low": "112.53",
      "close": "112.97",
      "volume": "1889984"
    },
    {
      "date": "2024-12-20",
      "open": "112.11",
      "high": "116.77",
      "low": "112.11",
      "close": "116.12",
      "volume": "4136669"
    },
    {
      "date": "2024-12-23",
      "open": "115.44",
      "high": "116.26",
      "low": "114.61",
      "close": "116.07",
      "volume": "863940"
    },
    {
      "date": "2024-12-24",
      "open": "115.26",
      "high": "117.14",
      "low": "115.26",
      "close": "117.07",
      "volume": "357386"
    },
    {
      "date": "2024-12-26",
      "open": "116.88",
      "high": "117.70",
      "low": "116.42",
      "close": "117.58",
      "volume": "558690"
    },
    {
      "date": "2024-12-27",
      "open": "116.58",
      "high": "117.4943",
      "low": "114.84",
      "close": "115.67",
      "volume": "731252"
    },
    {
      "date": "2024-12-30",
      "open": "114.32",
      "high": "114.52",
      "low": "113.2002",
      "close": "113.86",
      "volume": "1005262"
    },
    {
      "date": "2024-12-31",
      "open": "114.50",
      "high": "114.695",
      "low": "112.4693",
      "close": "113.09",
      "volume": "962933"
    },
    {
      "date": "2025-01-02",
      "open": "113.68",
      "high": "114.64",
      "low": "112.85",
      "close": "113.43",
      "volume": "1128294"
    },
    {
      "date": "2025-01-03",
      "open": "114.28",
      "high": "114.86",
      "low": "113.18",
      "close": "114.69",
      "volume": "750409"
    },
    {
      "date": "2025-01-06",
      "open": "115.60",
      "high": "116.12",
      "low": "114.171",
      "close": "114.33",
      "volume": "1113142"
    },
    {
      "date": "2025-01-07",
      "open": "114.67",
      "high": "115.00",
      "low": "112.09",
      "close": "113.12",
      "volume": "1180904"
    },
    {
      "date": "2025-01-08",
      "open": "112.42",
      "high": "112.95",
      "low": "111.69",
      "close": "112.84",
      "volume": "1094345"
    },
    {
      "date": "2025-01-10",
      "open": "111.26",
      "high": "111.75",
      "low": "108.04",
      "close": "108.55",
      "volume": "2164138"
    },
    {
      "date": "2025-01-13",
      "open": "107.69",
      "high": "110.99",
      "low": "107.63",
      "close": "110.63",
      "volume": "2154840"
    },
    {
      "date": "2025-01-14",
      "open": "111.00",
      "high": "112.42",
      "low": "110.94",
      "close": "112.11",
      "volume": "1552268"
    },
    {
      "date": "2025-01-15",
      "open": "114.49",
      "high": "115.39",
      "low": "112.92",
      "close": "113.32",
      "volume": "1289990"
    },
    {
      "date": "2025-01-16",
      "open": "113.00",
      "high": "113.28",
      "low": "111.49",
      "close": "112.13",
      "volume": "1195243"
    },
    {
      "date": "2025-01-17",
      "open": "113.56",
      "high": "113.90",
      "low": "112.802",
      "close": "113.21",
      "volume": "1182115"
    },
    {
      "date": "2025-01-21",
      "open": "113.81",
      "high": "114.8395",
      "low": "113.23",
      "close": "113.80",
      "volume": "870638"
    },
    {
      "date": "2025-01-22",
      "open": "113.24",
      "high": "113.89",
      "low": "112.04",
      "close": "113.54",
      "volume": "1398542"
    },
    {
      "date": "2025-01-23",
      "open": "112.83",
      "high": "113.58",
      "low": "112.25",
      "close": "113.38",
      "volume": "1631304"
    },
    {
      "date": "2025-01-24",
      "open": "113.07",
      "high": "114.745",
      "low": "113.01",
      "close": "114.21",
      "volume": "1099000"
    },
    {
      "date": "2025-01-27",
      "open": "112.78",
      "high": "113.83",
      "low": "111.54",
      "close": "113.73",
      "volume": "1805772"
    },
    {
      "date": "2025-01-28",
      "open": "113.90",
      "high": "116.14",
      "low": "113.10",
      "close": "115.65",
      "volume": "1352717"
    },
    {
      "date": "2025-01-29",
      "open": "115.47",
      "high": "115.83",
      "low": "113.77",
      "close": "114.31",
      "volume": "1058959"
    },
    {
      "date": "2025-01-30",
      "open": "115.08",
      "high": "116.26",
      "low": "114.58",
      "close": "115.89",
      "volume": "1063358"
    },
    {
      "date": "2025-01-31",
      "open": "115.83",
      "high": "118.32",
      "low": "115.83",
      "close": "116.92",
      "volume": "3761394"
    },
    {
      "date": "2025-02-03",
      "open": "115.29",
      "high": "116.005",
      "low": "113.19",
      "close": "115.27",
      "volume": "2475609"
    },
    {
      "date": "2025-02-04",
      "open": "115.10",
      "high": "116.39",
      "low": "114.32",
      "close": "115.55",
      "volume": "2586471"
    },
    {
      "date": "2025-02-05",
      "open": "112.65",
      "high": "112.71",
      "low": "109.7201",
      "close": "110.70",
      "volume": "3132479"
    },
    {
      "date": "2025-02-06",
      "open": "111.56",
      "high": "113.485",
      "low": "110.77",
      "close": "111.44",
      "volume": "1720270"
    },
    {
      "date": "2025-02-07",
      "open": "111.42",
      "high": "111.81",
      "low": "109.29",
      "close": "110.14",
      "volume": "1433743"
    },
    {
      "date": "2025-02-10",
      "open": "110.50",
      "high": "110.82",
      "low": "109.41",
      "close": "109.62",
      "volume": "1240612"
    },
    {
      "date": "2025-02-11",
      "open": "108.90",
      "high": "109.89",
      "low": "108.645",
      "close": "109.03",
      "volume": "1041005"
    },
    {
      "date": "2025-02-12",
      "open": "108.00",
      "high": "108.41",
      "low": "106.46",
      "close": "106.92",
      "volume": "1601688"
    },
    {
      "date": "2025-02-13",
      "open": "107.21",
      "high": "107.485",
      "low": "106.08",
      "close": "107.24",
      "volume": "1586438"
    },
    {
      "date": "2025-02-14",
      "open": "107.63",
      "high": "108.16",
      "low": "107.00",
      "close": "107.17",
      "volume": "1176176"
    },
    {
      "date": "2025-02-18",
      "open": "107.25",
      "high": "107.94",
      "low": "106.63",
      "close": "107.88",
      "volume": "1595802"
    },
    {
      "date": "2025-02-19",
      "open": "107.13",
      "high": "108.58",
      "low": "106.90",
      "close": "108.36",
      "volume": "1694915"
    },
    {
      "date": "2025-02-20",
      "open": "108.61",
      "high": "109.03",
      "low": "107.685",
      "close": "108.49",
      "volume": "1161206"
    },
    {
      "date": "2025-02-21",
      "open": "108.89",
      "high": "109.14",
      "low": "105.71",
      "close": "106.27",
      "volume": "1200098"
    },
    {
      "date": "2025-02-24",
      "open": "106.51",
      "high": "107.22",
      "low": "104.695",
      "close": "106.57",
      "volume": "1238208"
    },
    {
      "date": "2025-02-25",
      "open": "106.93",
      "high": "107.335",
      "low": "105.7421",
      "close": "106.23",
      "volume": "1387528"
    },
    {
      "date": "2025-02-26",
      "open": "106.23",
      "high": "106.67",
      "low": "104.56",
      "close": "104.74",
      "volume": "1531339"
    },
    {
      "date": "2025-02-27",
      "open": "105.34",
      "high": "105.98",
      "low": "103.67",
      "close": "103.73",
      "volume": "1165480"
    },
    {
      "date": "2025-02-28",
      "open": "104.25",
      "high": "106.13",
      "low": "103.7001",
      "close": "105.72",
      "volume": "1839677"
    },
    {
      "date": "2025-03-03",
      "open": "106.38",
      "high": "106.94",
      "low": "103.52",
      "close": "103.88",
      "volume": "1321715"
    },
    {
      "date": "2025-03-04",
      "open": "102.80",
      "high": "103.00",
      "low": "98.70",
      "close": "100.10",
      "volume": "2534308"
    },
    {
      "date": "2025-03-05",
      "open": "100.10",
      "high": "101.45",
      "low": "99.4601",
      "close": "100.65",
      "volume": "2462328"
    },
    {
      "date": "2025-03-06",
      "open": "99.50",
      "high": "101.065",
      "low": "98.74",
      "close": "98.885",
