{
  "source": "https://api.nasdaq.com/api/quote/TXRH/historical",
  "symbol": "TXRH",
  "requested_from_date": "2021-08-06",
  "requested_to_date": "2026-08-06",
  "row_count": 1254,
  "rows": [
    {
      "date": "2021-08-06",
      "open": "91.49",
      "high": "92.50",
      "low": "90.475",
      "close": "91.71",
      "volume": "973585"
    },
    {
      "date": "2021-08-09",
      "open": "91.00",
      "high": "91.25",
      "low": "88.18",
      "close": "89.52",
      "volume": "844316"
    },
    {
      "date": "2021-08-10",
      "open": "89.48",
      "high": "90.60",
      "low": "89.13",
      "close": "90.53",
      "volume": "576984"
    },
    {
      "date": "2021-08-11",
      "open": "90.56",
      "high": "91.58",
      "low": "89.73",
      "close": "91.24",
      "volume": "574991"
    },
    {
      "date": "2021-08-12",
      "open": "90.76",
      "high": "91.225",
      "low": "89.23",
      "close": "90.51",
      "volume": "618506"
    },
    {
      "date": "2021-08-13",
      "open": "90.49",
      "high": "90.49",
      "low": "88.78",
      "close": "88.96",
      "volume": "655109"
    },
    {
      "date": "2021-08-16",
      "open": "88.37",
      "high": "89.98",
      "low": "87.95",
      "close": "89.47",
      "volume": "467073"
    },
    {
      "date": "2021-08-17",
      "open": "88.57",
      "high": "90.72",
      "low": "88.565",
      "close": "90.07",
      "volume": "1281344"
    },
    {
      "date": "2021-08-18",
      "open": "89.91",
      "high": "91.26",
      "low": "88.75",
      "close": "90.50",
      "volume": "675535"
    },
    {
      "date": "2021-08-19",
      "open": "89.14",
      "high": "90.48",
      "low": "87.965",
      "close": "89.67",
      "volume": "1516166"
    },
    {
      "date": "2021-08-20",
      "open": "89.57",
      "high": "90.76",
      "low": "88.78",
      "close": "90.25",
      "volume": "456031"
    },
    {
      "date": "2021-08-23",
      "open": "90.75",
      "high": "92.36",
      "low": "90.065",
      "close": "90.55",
      "volume": "666524"
    },
    {
      "date": "2021-08-24",
      "open": "91.28",
      "high": "92.20",
      "low": "90.57",
      "close": "91.64",
      "volume": "604777"
    },
    {
      "date": "2021-08-25",
      "open": "90.96",
      "high": "92.86",
      "low": "90.53",
      "close": "92.41",
      "volume": "787371"
    },
    {
      "date": "2021-08-26",
      "open": "92.25",
      "high": "92.83",
      "low": "91.31",
      "close": "92.51",
      "volume": "485721"
    },
    {
      "date": "2021-08-27",
      "open": "92.99",
      "high": "95.755",
      "low": "92.86",
      "close": "95.51",
      "volume": "590281"
    },
    {
      "date": "2021-08-30",
      "open": "95.20",
      "high": "95.48",
      "low": "93.03",
      "close": "93.55",
      "volume": "746672"
    },
    {
      "date": "2021-08-31",
      "open": "93.88",
      "high": "95.10",
      "low": "92.40",
      "close": "95.00",
      "volume": "1171404"
    },
    {
      "date": "2021-09-01",
      "open": "95.50",
      "high": "95.97",
      "low": "94.595",
      "close": "95.63",
      "volume": "554536"
    },
    {
      "date": "2021-09-02",
      "open": "96.11",
      "high": "96.20",
      "low": "94.58",
      "close": "94.99",
      "volume": "381956"
    },
    {
      "date": "2021-09-03",
      "open": "94.47",
      "high": "94.75",
      "low": "93.07",
      "close": "93.62",
      "volume": "750103"
    },
    {
      "date": "2021-09-07",
      "open": "93.14",
      "high": "94.35",
      "low": "92.74",
      "close": "93.72",
      "volume": "649026"
    },
    {
      "date": "2021-09-08",
      "open": "93.86",
      "high": "94.19",
      "low": "92.72",
      "close": "93.15",
      "volume": "430211"
    },
    {
      "date": "2021-09-09",
      "open": "92.89",
      "high": "93.88",
      "low": "92.41",