      "volume": "2263438"
    },
    {
      "date": "2025-03-07",
      "open": "98.70",
      "high": "101.16",
      "low": "97.26",
      "close": "100.66",
      "volume": "2534352"
    },
    {
      "date": "2025-03-10",
      "open": "99.37",
      "high": "101.2525",
      "low": "97.30",
      "close": "98.77",
      "volume": "2482927"
    },
    {
      "date": "2025-03-11",
      "open": "98.85",
      "high": "98.90",
      "low": "95.98",
      "close": "96.30",
      "volume": "2000321"
    },
    {
      "date": "2025-03-12",
      "open": "97.07",
      "high": "97.50",
      "low": "92.79",
      "close": "93.28",
      "volume": "2969463"
    },
    {
      "date": "2025-03-13",
      "open": "93.51",
      "high": "94.629",
      "low": "91.59",
      "close": "92.04",
      "volume": "2756740"
    },
    {
      "date": "2025-03-14",
      "open": "92.11",
      "high": "93.40",
      "low": "91.37",
      "close": "93.04",
      "volume": "2552335"
    },
    {
      "date": "2025-03-17",
      "open": "93.29",
      "high": "94.7904",
      "low": "93.23",
      "close": "94.31",
      "volume": "1919496"
    },
    {
      "date": "2025-03-18",
      "open": "93.94",
      "high": "94.41",
      "low": "92.92",
      "close": "93.60",
      "volume": "1822537"
    },
    {
      "date": "2025-03-19",
      "open": "93.92",
      "high": "94.76",
      "low": "93.34",
      "close": "94.05",
      "volume": "1696845"
    },
    {
      "date": "2025-03-20",
      "open": "93.49",
      "high": "94.33",
      "low": "92.97",
      "close": "93.04",
      "volume": "1833455"
    },
    {
      "date": "2025-03-21",
      "open": "92.25",
      "high": "93.33",
      "low": "91.71",
      "close": "92.83",
      "volume": "5915262"
    },
    {
      "date": "2025-03-24",
      "open": "94.07",
      "high": "96.33",
      "low": "94.00",
      "close": "95.98",
      "volume": "1990701"
    },
    {
      "date": "2025-03-25",
      "open": "96.41",
      "high": "97.20",
      "low": "95.0101",
      "close": "95.47",
      "volume": "1427041"
    },
    {
      "date": "2025-03-26",
      "open": "95.51",
      "high": "96.38",
      "low": "93.95",
      "close": "94.44",
      "volume": "1358867"
    },
    {
      "date": "2025-03-27",
      "open": "94.44",
      "high": "95.405",
      "low": "93.855",
      "close": "94.70",
      "volume": "1648789"
    },
    {
      "date": "2025-03-28",
      "open": "94.53",
      "high": "94.7499",
      "low": "91.10",
      "close": "91.57",
      "volume": "1956970"
    },
    {
      "date": "2025-03-31",
      "open": "91.16",
      "high": "92.38",
      "low": "89.70",
      "close": "91.87",
      "volume": "2326753"
    },
    {
      "date": "2025-04-01",
      "open": "91.50",
      "high": "92.685",
      "low": "91.065",
      "close": "92.27",
      "volume": "1368693"
    },
    {
      "date": "2025-04-02",
      "open": "91.355",
      "high": "94.53",
      "low": "91.15",
      "close": "93.90",
      "volume": "1517175"
    },
    {
      "date": "2025-04-03",
      "open": "90.01",
      "high": "90.025",
      "low": "85.735",
      "close": "86.22",
      "volume": "3286037"
    },
    {
      "date": "2025-04-04",
      "open": "84.475",
      "high": "85.555",
      "low": "82.34",
      "close": "82.60",
      "volume": "4564390"
    },
    {
      "date": "2025-04-07",
      "open": "79.56",
      "high": "85.2315",
      "low": "77.85",
      "close": "81.66",
      "volume": "3939865"
    },
    {
      "date": "2025-04-08",
      "open": "84.15",
      "high": "84.64",
      "low": "79.01",
      "close": "80.27",
      "volume": "2991905"
    },
    {
      "date": "2025-04-09",
      "open": "79.06",
      "high": "90.72",
      "low": "79.06",
      "close": "90.16",
      "volume": "4855131"
    },
    {
      "date": "2025-04-10",
      "open": "88.40",
      "high": "88.575",
      "low": "83.155",
      "close": "85.945",
      "volume": "3031911"
    },
    {
      "date": "2025-04-11",
      "open": "85.94",
      "high": "89.51",
      "low": "84.76",
      "close": "88.735",
      "volume": "2952676"
    },
    {
      "date": "2025-04-14",
      "open": "89.48",
      "high": "90.26",
      "low": "87.97",
      "close": "89.32",
      "volume": "2389014"
    },
    {
      "date": "2025-04-15",
      "open": "89.59",
      "high": "90.39",
      "low": "87.43",
      "close": "87.58",
      "volume": "1845444"
    },
    {
      "date": "2025-04-16",
      "open": "86.69",
      "high": "87.83",
      "low": "84.84",
      "close": "85.37",
      "volume": "2017406"
    },
    {
      "date": "2025-04-17",
      "open": "86.00",
      "high": "87.20",
      "low": "85.76",
      "close": "86.11",
      "volume": "4903959"
    },
    {
      "date": "2025-04-21",
      "open": "85.27",
      "high": "85.805",
      "low": "82.861",
      "close": "83.55",
      "volume": "2006003"
    },
    {
      "date": "2025-04-22",
      "open": "84.72",
      "high": "86.85",
      "low": "84.40",
      "close": "86.18",
      "volume": "1931957"
    },
    {
      "date": "2025-04-23",
      "open": "88.96",
      "high": "90.65",
      "low": "86.22",
      "close": "86.66",
      "volume": "2854416"
    },
    {
      "date": "2025-04-24",
      "open": "87.34",
      "high": "89.98",
      "low": "86.85",
      "close": "89.52",
      "volume": "1762467"
    },
    {
      "date": "2025-04-25",
      "open": "89.29",
      "high": "90.00",
      "low": "87.81",
      "close": "88.44",
      "volume": "1575735"
    },
    {
      "date": "2025-04-28",
      "open": "88.44",
      "high": "89.7345",
      "low": "87.84",
      "close": "88.73",
      "volume": "1251450"
    },
    {
      "date": "2025-04-29",
      "open": "88.56",
      "high": "89.375",
      "low": "87.76",
      "close": "88.86",
      "volume": "1563928"
    },
    {
      "date": "2025-04-30",
      "open": "87.44",
      "high": "88.75",
      "low": "86.255",
      "close": "88.55",
      "volume": "3447683"
    },
    {
      "date": "2025-05-01",
      "open": "88.87",
      "high": "89.49",
      "low": "88.01",
      "close": "88.12",
      "volume": "2488586"
    },
    {
      "date": "2025-05-02",
      "open": "90.915",
      "high": "92.77",
      "low": "89.52",
      "close": "91.65",
      "volume": "3660747"
    },
    {
      "date": "2025-05-05",
      "open": "91.25",
      "high": "92.45",
      "low": "90.24",
      "close": "91.43",
      "volume": "1849914"
    },
    {
      "date": "2025-05-06",
      "open": "90.73",
      "high": "91.40",
      "low": "90.10",
      "close": "90.16",
      "volume": "1974238"
    },
    {
      "date": "2025-05-07",
      "open": "90.76",
      "high": "91.68",
      "low": "90.54",
      "close": "91.42",
      "volume": "1624891"
    },
    {
      "date": "2025-05-08",
      "open": "92.04",
      "high": "93.70",
      "low": "91.45",
      "close": "92.66",
      "volume": "1603875"
    },
    {
      "date": "2025-05-09",
      "open": "92.89",
      "high": "93.47",
      "low": "92.38",
      "close": "92.74",
      "volume": "958652"
    },
    {
      "date": "2025-05-12",
      "open": "96.25",
      "high": "97.74",
      "low": "95.78",
      "close": "97.09",
      "volume": "2060082"
    },
    {
      "date": "2025-05-13",
      "open": "97.29",
      "high": "98.14",
      "low": "97.02",
      "close": "97.19",
      "volume": "1910594"
    },
    {
      "date": "2025-05-14",
      "open": "97.19",
      "high": "97.58",
      "low": "96.55",
      "close": "97.32",
      "volume": "1466723"
    },
    {
      "date": "2025-05-15",
      "open": "97.265",
      "high": "97.74",
      "low": "96.69",
      "close": "97.65",
      "volume": "1343273"
    },
    {
      "date": "2025-05-16",
      "open": "97.90",
      "high": "98.20",
      "low": "97.12",
      "close": "98.06",
      "volume": "1493482"
    },
    {
      "date": "2025-05-19",
      "open": "96.81",
      "high": "98.235",
      "low": "96.515",
      "close": "97.96",
      "volume": "936283"
    },
    {
      "date": "2025-05-20",
      "open": "97.57",
      "high": "98.00",
      "low": "96.70",
      "close": "97.09",
      "volume": "929542"
    },
    {
      "date": "2025-05-21",
      "open": "96.259",
      "high": "97.24",
      "low": "95.04",
      "close": "95.09",
      "volume": "1792990"
    },
    {
      "date": "2025-05-22",
      "open": "95.01",
      "high": "95.14",
      "low": "93.79",
      "close": "94.46",
      "volume": "1541343"
    },
    {
      "date": "2025-05-23",
      "open": "92.51",
      "high": "93.60",
      "low": "92.50",
      "close": "93.02",
      "volume": "1105532"
    },
    {
      "date": "2025-05-27",
      "open": "94.17",
      "high": "95.66",
      "low": "93.50",
      "close": "95.56",
      "volume": "1140884"
    },
    {
      "date": "2025-05-28",
      "open": "95.59",
      "high": "95.76",
      "low": "93.90",
      "close": "94.00",
      "volume": "902005"
    },
    {
      "date": "2025-05-29",
      "open": "95.27",
      "high": "95.27",
      "low": "93.44",
      "close": "94.31",
      "volume": "1125401"
    },
    {
      "date": "2025-05-30",
      "open": "93.79",
      "high": "93.985",
      "low": "92.62",
      "close": "93.59",
      "volume": "2885583"
    },
    {
      "date": "2025-06-02",
      "open": "93.02",
      "high": "93.075",
      "low": "91.435",
      "close": "92.15",
      "volume": "1687495"
    },
    {
      "date": "2025-06-03",
      "open": "92.15",
      "high": "94.25",
      "low": "91.88",
      "close": "93.58",
      "volume": "1454076"
    },
    {
      "date": "2025-06-04",
      "open": "93.75",
      "high": "94.245",
      "low": "93.46",
      "close": "93.79",
      "volume": "1300358"
    },
    {
      "date": "2025-06-05",
      "open": "94.17",
      "high": "94.70",
      "low": "92.975",
      "close": "93.24",
      "volume": "1235197"
    },
    {
      "date": "2025-06-06",
      "open": "94.57",
      "high": "95.33",
      "low": "93.405",
      "close": "94.28",
      "volume": "1296009"
    },
    {
      "date": "2025-06-09",
      "open": "94.91",
      "high": "95.52",
      "low": "94.45",
      "close": "94.98",
      "volume": "1078812"
    },
    {
      "date": "2025-06-10",
      "open": "95.09",
      "high": "95.96",
      "low": "94.6301",
      "close": "95.93",
      "volume": "1201325"
    },
    {
      "date": "2025-06-11",
      "open": "95.93",
      "high": "96.00",
      "low": "94.70",
      "close": "95.10",
      "volume": "1525208"
    },
    {
      "date": "2025-06-12",
      "open": "94.26",
      "high": "94.885",
      "low": "93.275",
      "close": "94.58",
      "volume": "1258640"
    },
    {
      "date": "2025-06-13",
      "open": "92.10",
      "high": "92.855",
      "low": "91.18",
      "close": "91.58",
      "volume": "1197000"
    },
    {
      "date": "2025-06-16",
      "open": "92.395",
      "high": "93.805",
      "low": "92.10",
      "close": "93.21",
      "volume": "1521733"
    },
    {
      "date": "2025-06-17",
      "open": "93.25",
      "high": "93.25",
      "low": "91.29",
      "close": "91.58",
      "volume": "1122673"
    },
    {
      "date": "2025-06-18",
      "open": "91.43",
      "high": "93.00",
      "low": "90.7501",
      "close": "92.14",
      "volume": "1044951"
    },
    {
      "date": "2025-06-20",
      "open": "93.02",
      "high": "93.43",
      "low": "92.2901",
      "close": "93.21",
      "volume": "2605904"
    },
    {
      "date": "2025-06-23",
      "open": "93.19",
      "high": "94.04",
      "low": "91.96",
      "close": "93.99",
      "volume": "1324967"
    },
    {
      "date": "2025-06-24",
      "open": "94.79",
      "high": "95.53",
      "low": "94.4922",
      "close": "95.10",
      "volume": "1247264"
    },
    {
      "date": "2025-06-25",
      "open": "95.40",
      "high": "95.40",
      "low": "94.27",
      "close": "94.95",
      "volume": "1077337"
    },
    {
      "date": "2025-06-26",
      "open": "95.45",
      "high": "96.4399",
      "low": "95.01",
      "close": "96.18",
      "volume": "1111110"
    },
    {
      "date": "2025-06-27",
      "open": "96.64",
      "high": "96.8399",
      "low": "95.311",
      "close": "96.10",
      "volume": "1899352"
    },
    {
      "date": "2025-06-30",
      "open": "96.53",
      "high": "96.94",
      "low": "95.72",
      "close": "96.50",
      "volume": "1822258"
    },
    {
      "date": "2025-07-01",
      "open": "95.865",
      "high": "99.75",
      "low": "95.865",
      "close": "98.67",
      "volume": "2054214"
    },
    {
      "date": "2025-07-02",
      "open": "99.08",
      "high": "100.00",
      "low": "98.6848",
      "close": "99.96",
      "volume": "1346062"
    },
    {
      "date": "2025-07-03",
      "open": "100.43",
      "high": "100.745",
      "low": "99.62",
      "close": "100.15",
      "volume": "924241"
    },
    {
      "date": "2025-07-07",
      "open": "99.80",
      "high": "100.4657",
      "low": "98.2133",
      "close": "98.90",
      "volume": "1346700"
    },
    {
      "date": "2025-07-08",
      "open": "99.21",
      "high": "100.59",
      "low": "98.85",
      "close": "99.74",
      "volume": "1052946"
    },
    {
      "date": "2025-07-09",
      "open": "100.12",
      "high": "101.90",
      "low": "99.98",
      "close": "101.45",
      "volume": "1756672"
    },
    {
      "date": "2025-07-10",
      "open": "101.99",
      "high": "104.29",
      "low": "101.785",
      "close": "102.96",
      "volume": "1763850"
    },
    {
      "date": "2025-07-11",
      "open": "102.07",
      "high": "102.49",
      "low": "100.77",
      "close": "101.47",
      "volume": "1540008"
    },
    {
      "date": "2025-07-14",
      "open": "101.02",
      "high": "102.63",
      "low": "100.17",
      "close": "102.26",
      "volume": "1712443"
    },
    {
      "date": "2025-07-15",
      "open": "102.30",
      "high": "102.7399",
      "low": "100.59",
      "close": "100.63",
      "volume": "1578752"
    },
    {
      "date": "2025-07-16",
      "open": "100.75",
      "high": "103.15",
      "low": "100.3296",
      "close": "103.05",
      "volume": "1995830"
    },
    {
      "date": "2025-07-17",
      "open": "103.04",
      "high": "106.84",
      "low": "102.3218",
      "close": "106.41",
      "volume": "2356114"
    },
    {
      "date": "2025-07-18",
      "open": "106.665",
      "high": "107.34",
      "low": "105.61",
      "close": "105.77",
      "volume": "4819404"
    },
    {
      "date": "2025-07-21",
      "open": "106.00",
      "high": "106.49",
      "low": "104.63",
      "close": "104.70",
      "volume": "1233665"
    },
    {
      "date": "2025-07-22",
      "open": "104.94",
      "high": "106.67",
      "low": "104.94",
      "close": "106.44",
      "volume": "1279701"
    },
    {
      "date": "2025-07-23",
      "open": "107.01",
      "high": "107.69",
      "low": "106.65",
      "close": "107.35",
      "volume": "1168964"
    },
    {
      "date": "2025-07-24",
      "open": "107.35",
      "high": "107.92",
      "low": "106.71",
      "close": "107.56",
      "volume": "1174740"
    },
    {
      "date": "2025-07-25",
      "open": "107.64",
      "high": "107.80",
      "low": "105.76",
      "close": "106.93",
      "volume": "1380289"
    },
    {
      "date": "2025-07-28",
      "open": "107.07",
      "high": "107.07",
      "low": "105.2121",
      "close": "106.00",
      "volume": "1310096"
    },
    {
      "date": "2025-07-29",
      "open": "106.61",
      "high": "106.61",
      "low": "104.47",
      "close": "104.92",
      "volume": "1348042"
    },
    {
      "date": "2025-07-30",
      "open": "105.16",
      "high": "105.41",
      "low": "103.455",
      "close": "103.90",
      "volume": "1519816"
    },
    {
      "date": "2025-07-31",
      "open": "103.35",
      "high": "103.88",
      "low": "101.26",
      "close": "101.45",
      "volume": "3974129"
    },
    {
      "date": "2025-08-01",
      "open": "101.86",
      "high": "103.13",
      "low": "99.60",
      "close": "103.06",
      "volume": "3037831"
    },
    {
      "date": "2025-08-04",
      "open": "103.29",