      "close": "93.18",
      "volume": "377140"
    },
    {
      "date": "2021-09-10",
      "open": "93.91",
      "high": "94.07",
      "low": "91.65",
      "close": "91.94",
      "volume": "434624"
    },
    {
      "date": "2021-09-13",
      "open": "92.73",
      "high": "92.73",
      "low": "90.68",
      "close": "92.17",
      "volume": "602478"
    },
    {
      "date": "2021-09-14",
      "open": "92.71",
      "high": "92.71",
      "low": "90.69",
      "close": "90.99",
      "volume": "824109"
    },
    {
      "date": "2021-09-15",
      "open": "90.54",
      "high": "91.725",
      "low": "89.86",
      "close": "90.44",
      "volume": "951765"
    },
    {
      "date": "2021-09-16",
      "open": "90.76",
      "high": "92.47",
      "low": "90.76",
      "close": "91.62",
      "volume": "503093"
    },
    {
      "date": "2021-09-17",
      "open": "91.70",
      "high": "92.74",
      "low": "91.08",
      "close": "91.36",
      "volume": "1290597"
    },
    {
      "date": "2021-09-20",
      "open": "89.80",
      "high": "91.75",
      "low": "89.34",
      "close": "91.48",
      "volume": "830559"
    },
    {
      "date": "2021-09-21",
      "open": "91.56",
      "high": "92.24",
      "low": "88.68",
      "close": "89.25",
      "volume": "657722"
    },
    {
      "date": "2021-09-22",
      "open": "89.75",
      "high": "91.63",
      "low": "89.27",
      "close": "90.97",
      "volume": "557150"
    },
    {
      "date": "2021-09-23",
      "open": "92.15",
      "high": "94.70",
      "low": "91.875",
      "close": "93.24",
      "volume": "929238"
    },
    {
      "date": "2021-09-24",
      "open": "93.44",
      "high": "95.085",
      "low": "93.42",
      "close": "94.72",
      "volume": "629815"
    },
    {
      "date": "2021-09-27",
      "open": "94.97",
      "high": "97.43",
      "low": "94.92",
      "close": "95.52",
      "volume": "559645"
    },
    {
      "date": "2021-09-28",
      "open": "95.34",
      "high": "95.99",
      "low": "93.0201",
      "close": "93.32",
      "volume": "641982"
    },
    {
      "date": "2021-09-29",
      "open": "93.79",
      "high": "93.99",
      "low": "92.10",
      "close": "92.24",
      "volume": "433237"
    },
    {
      "date": "2021-09-30",
      "open": "92.99",
      "high": "92.99",
      "low": "90.52",
      "close": "91.33",
      "volume": "597993"
    },
    {
      "date": "2021-10-01",
      "open": "92.30",
      "high": "95.77",
      "low": "92.06",
      "close": "95.18",
      "volume": "672187"
    },
    {
      "date": "2021-10-04",
      "open": "94.68",
      "high": "95.57",
      "low": "93.52",
      "close": "94.08",
      "volume": "573280"
    },
    {
      "date": "2021-10-05",
      "open": "94.22",
      "high": "96.41",
      "low": "93.67",
      "close": "94.50",
      "volume": "892949"
    },
    {
      "date": "2021-10-06",
      "open": "94.09",
      "high": "94.515",
      "low": "91.205",
      "close": "92.20",
      "volume": "1293171"
    },
    {
      "date": "2021-10-07",
      "open": "92.79",
      "high": "94.04",
      "low": "92.79",
      "close": "93.12",
      "volume": "636819"
    },
    {
      "date": "2021-10-08",
      "open": "92.85",
      "high": "93.515",
      "low": "92.07",
      "close": "92.77",
      "volume": "410361"
    },
    {
      "date": "2021-10-11",
      "open": "92.73",
      "high": "94.50",
      "low": "91.70",
      "close": "91.83",
      "volume": "395377"
    },
    {
      "date": "2021-10-12",
      "open": "91.97",
      "high": "92.90",
      "low": "91.01",
      "close": "91.66",
      "volume": "577247"
    },
    {
      "date": "2021-10-13",
      "open": "91.64",
      "high": "91.88",
      "low": "87.92",
      "close": "88.82",
      "volume": "1171269"
    },
    {
      "date": "2021-10-14",
      "open": "89.54",
      "high": "90.985",