      "high": "106.10",
      "low": "102.763",
      "close": "105.94",
      "volume": "1916393"
    },
    {
      "date": "2025-08-05",
      "open": "106.16",
      "high": "106.78",
      "low": "104.97",
      "close": "105.65",
      "volume": "1410164"
    },
    {
      "date": "2025-08-06",
      "open": "105.99",
      "high": "106.00",
      "low": "104.87",
      "close": "105.42",
      "volume": "1332146"
    },
    {
      "date": "2025-08-07",
      "open": "106.34",
      "high": "106.365",
      "low": "103.765",
      "close": "104.06",
      "volume": "1192034"
    },
    {
      "date": "2025-08-08",
      "open": "104.39",
      "high": "105.40",
      "low": "103.87",
      "close": "105.06",
      "volume": "1209752"
    },
    {
      "date": "2025-08-11",
      "open": "105.20",
      "high": "106.08",
      "low": "104.81",
      "close": "105.27",
      "volume": "1123712"
    },
    {
      "date": "2025-08-12",
      "open": "105.90",
      "high": "107.72",
      "low": "105.68",
      "close": "107.64",
      "volume": "1153541"
    },
    {
      "date": "2025-08-13",
      "open": "107.94",
      "high": "110.16",
      "low": "107.50",
      "close": "109.95",
      "volume": "1344847"
    },
    {
      "date": "2025-08-14",
      "open": "109.06",
      "high": "109.312",
      "low": "108.455",
      "close": "109.06",
      "volume": "948118"
    },
    {
      "date": "2025-08-15",
      "open": "109.44",
      "high": "109.44",
      "low": "106.89",
      "close": "107.04",
      "volume": "1205861"
    },
    {
      "date": "2025-08-18",
      "open": "106.87",
      "high": "107.15",
      "low": "106.175",
      "close": "106.64",
      "volume": "920246"
    },
    {
      "date": "2025-08-19",
      "open": "106.67",
      "high": "107.44",
      "low": "105.9503",
      "close": "106.30",
      "volume": "897372"
    },
    {
      "date": "2025-08-20",
      "open": "106.18",
      "high": "106.61",
      "low": "105.09",
      "close": "105.76",
      "volume": "1232896"
    },
    {
      "date": "2025-08-21",
      "open": "105.76",
      "high": "105.76",
      "low": "104.06",
      "close": "104.53",
      "volume": "985077"
    },
    {
      "date": "2025-08-22",
      "open": "105.15",
      "high": "108.89",
      "low": "105.00",
      "close": "108.29",
      "volume": "1333262"
    },
    {
      "date": "2025-08-25",
      "open": "107.87",
      "high": "108.42",
      "low": "107.14",
      "close": "107.46",
      "volume": "1030335"
    },
    {
      "date": "2025-08-26",
      "open": "107.09",
      "high": "108.94",
      "low": "106.85",
      "close": "108.56",
      "volume": "1531031"
    },
    {
      "date": "2025-08-27",
      "open": "108.50",
      "high": "109.74",
      "low": "108.3509",
      "close": "109.37",
      "volume": "933600"
    },
    {
      "date": "2025-08-28",
      "open": "109.65",
      "high": "109.73",
      "low": "107.79",
      "close": "108.28",
      "volume": "976282"
    },
    {
      "date": "2025-08-29",
      "open": "108.16",
      "high": "108.7566",
      "low": "107.21",
      "close": "107.62",
      "volume": "1171884"
    },
    {
      "date": "2025-09-02",
      "open": "105.95",
      "high": "106.44",
      "low": "104.605",
      "close": "105.60",
      "volume": "1348727"
    },
    {
      "date": "2025-09-03",
      "open": "105.24",
      "high": "106.15",
      "low": "104.55",
      "close": "105.37",
      "volume": "994549"
    },
    {
      "date": "2025-09-04",
      "open": "115.28",
      "high": "118.22",
      "low": "110.51",
      "close": "111.52",
      "volume": "5280310"
    },
    {
      "date": "2025-09-05",
      "open": "111.78",
      "high": "112.01",
      "low": "107.73",
      "close": "108.16",
      "volume": "2070655"
    },
    {
      "date": "2025-09-08",
      "open": "108.16",
      "high": "109.17",
      "low": "107.58",
      "close": "108.17",
      "volume": "1587137"
    },
    {
      "date": "2025-09-09",
      "open": "107.67",
      "high": "109.0425",
      "low": "106.86",
      "close": "107.15",
      "volume": "1344952"
    },
    {
      "date": "2025-09-10",
      "open": "106.75",
      "high": "107.7696",
      "low": "106.28",
      "close": "106.64",
      "volume": "1396935"
    },
    {
      "date": "2025-09-11",
      "open": "106.64",
      "high": "107.0955",
      "low": "104.60",
      "close": "105.69",
      "volume": "2353918"
    },
    {
      "date": "2025-09-12",
      "open": "105.38",
      "high": "106.085",
      "low": "105.00",
      "close": "105.63",
      "volume": "1122977"
    },
    {
      "date": "2025-09-15",
      "open": "104.64",
      "high": "104.925",
      "low": "103.4523",
      "close": "104.17",
      "volume": "1232324"
    },
    {
      "date": "2025-09-16",
      "open": "104.22",
      "high": "104.63",
      "low": "103.2801",
      "close": "103.69",
      "volume": "1137937"
    },
    {
      "date": "2025-09-17",
      "open": "103.89",
      "high": "106.395",
      "low": "103.74",
      "close": "104.86",
      "volume": "1565518"
    },
    {
      "date": "2025-09-18",
      "open": "105.49",
      "high": "106.63",
      "low": "105.14",
      "close": "105.79",
      "volume": "1771808"
    },
    {
      "date": "2025-09-19",
      "open": "105.97",
      "high": "106.25",
      "low": "104.555",
      "close": "105.99",
      "volume": "2405307"
    },
    {
      "date": "2025-09-22",
      "open": "105.622",
      "high": "105.91",
      "low": "104.90",
      "close": "105.29",
      "volume": "1174667"
    },
    {
      "date": "2025-09-23",
      "open": "105.29",
      "high": "106.3265",
      "low": "104.08",
      "close": "104.66",
      "volume": "1130292"
    },
    {
      "date": "2025-09-24",
      "open": "104.65",
      "high": "105.35",
      "low": "103.10",
      "close": "103.45",
      "volume": "1353819"
    },
    {
      "date": "2025-09-25",
      "open": "103.02",
      "high": "103.79",
      "low": "102.69",
      "close": "103.21",
      "volume": "1160211"
    },
    {
      "date": "2025-09-26",
      "open": "103.48",
      "high": "104.3257",
      "low": "102.73",
      "close": "103.47",
      "volume": "1139490"
    },
    {
      "date": "2025-09-29",
      "open": "103.88",
      "high": "103.91",
      "low": "102.86",
      "close": "103.52",
      "volume": "1365257"
    },
    {
      "date": "2025-09-30",
      "open": "103.50",
      "high": "103.78",
      "low": "101.25",
      "close": "102.64",
      "volume": "1458137"
    },
    {
      "date": "2025-10-01",
      "open": "102.28",
      "high": "102.83",
      "low": "101.04",
      "close": "101.07",
      "volume": "1503419"
    },
    {
      "date": "2025-10-02",
      "open": "101.10",
      "high": "102.25",
      "low": "100.665",
      "close": "101.71",
      "volume": "1796805"
    },
    {
      "date": "2025-10-03",
      "open": "102.15",
      "high": "103.295",
      "low": "101.70",
      "close": "103.28",
      "volume": "1100763"
    },
    {
      "date": "2025-10-06",
      "open": "104.37",
      "high": "105.84",
      "low": "103.46",
      "close": "105.69",
      "volume": "1551510"
    },
    {
      "date": "2025-10-07",
      "open": "106.06",
      "high": "107.10",
      "low": "105.38",
      "close": "105.78",
      "volume": "1473114"
    },
    {
      "date": "2025-10-08",
      "open": "106.14",
      "high": "107.65",
      "low": "105.625",
      "close": "105.82",
      "volume": "1184912"
    },
    {
      "date": "2025-10-09",
      "open": "106.20",
      "high": "106.84",
      "low": "105.32",
      "close": "106.01",
      "volume": "1332831"
    },
    {
      "date": "2025-10-10",
      "open": "106.79",
      "high": "109.19",
      "low": "101.235",
      "close": "101.43",
      "volume": "2081156"
    },
    {
      "date": "2025-10-13",
      "open": "104.55",
      "high": "106.26",
      "low": "103.84",
      "close": "105.36",
      "volume": "1622089"
    },
    {
      "date": "2025-10-14",
      "open": "104.48",
      "high": "107.195",
      "low": "104.25",
      "close": "106.13",
      "volume": "1195120"
    },
    {
      "date": "2025-10-15",
      "open": "106.92",
      "high": "107.44",
      "low": "104.395",
      "close": "105.71",
      "volume": "960601"
    },
    {
      "date": "2025-10-16",
      "open": "106.16",
      "high": "106.315",
      "low": "102.81",
      "close": "103.15",
      "volume": "1136468"
    },
    {
      "date": "2025-10-17",
      "open": "103.03",
      "high": "104.07",
      "low": "101.55",
      "close": "103.70",
      "volume": "4353665"
    },
    {
      "date": "2025-10-20",
      "open": "103.97",
      "high": "104.92",
      "low": "103.90",
      "close": "104.24",
      "volume": "1130655"
    },
    {
      "date": "2025-10-21",
      "open": "104.01",
      "high": "105.00",
      "low": "103.95",
      "close": "104.25",
      "volume": "981507"
    },
    {
      "date": "2025-10-22",
      "open": "103.73",
      "high": "103.87",
      "low": "101.82",
      "close": "102.76",
      "volume": "1345726"
    },
    {
      "date": "2025-10-23",
      "open": "102.84",
      "high": "103.35",
      "low": "101.891",
      "close": "102.49",
      "volume": "1038008"
    },
    {
      "date": "2025-10-24",
      "open": "103.68",
      "high": "104.355",
      "low": "103.15",
      "close": "103.55",
      "volume": "1054021"
    },
    {
      "date": "2025-10-27",
      "open": "105.03",
      "high": "106.00",
      "low": "104.50",
      "close": "104.91",
      "volume": "1272252"
    },
    {
      "date": "2025-10-28",
      "open": "104.85",
      "high": "105.34",
      "low": "103.73",
      "close": "104.96",
      "volume": "1161495"
    },
    {
      "date": "2025-10-29",
      "open": "104.76",
      "high": "104.99",
      "low": "103.31",
      "close": "103.51",
      "volume": "1873937"
    },
    {
      "date": "2025-10-30",
      "open": "103.29",
      "high": "103.94",
      "low": "102.00",
      "close": "102.13",
      "volume": "2113211"
    },
    {
      "date": "2025-10-31",
      "open": "102.86",
      "high": "104.17",
      "low": "99.00",
      "close": "102.53",
      "volume": "3530574"
    },
    {
      "date": "2025-11-03",
      "open": "102.20",
      "high": "102.20",
      "low": "100.0801",
      "close": "101.71",
      "volume": "1739406"
    },
    {
      "date": "2025-11-04",
      "open": "101.02",
      "high": "102.55",
      "low": "100.3201",
      "close": "101.27",
      "volume": "1785098"
    },
    {
      "date": "2025-11-05",
      "open": "101.49",
      "high": "102.74",
      "low": "100.80",
      "close": "102.38",
      "volume": "1615775"
    },
    {
      "date": "2025-11-06",
      "open": "102.14",
      "high": "103.1299",
      "low": "101.27",
      "close": "102.15",
      "volume": "1440526"
    },
    {
      "date": "2025-11-07",
      "open": "101.72",
      "high": "102.75",
      "low": "100.75",
      "close": "102.66",
      "volume": "1842883"
    },
    {
      "date": "2025-11-10",
      "open": "103.34",
      "high": "103.75",
      "low": "101.50",
      "close": "103.00",
      "volume": "1661707"
    },
    {
      "date": "2025-11-11",
      "open": "103.30",
      "high": "104.07",
      "low": "103.20",
      "close": "103.67",
      "volume": "1185533"
    },
    {
      "date": "2025-11-12",
      "open": "103.90",
      "high": "105.27",
      "low": "103.90",
      "close": "104.77",
      "volume": "1431397"
    },
    {
      "date": "2025-11-13",
      "open": "104.51",
      "high": "105.25",
      "low": "103.6101",
      "close": "103.72",
      "volume": "1215068"
    },
    {
      "date": "2025-11-14",
      "open": "102.54",
      "high": "103.235",
      "low": "101.56",
      "close": "101.72",
      "volume": "1544546"
    },
    {
      "date": "2025-11-17",
      "open": "101.67",
      "high": "101.67",
      "low": "96.575",
      "close": "97.42",
      "volume": "2173509"
    },
    {
      "date": "2025-11-18",
      "open": "96.54",
      "high": "98.485",
      "low": "95.93",
      "close": "97.48",
      "volume": "1586249"
    },
    {
      "date": "2025-11-19",
      "open": "97.63",
      "high": "98.16",
      "low": "96.895",
      "close": "97.41",
      "volume": "1892228"
    },
    {
      "date": "2025-11-20",
      "open": "98.75",
      "high": "99.72",
      "low": "96.78",
      "close": "97.31",
      "volume": "1747784"
    },
    {
      "date": "2025-11-21",
      "open": "97.74",
      "high": "100.89",
      "low": "97.655",
      "close": "100.31",
      "volume": "2143621"
    },
    {
      "date": "2025-11-24",
      "open": "100.63",
      "high": "100.88",
      "low": "99.40",
      "close": "100.45",
      "volume": "2128904"
    },
    {
      "date": "2025-11-25",
      "open": "100.26",
      "high": "101.45",
      "low": "99.61",
      "close": "101.13",
      "volume": "1690967"
    },
    {
      "date": "2025-11-26",
      "open": "101.13",
      "high": "102.35",
      "low": "101.13",
      "close": "102.09",
      "volume": "1401041"
    },
    {
      "date": "2025-11-28",
      "open": "102.09",
      "high": "103.11",
      "low": "102.0186",
      "close": "102.38",
      "volume": "936650"
    },
    {
      "date": "2025-12-01",
      "open": "101.45",
      "high": "102.8299",
      "low": "101.35",
      "close": "101.59",
      "volume": "1945221"
    },
    {
      "date": "2025-12-02",
      "open": "102.22",
      "high": "103.23",
      "low": "101.60",
      "close": "102.47",
      "volume": "1724830"
    },
    {
      "date": "2025-12-03",
      "open": "102.63",
      "high": "105.19",
      "low": "102.63",
      "close": "105.05",
      "volume": "1954018"
    },
    {
      "date": "2025-12-04",
      "open": "105.24",
      "high": "106.355",
      "low": "104.79",
      "close": "105.79",
      "volume": "1440377"
    },
    {
      "date": "2025-12-05",
      "open": "105.65",
      "high": "107.10",
      "low": "105.24",
      "close": "106.58",
      "volume": "1528760"
    },
    {
      "date": "2025-12-08",
      "open": "106.74",
      "high": "106.89",
      "low": "104.41",
      "close": "104.52",
      "volume": "1636863"
    },
    {
      "date": "2025-12-09",
      "open": "104.50",
      "high": "105.85",
      "low": "104.50",
      "close": "105.37",
      "volume": "1410856"
    },
    {
      "date": "2025-12-10",
      "open": "103.92",
      "high": "104.90",
      "low": "101.16",
      "close": "103.56",
      "volume": "3540029"
    },
    {
      "date": "2025-12-11",
      "open": "102.89",
      "high": "105.72",
      "low": "102.89",
      "close": "104.96",
      "volume": "1990097"
    },
    {
      "date": "2025-12-12",
      "open": "105.12",
      "high": "105.728",
      "low": "104.37",
      "close": "104.90",
      "volume": "1707319"
    },
    {
      "date": "2025-12-15",
      "open": "103.98",
      "high": "105.41",
      "low": "103.12",
      "close": "103.62",
      "volume": "2520997"
    },
    {
      "date": "2025-12-16",
      "open": "104.25",
      "high": "104.48",
      "low": "103.13",
      "close": "103.92",
      "volume": "3712871"
    },
    {
      "date": "2025-12-17",
      "open": "104.28",
      "high": "106.055",
      "low": "103.77",
      "close": "103.90",
      "volume": "2089218"
    },
    {
      "date": "2025-12-18",
      "open": "104.53",
      "high": "105.41",
      "low": "103.20",
      "close": "103.32",
      "volume": "1280416"
    },
    {
      "date": "2025-12-19",
      "open": "103.32",
      "high": "103.79",
      "low": "102.58",
      "close": "103.28",
      "volume": "2644086"
    },
    {
      "date": "2025-12-22",
      "open": "103.10",
      "high": "104.83",
      "low": "103.001",
      "close": "104.80",
      "volume": "2087022"
    },
    {
      "date": "2025-12-23",
      "open": "104.82",
      "high": "105.20",
      "low": "103.97",
      "close": "104.03",
      "volume": "1633756"
    },
    {
      "date": "2025-12-24",
      "open": "104.30",
      "high": "104.835",
      "low": "103.62",
      "close": "104.68",
      "volume": "534648"