      "low": "88.93",
      "close": "90.00",
      "volume": "617647"
    },
    {
      "date": "2021-10-15",
      "open": "91.48",
      "high": "92.05",
      "low": "88.91",
      "close": "89.13",
      "volume": "583184"
    },
    {
      "date": "2021-10-18",
      "open": "88.31",
      "high": "91.16",
      "low": "88.31",
      "close": "91.15",
      "volume": "903138"
    },
    {
      "date": "2021-10-19",
      "open": "91.54",
      "high": "91.95",
      "low": "89.73",
      "close": "89.82",
      "volume": "536049"
    },
    {
      "date": "2021-10-20",
      "open": "87.29",
      "high": "91.055",
      "low": "85.81",
      "close": "88.54",
      "volume": "1497019"
    },
    {
      "date": "2021-10-21",
      "open": "88.73",
      "high": "90.00",
      "low": "87.70",
      "close": "88.52",
      "volume": "779030"
    },
    {
      "date": "2021-10-22",
      "open": "88.05",
      "high": "90.00",
      "low": "87.10",
      "close": "89.61",
      "volume": "1181042"
    },
    {
      "date": "2021-10-25",
      "open": "89.94",
      "high": "90.33",
      "low": "88.00",
      "close": "89.64",
      "volume": "915348"
    },
    {
      "date": "2021-10-26",
      "open": "90.16",
      "high": "91.03",
      "low": "88.84",
      "close": "89.67",
      "volume": "785830"
    },
    {
      "date": "2021-10-27",
      "open": "89.60",
      "high": "90.389",
      "low": "87.90",
      "close": "88.48",
      "volume": "1053014"
    },
    {
      "date": "2021-10-28",
      "open": "88.60",
      "high": "90.35",
      "low": "87.93",
      "close": "89.89",
      "volume": "1244029"
    },
    {
      "date": "2021-10-29",
      "open": "86.69",
      "high": "93.53",
      "low": "85.86",
      "close": "88.81",
      "volume": "2514263"
    },
    {
      "date": "2021-11-01",
      "open": "89.00",
      "high": "93.28",
      "low": "88.62",
      "close": "93.13",
      "volume": "1067285"
    },
    {
      "date": "2021-11-02",
      "open": "92.86",
      "high": "92.86",
      "low": "87.54",
      "close": "87.79",
      "volume": "1317089"
    },
    {
      "date": "2021-11-03",
      "open": "87.2041",
      "high": "90.88",
      "low": "87.2041",
      "close": "88.78",
      "volume": "798219"
    },
    {
      "date": "2021-11-04",
      "open": "89.41",
      "high": "91.20",
      "low": "88.90",
      "close": "90.75",
      "volume": "697726"
    },
    {
      "date": "2021-11-05",
      "open": "92.07",
      "high": "96.11",
      "low": "91.90",
      "close": "95.75",
      "volume": "1226671"
    },
    {
      "date": "2021-11-08",
      "open": "95.56",
      "high": "95.72",
      "low": "92.23",
      "close": "92.73",
      "volume": "746819"
    },
    {
      "date": "2021-11-09",
      "open": "93.00",
      "high": "94.41",
      "low": "92.43",
      "close": "94.35",
      "volume": "596200"
    },
    {
      "date": "2021-11-10",
      "open": "93.49",
      "high": "94.11",
      "low": "91.872",
      "close": "92.64",
      "volume": "474822"
    },
    {
      "date": "2021-11-11",
      "open": "93.29",
      "high": "93.43",
      "low": "91.9483",
      "close": "92.24",
      "volume": "354771"
    },
    {
      "date": "2021-11-12",
      "open": "92.63",
      "high": "92.67",
      "low": "90.50",
      "close": "90.99",
      "volume": "590159"
    },
    {
      "date": "2021-11-15",
      "open": "91.75",
      "high": "93.02",
      "low": "90.97",
      "close": "91.38",
      "volume": "545090"
    },
    {
      "date": "2021-11-16",
      "open": "90.91",
      "high": "91.80",
      "low": "89.74",
      "close": "91.45",
      "volume": "658057"
    },
    {
      "date": "2021-11-17",
      "open": "91.32",
      "high": "92.2499",
      "low": "90.455",
      "close": "91.25",
      "volume": "337618"
    },
    {
      "date": "2021-11-18",
      "open": "91.10",