    },
    {
      "date": "2025-12-26",
      "open": "104.775",
      "high": "105.42",
      "low": "104.2501",
      "close": "104.75",
      "volume": "760156"
    },
    {
      "date": "2025-12-29",
      "open": "104.57",
      "high": "104.935",
      "low": "104.17",
      "close": "104.53",
      "volume": "1145871"
    },
    {
      "date": "2025-12-30",
      "open": "104.35",
      "high": "104.4999",
      "low": "103.59",
      "close": "103.64",
      "volume": "1703078"
    },
    {
      "date": "2025-12-31",
      "open": "103.81",
      "high": "103.86",
      "low": "102.32",
      "close": "102.38",
      "volume": "1155060"
    },
    {
      "date": "2026-01-02",
      "open": "102.47",
      "high": "104.65",
      "low": "101.72",
      "close": "104.63",
      "volume": "1323698"
    },
    {
      "date": "2026-01-05",
      "open": "104.26",
      "high": "108.21",
      "low": "103.995",
      "close": "106.49",
      "volume": "2652387"
    },
    {
      "date": "2026-01-06",
      "open": "106.63",
      "high": "109.315",
      "low": "106.53",
      "close": "109.01",
      "volume": "1667006"
    },
    {
      "date": "2026-01-07",
      "open": "108.74",
      "high": "109.105",
      "low": "104.35",
      "close": "106.00",
      "volume": "2147080"
    },
    {
      "date": "2026-01-08",
      "open": "105.83",
      "high": "108.94",
      "low": "105.425",
      "close": "108.57",
      "volume": "1529363"
    },
    {
      "date": "2026-01-09",
      "open": "108.80",
      "high": "109.455",
      "low": "107.28",
      "close": "107.31",
      "volume": "2065065"
    },
    {
      "date": "2026-01-12",
      "open": "107.965",
      "high": "107.965",
      "low": "106.15",
      "close": "106.84",
      "volume": "1499856"
    },
    {
      "date": "2026-01-13",
      "open": "106.77",
      "high": "106.858",
      "low": "102.58",
      "close": "103.51",
      "volume": "2539300"
    },
    {
      "date": "2026-01-14",
      "open": "103.12",
      "high": "106.15",
      "low": "103.09",
      "close": "106.08",
      "volume": "2277467"
    },
    {
      "date": "2026-01-15",
      "open": "106.96",
      "high": "108.12",
      "low": "106.625",
      "close": "107.32",
      "volume": "1236431"
    },
    {
      "date": "2026-01-16",
      "open": "107.45",
      "high": "107.72",
      "low": "106.00",
      "close": "106.49",
      "volume": "1892848"
    },
    {
      "date": "2026-01-20",
      "open": "105.18",
      "high": "105.18",
      "low": "103.37",
      "close": "103.68",
      "volume": "2215285"
    },
    {
      "date": "2026-01-21",
      "open": "104.79",
      "high": "106.72",
      "low": "104.16",
      "close": "106.13",
      "volume": "1357686"
    },
    {
      "date": "2026-01-22",
      "open": "106.52",
      "high": "108.17",
      "low": "106.42",
      "close": "107.10",
      "volume": "1223939"
    },
    {
      "date": "2026-01-23",
      "open": "106.86",
      "high": "107.13",
      "low": "105.60",
      "close": "105.63",
      "volume": "972264"
    },
    {
      "date": "2026-01-26",
      "open": "105.72",
      "high": "106.2716",
      "low": "105.065",
      "close": "106.09",
      "volume": "1087036"
    },
    {
      "date": "2026-01-27",
      "open": "106.26",
      "high": "106.69",
      "low": "104.22",
      "close": "105.31",
      "volume": "1106872"
    },
    {
      "date": "2026-01-28",
      "open": "105.40",
      "high": "106.04",
      "low": "104.60",
      "close": "105.25",
      "volume": "1135033"
    },
    {
      "date": "2026-01-29",
      "open": "105.93",
      "high": "106.845",
      "low": "104.13",
      "close": "104.82",
      "volume": "2268913"
    },
    {
      "date": "2026-01-30",
      "open": "104.58",
      "high": "106.18",
      "low": "103.64",
      "close": "105.68",
      "volume": "2630738"
    },
    {
      "date": "2026-02-02",
      "open": "105.25",
      "high": "106.95",
      "low": "104.70",
      "close": "106.65",
      "volume": "2001814"
    },
    {
      "date": "2026-02-03",
      "open": "106.49",
      "high": "107.2138",
      "low": "100.90",
      "close": "102.66",
      "volume": "3898677"
    },
    {
      "date": "2026-02-04",
      "open": "97.85",
      "high": "99.00",
      "low": "93.00",
      "close": "97.02",
      "volume": "5509687"
    },
    {
      "date": "2026-02-05",
      "open": "96.18",
      "high": "96.545",
      "low": "91.70",
      "close": "92.02",
      "volume": "3357054"
    },
    {
      "date": "2026-02-06",
      "open": "93.77",
      "high": "95.22",
      "low": "92.77",
      "close": "94.58",
      "volume": "3272911"
    },
    {
      "date": "2026-02-09",
      "open": "94.34",
      "high": "96.64",
      "low": "94.00",
      "close": "95.81",
      "volume": "2587989"
    },
    {
      "date": "2026-02-10",
      "open": "95.95",
      "high": "97.67",
      "low": "95.75",
      "close": "96.64",
      "volume": "2301442"
    },
    {
      "date": "2026-02-11",
      "open": "96.19",
      "high": "96.312",
      "low": "93.67",
      "close": "93.79",
      "volume": "2332988"
    },
    {
      "date": "2026-02-12",
      "open": "94.02",
      "high": "95.14",
      "low": "92.67",
      "close": "93.16",
      "volume": "3388773"
    },
    {
      "date": "2026-02-13",
      "open": "93.16",
      "high": "94.06",
      "low": "92.1785",
      "close": "93.76",
      "volume": "2668504"
    },
    {
      "date": "2026-02-17",
      "open": "94.13",
      "high": "94.55",
      "low": "92.75",
      "close": "93.81",
      "volume": "2237121"
    },
    {
      "date": "2026-02-18",
      "open": "94.27",
      "high": "95.64",
      "low": "93.71",
      "close": "94.93",
      "volume": "1683979"
    },
    {
      "date": "2026-02-19",
      "open": "94.07",
      "high": "94.48",
      "low": "93.08",
      "close": "94.36",
      "volume": "1187162"
    },
    {
      "date": "2026-02-20",
      "open": "94.14",
      "high": "95.76",
      "low": "93.20",
      "close": "95.38",
      "volume": "1329058"
    },
    {
      "date": "2026-02-23",
      "open": "94.84",
      "high": "95.07",
      "low": "92.20",
      "close": "93.06",
      "volume": "2376856"
    },
    {
      "date": "2026-02-24",
      "open": "92.94",
      "high": "95.00",
      "low": "92.40",
      "close": "94.80",
      "volume": "2059405"
    },
    {
      "date": "2026-02-25",
      "open": "94.90",
      "high": "95.735",
      "low": "94.39",
      "close": "95.27",
      "volume": "1360489"
    },
    {
      "date": "2026-02-26",
      "open": "96.00",
      "high": "96.90",
      "low": "95.25",
      "close": "96.46",
      "volume": "1590334"
    },
    {
      "date": "2026-02-27",
      "open": "95.11",
      "high": "95.38",
      "low": "93.44",
      "close": "94.63",
      "volume": "3103446"
    },
    {
      "date": "2026-03-02",
      "open": "93.34",
      "high": "95.81",
      "low": "93.00",
      "close": "94.92",
      "volume": "1494333"
    },
    {
      "date": "2026-03-03",
      "open": "93.03",
      "high": "94.3066",
      "low": "92.33",
      "close": "93.42",
      "volume": "2262779"
    },
    {
      "date": "2026-03-04",
      "open": "94.02",
      "high": "94.06",
      "low": "91.93",
      "close": "91.99",
      "volume": "2529805"
    },
    {
      "date": "2026-03-05",
      "open": "91.60",
      "high": "93.05",
      "low": "91.2334",
      "close": "92.04",
      "volume": "1931541"
    },
    {
      "date": "2026-03-06",
      "open": "90.67",
      "high": "90.84",
      "low": "88.90",
      "close": "90.40",
      "volume": "2087530"
    },
    {
      "date": "2026-03-09",
      "open": "88.67",
      "high": "91.10",
      "low": "86.94",
      "close": "90.55",
      "volume": "2450897"
    },
    {
      "date": "2026-03-10",
      "open": "90.67",
      "high": "90.91",
      "low": "89.03",
      "close": "89.14",
      "volume": "2419762"
    },
    {
      "date": "2026-03-11",
      "open": "89.18",
      "high": "89.90",
      "low": "87.69",
      "close": "89.33",
      "volume": "2370739"
    },
    {
      "date": "2026-03-12",
      "open": "88.09",
      "high": "89.29",
      "low": "87.705",
      "close": "87.91",
      "volume": "2527653"
    },
    {
      "date": "2026-03-13",
      "open": "89.01",
      "high": "89.92",
      "low": "88.53",
      "close": "88.59",
      "volume": "2332732"
    },
    {
      "date": "2026-03-16",
      "open": "88.27",
      "high": "88.64",
      "low": "87.14",
      "close": "87.38",
      "volume": "2311380"
    },
    {
      "date": "2026-03-17",
      "open": "88.36",
      "high": "89.60",
      "low": "87.91",
      "close": "88.39",
      "volume": "2496044"
    },
    {
      "date": "2026-03-18",
      "open": "87.45",
      "high": "88.884",
      "low": "87.43",
      "close": "87.51",
      "volume": "2479701"
    },
    {
      "date": "2026-03-19",
      "open": "87.00",
      "high": "88.05",
      "low": "86.33",
      "close": "87.09",
      "volume": "2483387"
    },
    {
      "date": "2026-03-20",
      "open": "86.95",
      "high": "87.46",
      "low": "85.22",
      "close": "86.19",
      "volume": "9438661"
    },
    {
      "date": "2026-03-23",
      "open": "87.60",
      "high": "88.78",
      "low": "86.73",
      "close": "87.98",
      "volume": "2212759"
    },
    {
      "date": "2026-03-24",
      "open": "87.115",
      "high": "89.1086",
      "low": "86.69",
      "close": "88.80",
      "volume": "2563296"
    },
    {
      "date": "2026-03-25",
      "open": "89.94",
      "high": "90.57",
      "low": "88.43",
      "close": "89.58",
      "volume": "2626826"
    },
    {
      "date": "2026-03-26",
      "open": "89.39",
      "high": "90.88",
      "low": "89.02",
      "close": "90.23",
      "volume": "3010462"
    },
    {
      "date": "2026-03-27",
      "open": "89.61",
      "high": "90.25",
      "low": "88.21",
      "close": "88.45",
      "volume": "2916725"
    },
    {
      "date": "2026-03-30",
      "open": "89.45",
      "high": "90.39",
      "low": "88.61",
      "close": "89.03",
      "volume": "3014256"
    },
    {
      "date": "2026-03-31",
      "open": "90.17",
      "high": "91.37",
      "low": "89.18",
      "close": "90.14",
      "volume": "3203946"
    },
    {
      "date": "2026-04-01",
      "open": "90.375",
      "high": "91.25",
      "low": "89.65",
      "close": "89.87",
      "volume": "2538855"
    },
    {
      "date": "2026-04-02",
      "open": "88.50",
      "high": "90.9125",
      "low": "87.75",
      "close": "90.17",
      "volume": "2107026"
    },
    {
      "date": "2026-04-06",
      "open": "90.04",
      "high": "90.37",
      "low": "89.125",
      "close": "89.33",
      "volume": "1907817"
    },
    {
      "date": "2026-04-07",
      "open": "89.22",
      "high": "89.60",
      "low": "87.59",
      "close": "89.22",
      "volume": "2927019"
    },
    {
      "date": "2026-04-08",
      "open": "91.37",
      "high": "92.39",
      "low": "90.745",
      "close": "91.81",
      "volume": "2268968"
    },
    {
      "date": "2026-04-09",
      "open": "91.35",
      "high": "92.55",
      "low": "90.76",
      "close": "92.16",
      "volume": "2134735"
    },
    {
      "date": "2026-04-10",
      "open": "92.16",
      "high": "93.30",
      "low": "91.44",
      "close": "91.49",
      "volume": "1658101"
    },
    {
      "date": "2026-04-13",
      "open": "91.54",
      "high": "94.45",
      "low": "91.24",
      "close": "94.37",
      "volume": "2017271"
    },
    {
      "date": "2026-04-14",
      "open": "94.91",
      "high": "96.34",
      "low": "94.56",
      "close": "95.84",
      "volume": "1851813"
    },
    {
      "date": "2026-04-15",
      "open": "96.22",
      "high": "96.915",
      "low": "95.50",
      "close": "96.11",
      "volume": "1540449"
    },
    {
      "date": "2026-04-16",
      "open": "96.29",
      "high": "96.64",
      "low": "95.07",
      "close": "95.75",
      "volume": "1345541"
    },
    {
      "date": "2026-04-17",
      "open": "96.25",
      "high": "97.97",
      "low": "96.03",
      "close": "96.98",
      "volume": "2109977"
    },
    {
      "date": "2026-04-20",
      "open": "96.65",
      "high": "98.24",
      "low": "96.53",
      "close": "98.10",
      "volume": "1621289"
    },
    {
      "date": "2026-04-21",
      "open": "98.36",
      "high": "100.165",
      "low": "98.115",
      "close": "99.14",
      "volume": "2789730"
    },
    {
      "date": "2026-04-22",
      "open": "100.00",
      "high": "100.81",
      "low": "98.90",
      "close": "100.24",
      "volume": "1653888"
    },
    {
      "date": "2026-04-23",
      "open": "100.07",
      "high": "100.58",
      "low": "98.65",
      "close": "99.49",
      "volume": "2198292"
    },
    {
      "date": "2026-04-24",
      "open": "99.50",
      "high": "99.8895",
      "low": "98.73",
      "close": "99.06",
      "volume": "1518882"
    },
    {
      "date": "2026-04-27",
      "open": "98.86",
      "high": "101.65",
      "low": "98.86",
      "close": "101.36",
      "volume": "1965056"
    },
    {
      "date": "2026-04-28",
      "open": "101.74",
      "high": "101.87",
      "low": "100.09",
      "close": "100.77",
      "volume": "2327407"
    },
    {
      "date": "2026-04-29",
      "open": "100.26",
      "high": "101.345",
      "low": "99.58",
      "close": "100.47",
      "volume": "2550206"
    },
    {
      "date": "2026-04-30",
      "open": "101.30",
      "high": "103.28",
      "low": "99.79",
      "close": "102.88",
      "volume": "4390303"
    },
    {
      "date": "2026-05-01",
      "open": "103.75",
      "high": "104.14",
      "low": "102.27",
      "close": "103.42",
      "volume": "2252197"
    },
    {
      "date": "2026-05-04",
      "open": "102.775",
      "high": "103.81",
      "low": "102.04",
      "close": "103.08",
      "volume": "1783838"
    },
    {
      "date": "2026-05-05",
      "open": "103.24",
      "high": "104.44",
      "low": "101.775",
      "close": "104.11",
      "volume": "1887991"
    },
    {
      "date": "2026-05-06",
      "open": "104.88",
      "high": "106.925",
      "low": "104.53",
      "close": "106.13",
      "volume": "2120080"
    },
    {
      "date": "2026-05-07",
      "open": "105.48",
      "high": "106.30",
      "low": "102.705",
      "close": "103.59",
      "volume": "2123145"
    },
    {
      "date": "2026-05-08",
      "open": "104.02",
      "high": "105.565",
      "low": "102.31",
      "close": "105.33",
      "volume": "1506095"
    },
    {
      "date": "2026-05-11",
      "open": "105.29",
      "high": "105.71",
      "low": "104.55",
      "close": "104.75",
      "volume": "1401313"
    },
    {
      "date": "2026-05-12",
      "open": "103.96",
      "high": "104.13",
      "low": "100.70",
      "close": "102.84",
      "volume": "2865637"
    },
    {
      "date": "2026-05-13",
      "open": "102.66",
      "high": "104.105",
      "low": "101.66",
      "close": "103.01",
      "volume": "2611568"
    },
    {
      "date": "2026-05-14",
      "open": "103.67",
      "high": "103.99",
      "low": "102.14",
      "close": "102.41",
      "volume": "2075067"
    },
    {
      "date": "2026-05-15",
      "open": "101.90",
      "high": "102.59",
      "low": "101.21",
      "close": "102.01",
      "volume": "2047092"
    },
    {
      "date": "2026-05-18",
      "open": "101.31",
      "high": "102.6299",
      "low": "100.82",
      "close": "102.38",
      "volume": "1677318"
    },
    {
      "date": "2026-05-19",
      "open": "101.70",
      "high": "102.48",
      "low": "100.74",
      "close": "101.72",
      "volume": "1731850"
    },
    {
      "date": "2026-05-20",
      "open": "101.92",
      "high": "103.09",
      "low": "100.865",
      "close": "101.83",
      "volume": "1604277"
    },
    {
      "date": "2026-05-21",
      "open": "101.44",
      "high": "102.1299",
      "low": "100.50",
      "close": "101.95",
      "volume": "1340447"
    },
    {
      "date": "2026-05-22",
      "open": "102.55",
      "high": "103.64",
      "low": "102.035",
      "close": "103.39",