      "high": "91.93",
      "low": "89.25",
      "close": "90.20",
      "volume": "602061"
    },
    {
      "date": "2021-11-19",
      "open": "89.91",
      "high": "89.91",
      "low": "88.00",
      "close": "89.73",
      "volume": "670493"
    },
    {
      "date": "2021-11-22",
      "open": "90.17",
      "high": "92.10",
      "low": "89.29",
      "close": "89.76",
      "volume": "816624"
    },
    {
      "date": "2021-11-23",
      "open": "89.70",
      "high": "90.46",
      "low": "87.51",
      "close": "88.84",
      "volume": "1083269"
    },
    {
      "date": "2021-11-24",
      "open": "88.00",
      "high": "89.275",
      "low": "86.70",
      "close": "88.74",
      "volume": "610932"
    },
    {
      "date": "2021-11-26",
      "open": "84.63",
      "high": "85.99",
      "low": "83.86",
      "close": "85.47",
      "volume": "910135"
    },
    {
      "date": "2021-11-29",
      "open": "86.73",
      "high": "86.8241",
      "low": "83.3029",
      "close": "83.59",
      "volume": "965212"
    },
    {
      "date": "2021-11-30",
      "open": "82.12",
      "high": "84.445",
      "low": "81.31",
      "close": "82.94",
      "volume": "1251735"
    },
    {
      "date": "2021-12-01",
      "open": "84.50",
      "high": "87.46",
      "low": "80.80",
      "close": "80.86",
      "volume": "1200837"
    },
    {
      "date": "2021-12-02",
      "open": "81.15",
      "high": "84.56",
      "low": "81.15",
      "close": "83.61",
      "volume": "1340945"
    },
    {
      "date": "2021-12-03",
      "open": "84.30",
      "high": "84.50",
      "low": "81.56",
      "close": "82.50",
      "volume": "1052460"
    },
    {
      "date": "2021-12-06",
      "open": "83.76",
      "high": "87.57",
      "low": "81.96",
      "close": "87.51",
      "volume": "1691368"
    },
    {
      "date": "2021-12-07",
      "open": "87.95",
      "high": "89.605",
      "low": "86.79",
      "close": "87.17",
      "volume": "782382"
    },
    {
      "date": "2021-12-08",
      "open": "87.80",
      "high": "90.48",
      "low": "87.77",
      "close": "89.72",
      "volume": "744096"
    },
    {
      "date": "2021-12-09",
      "open": "88.91",
      "high": "90.19",
      "low": "87.84",
      "close": "87.87",
      "volume": "474200"
    },
    {
      "date": "2021-12-10",
      "open": "88.20",
      "high": "89.06",
      "low": "86.82",
      "close": "88.04",
      "volume": "488256"
    },
    {
      "date": "2021-12-13",
      "open": "87.42",
      "high": "88.12",
      "low": "85.36",
      "close": "85.62",
      "volume": "690995"
    },
    {
      "date": "2021-12-14",
      "open": "84.90",
      "high": "86.365",
      "low": "84.77",
      "close": "85.00",
      "volume": "1212816"
    },
    {
      "date": "2021-12-15",
      "open": "84.75",
      "high": "85.16",
      "low": "82.93",
      "close": "84.08",
      "volume": "1887625"
    },
    {
      "date": "2021-12-16",
      "open": "85.37",
      "high": "85.75",
      "low": "81.68",
      "close": "82.41",
      "volume": "1299939"
    },
    {
      "date": "2021-12-17",
      "open": "81.96",
      "high": "84.38",
      "low": "80.00",
      "close": "83.75",
      "volume": "1844935"
    },
    {
      "date": "2021-12-20",
      "open": "82.08",
      "high": "83.47",
      "low": "81.18",
      "close": "83.32",
      "volume": "567382"
    },
    {
      "date": "2021-12-21",
      "open": "84.17",
      "high": "86.87",
      "low": "84.085",
      "close": "86.47",
      "volume": "743881"
    },
    {
      "date": "2021-12-22",
      "open": "86.84",
      "high": "88.18",
      "low": "86.38",
      "close": "87.17",
      "volume": "586868"
    },
    {
      "date": "2021-12-23",
      "open": "88.10",
      "high": "89.08",
      "low": "86.815",
      "close": "88.79",
      "volume": "717431"
    },
    {
      "date": "2021-12-27",
      "open": "88.135",
      "high": "88.89",
      "low": "87.26",
      "close": "88.75",
      "volume": "340522"
    },
    {
      "date": "2021-12-28",
      "open": "88.33",
      "high": "90.60",
      "low": "88.26",
      "close": "89.62",
      "volume": "439226"
    },
    {
      "date": "2021-12-29",
      "open": "89.49",
      "high": "91.65",
      "low": "89.17",
      "close": "90.96",
      "volume": "579703"
    },
    {
      "date": "2021-12-30",
      "open": "91.19",
      "high": "92.235",
      "low": "90.37",
      "close": "90.44",
      "volume": "593657"
    },
    {
      "date": "2021-12-31",
      "open": "90.40",
      "high": "91.535",
      "low": "89.26",
      "close": "89.28",
      "volume": "482563"
    },
    {
      "date": "2022-01-03",
      "open": "89.57",
      "high": "91.09",
      "low": "89.16",
      "close": "89.97",
      "volume": "469596"
    },
    {
      "date": "2022-01-04",
      "open": "90.95",
      "high": "92.48",
      "low": "90.01",
      "close": "92.07",
      "volume": "627387"
    },
    {
      "date": "2022-01-05",
      "open": "92.26",
      "high": "93.52",
      "low": "90.3101",
      "close": "90.37",
      "volume": "665305"
    },
    {
      "date": "2022-01-06",
      "open": "92.83",
      "high": "92.83",
      "low": "89.525",
      "close": "91.00",
      "volume": "774277"
    },
    {
      "date": "2022-01-07",
      "open": "92.26",
      "high": "92.755",
      "low": "90.02",
      "close": "90.22",
      "volume": "1055895"
    },
    {
      "date": "2022-01-10",
      "open": "89.62",
      "high": "89.78",
      "low": "86.575",
      "close": "88.89",
      "volume": "835260"
    },
    {
      "date": "2022-01-11",
      "open": "88.73",
      "high": "89.47",
      "low": "87.10",
      "close": "88.06",
      "volume": "688479"
    },
    {
      "date": "2022-01-12",
      "open": "88.19",
      "high": "88.67",
      "low": "86.37",
      "close": "86.51",
      "volume": "583116"
    },
    {
      "date": "2022-01-13",
      "open": "86.72",
      "high": "88.97",
      "low": "86.72",
      "close": "87.49",
      "volume": "696221"
    },
    {
      "date": "2022-01-14",
      "open": "89.14",
      "high": "89.14",
      "low": "85.64",
      "close": "87.29",
      "volume": "634182"
    },
    {
      "date": "2022-01-18",
      "open": "86.37",
      "high": "86.62",
      "low": "82.885",
      "close": "83.18",
      "volume": "883184"
    },
    {
      "date": "2022-01-19",
      "open": "83.21",
      "high": "84.42",
      "low": "81.83",
      "close": "82.82",
      "volume": "804963"
    },
    {
      "date": "2022-01-20",
      "open": "83.41",
      "high": "85.10",
      "low": "81.64",
      "close": "81.86",
      "volume": "520335"
    },
    {
      "date": "2022-01-21",
      "open": "81.34",
      "high": "82.06",
      "low": "79.19",
      "close": "79.28",
      "volume": "951845"
    },
    {
      "date": "2022-01-24",
      "open": "78.06",
      "high": "83.54",
      "low": "76.65",
      "close": "83.36",
      "volume": "1609851"
    },
    {
      "date": "2022-01-25",
      "open": "81.87",
      "high": "84.42",
      "low": "80.36",
      "close": "83.26",
      "volume": "2864538"
    },
    {
      "date": "2022-01-26",
      "open": "84.14",
      "high": "85.39",
      "low": "81.54",
      "close": "82.04",
      "volume": "1108397"
    },
    {
      "date": "2022-01-27",
      "open": "81.56",
      "high": "83.25",
      "low": "79.81",
      "close": "80.12",
      "volume": "2475330"
    },
    {
      "date": "2022-01-28",
      "open": "79.91",
      "high": "83.76",
      "low": "78.61",
      "close": "83.75",
      "volume": "1167686"
    },
    {
      "date": "2022-01-31",
      "open": "83.19",
      "high": "85.44",
      "low": "82.89",
      "close": "85.39",
      "volume": "776374"
    },
    {