      "volume": "2006052"
    },
    {
      "date": "2026-05-26",
      "open": "104.07",
      "high": "104.48",
      "low": "103.25",
      "close": "103.82",
      "volume": "1260943"
    },
    {
      "date": "2026-05-27",
      "open": "104.165",
      "high": "105.29",
      "low": "103.665",
      "close": "104.50",
      "volume": "1277267"
    },
    {
      "date": "2026-05-28",
      "open": "103.80",
      "high": "104.23",
      "low": "102.9852",
      "close": "103.55",
      "volume": "1617094"
    },
    {
      "date": "2026-05-29",
      "open": "103.31",
      "high": "105.95",
      "low": "103.255",
      "close": "104.53",
      "volume": "4242835"
    },
    {
      "date": "2026-06-01",
      "open": "103.86",
      "high": "105.67",
      "low": "103.4273",
      "close": "103.92",
      "volume": "2509037"
    },
    {
      "date": "2026-06-02",
      "open": "104.235",
      "high": "105.2899",
      "low": "103.77",
      "close": "104.31",
      "volume": "1543175"
    },
    {
      "date": "2026-06-03",
      "open": "103.00",
      "high": "104.14",
      "low": "101.64",
      "close": "104.01",
      "volume": "2182805"
    },
    {
      "date": "2026-06-04",
      "open": "105.04",
      "high": "108.1999",
      "low": "104.5836",
      "close": "106.96",
      "volume": "1554524"
    },
    {
      "date": "2026-06-05",
      "open": "106.52",
      "high": "107.23",
      "low": "105.24",
      "close": "105.99",
      "volume": "1482942"
    },
    {
      "date": "2026-06-08",
      "open": "105.97",
      "high": "106.52",
      "low": "105.0822",
      "close": "105.45",
      "volume": "1690362"
    },
    {
      "date": "2026-06-09",
      "open": "106.25",
      "high": "107.56",
      "low": "104.595",
      "close": "105.91",
      "volume": "1834172"
    },
    {
      "date": "2026-06-10",
      "open": "106.18",
      "high": "109.10",
      "low": "105.29",
      "close": "106.43",
      "volume": "2988624"
    },
    {
      "date": "2026-06-11",
      "open": "106.89",
      "high": "108.32",
      "low": "105.76",
      "close": "108.27",
      "volume": "2155701"
    },
    {
      "date": "2026-06-12",
      "open": "109.10",
      "high": "110.505",
      "low": "108.75",
      "close": "109.64",
      "volume": "2021299"
    },
    {
      "date": "2026-06-15",
      "open": "109.62",
      "high": "110.85",
      "low": "108.48",
      "close": "108.61",
      "volume": "2013171"
    },
    {
      "date": "2026-06-16",
      "open": "109.42",
      "high": "110.00",
      "low": "108.565",
      "close": "108.94",
      "volume": "1521838"
    },
    {
      "date": "2026-06-17",
      "open": "108.30",
      "high": "109.64",
      "low": "107.7775",
      "close": "108.12",
      "volume": "2407755"
    },
    {
      "date": "2026-06-18",
      "open": "109.09",
      "high": "109.325",
      "low": "106.76",
      "close": "107.65",
      "volume": "4637888"
    },
    {
      "date": "2026-06-22",
      "open": "108.00",
      "high": "109.58",
      "low": "107.71",
      "close": "107.99",
      "volume": "2434157"
    },
    {
      "date": "2026-06-23",
      "open": "107.20",
      "high": "107.8956",
      "low": "105.895",
      "close": "106.00",
      "volume": "2130384"
    },
    {
      "date": "2026-06-24",
      "open": "106.05",
      "high": "106.53",
      "low": "104.40",
      "close": "105.20",
      "volume": "1881071"
    },
    {
      "date": "2026-06-25",
      "open": "106.14",
      "high": "108.48",
      "low": "105.845",
      "close": "106.34",
      "volume": "1772264"
    },
    {
      "date": "2026-06-26",
      "open": "106.46",
      "high": "110.73",
      "low": "106.145",
      "close": "110.27",
      "volume": "3831934"
    },
    {
      "date": "2026-06-29",
      "open": "110.11",
      "high": "114.55",
      "low": "109.86",
      "close": "114.38",
      "volume": "4035731"
    },
    {
      "date": "2026-06-30",
      "open": "114.37",
      "high": "116.59",
      "low": "113.14",
      "close": "113.69",
      "volume": "2928011"
    },
    {
      "date": "2026-07-01",
      "open": "112.97",
      "high": "117.54",
      "low": "112.97",
      "close": "116.11",
      "volume": "2185389"
    },
    {
      "date": "2026-07-02",
      "open": "116.39",
      "high": "118.64",
      "low": "116.39",
      "close": "118.55",
      "volume": "1450210"
    },
    {
      "date": "2026-07-06",
      "open": "118.51",
      "high": "120.42",
      "low": "117.78",
      "close": "119.12",
      "volume": "2109570"
    },
    {
      "date": "2026-07-07",
      "open": "119.96",
      "high": "121.17",
      "low": "119.42",
      "close": "120.16",
      "volume": "1758402"
    },
    {
      "date": "2026-07-08",
      "open": "119.77",
      "high": "119.77",
      "low": "116.11",
      "close": "117.96",
      "volume": "1952218"
    },
    {
      "date": "2026-07-09",
      "open": "118.01",
      "high": "120.12",
      "low": "116.83",
      "close": "117.05",
      "volume": "2922214"
    },
    {
      "date": "2026-07-10",
      "open": "118.98",
      "high": "119.90",
      "low": "118.43",
      "close": "118.55",
      "volume": "1785469"
    },
    {
      "date": "2026-07-13",
      "open": "118.55",
      "high": "119.06",
      "low": "113.06",
      "close": "113.65",
      "volume": "2795249"
    },
    {
      "date": "2026-07-14",
      "open": "114.40",
      "high": "116.4908",
      "low": "114.27",
      "close": "116.07",
      "volume": "2186582"
    },
    {
      "date": "2026-07-15",
      "open": "117.91",
      "high": "119.74",
      "low": "117.7601",
      "close": "118.58",
      "volume": "1693536"
    },
    {
      "date": "2026-07-16",
      "open": "118.58",
      "high": "119.97",
      "low": "118.58",
      "close": "118.87",
      "volume": "1732563"
    },
    {
      "date": "2026-07-17",
      "open": "117.73",
      "high": "118.46",
      "low": "116.33",
      "close": "117.35",
      "volume": "2144539"
    },
    {
      "date": "2026-07-20",
      "open": "118.00",
      "high": "118.00",
      "low": "115.955",
      "close": "116.49",
      "volume": "1608511"
    },
    {
      "date": "2026-07-21",
      "open": "116.50",
      "high": "117.96",
      "low": "116.24",
      "close": "117.61",
      "volume": "1914639"
    },
    {
      "date": "2026-07-22",
      "open": "116.94",
      "high": "117.785",
      "low": "115.635",
      "close": "116.01",
      "volume": "1339951"
    },
    {
      "date": "2026-07-23",
      "open": "115.24",
      "high": "115.56",
      "low": "113.88",
      "close": "114.95",
      "volume": "1045215"
    },
    {
      "date": "2026-07-24",
      "open": "115.50",
      "high": "116.91",
      "low": "114.96",
      "close": "116.50",
      "volume": "1432835"
    },
    {
      "date": "2026-07-27",
      "open": "117.85",
      "high": "119.40",
      "low": "117.075",
      "close": "119.21",
      "volume": "1234436"
    },
    {
      "date": "2026-07-28",
      "open": "119.52",
      "high": "122.00",
      "low": "119.19",
      "close": "121.68",
      "volume": "2919227"
    },
    {
      "date": "2026-07-29",
      "open": "120.07",
      "high": "121.50",
      "low": "118.605",
      "close": "118.87",
      "volume": "1891731"
    },
    {
      "date": "2026-07-30",
      "open": "119.50",
      "high": "119.88",
      "low": "117.73",
      "close": "119.28",
      "volume": "2540533"
    },
    {
      "date": "2026-07-31",
      "open": "115.125",
      "high": "116.07",
      "low": "110.25",
      "close": "111.75",
      "volume": "5188559"
    },
    {
      "date": "2026-08-03",
      "open": "111.75",
      "high": "114.10",
      "low": "110.43",
      "close": "113.51",
      "volume": "2494666"
    },
    {
      "date": "2026-08-04",
      "open": "114.18",
      "high": "116.135",
      "low": "112.49",
      "close": "115.79",
      "volume": "2557293"
    },
    {
      "date": "2026-08-05",
      "open": "115.47",
      "high": "116.92",
      "low": "114.88",
      "close": "114.98",
      "volume": "1700627"
    }
  ]
}