      "date": "2022-02-01",
      "open": "85.64",
      "high": "87.76",
      "low": "85.59",
      "close": "87.38",
      "volume": "882052"
    },
    {
      "date": "2022-02-02",
      "open": "87.90",
      "high": "90.289",
      "low": "86.90",
      "close": "87.27",
      "volume": "726160"
    },
    {
      "date": "2022-02-03",
      "open": "86.45",
      "high": "88.505",
      "low": "86.39",
      "close": "87.19",
      "volume": "535345"
    },
    {
      "date": "2022-02-04",
      "open": "86.96",
      "high": "89.63",
      "low": "85.785",
      "close": "88.74",
      "volume": "760958"
    },
    {
      "date": "2022-02-07",
      "open": "88.90",
      "high": "89.89",
      "low": "88.13",
      "close": "88.43",
      "volume": "792758"
    },
    {
      "date": "2022-02-08",
      "open": "88.48",
      "high": "90.255",
      "low": "88.40",
      "close": "90.07",
      "volume": "781863"
    },
    {
      "date": "2022-02-09",
      "open": "90.79",
      "high": "91.97",
      "low": "90.28",
      "close": "91.55",
      "volume": "556846"
    },
    {
      "date": "2022-02-10",
      "open": "89.87",
      "high": "93.70",
      "low": "89.87",
      "close": "92.42",
      "volume": "1142710"
    },
    {
      "date": "2022-02-11",
      "open": "92.91",
      "high": "93.5275",
      "low": "90.11",
      "close": "90.53",
      "volume": "816868"
    },
    {
      "date": "2022-02-14",
      "open": "90.77",
      "high": "92.56",
      "low": "90.32",
      "close": "90.75",
      "volume": "1373497"
    },
    {
      "date": "2022-02-15",
      "open": "91.72",
      "high": "93.49",
      "low": "90.31",
      "close": "91.72",
      "volume": "1757701"
    },
    {
      "date": "2022-02-16",
      "open": "91.27",
      "high": "92.73",
      "low": "90.45",
      "close": "91.29",
      "volume": "1163268"
    },
    {
      "date": "2022-02-17",
      "open": "90.40",
      "high": "91.6927",
      "low": "87.39",
      "close": "87.58",
      "volume": "1477996"
    },
    {
      "date": "2022-02-18",
      "open": "87.657",
      "high": "90.26",
      "low": "86.93",
      "close": "89.43",
      "volume": "1249047"
    },
    {
      "date": "2022-02-22",
      "open": "89.04",
      "high": "90.745",
      "low": "87.94",
      "close": "88.62",
      "volume": "1682085"
    },
    {
      "date": "2022-02-23",
      "open": "93.13",
      "high": "94.605",
      "low": "87.45",
      "close": "88.02",
      "volume": "2034133"
    },
    {
      "date": "2022-02-24",
      "open": "86.11",
      "high": "90.555",
      "low": "85.40",
      "close": "90.40",
      "volume": "1030071"
    },
    {
      "date": "2022-02-25",
      "open": "90.49",
      "high": "93.35",
      "low": "89.35",
      "close": "93.31",
      "volume": "2048160"
    },
    {
      "date": "2022-02-28",
      "open": "93.36",
      "high": "96.04",
      "low": "92.42",
      "close": "94.91",
      "volume": "1746152"
    },
    {
      "date": "2022-03-01",
      "open": "94.00",
      "high": "94.51",
      "low": "89.2398",
      "close": "89.81",
      "volume": "971594"
    },
    {
      "date": "2022-03-02",
      "open": "90.72",
      "high": "92.305",
      "low": "90.05",
      "close": "90.95",
      "volume": "685716"
    },
    {
      "date": "2022-03-03",
      "open": "91.57",
      "high": "91.57",
      "low": "84.98",
      "close": "85.29",
      "volume": "1047981"
    },
    {
      "date": "2022-03-04",
      "open": "84.28",
      "high": "84.68",
      "low": "81.1475",
      "close": "83.75",
      "volume": "1244061"
    },
    {
      "date": "2022-03-07",
      "open": "83.70",
      "high": "83.785",
      "low": "71.10",
      "close": "71.21",
      "volume": "3443528"
    },
    {
      "date": "2022-03-08",
      "open": "71.28",
      "high": "76.93",
      "low": "69.535",
      "close": "74.52",
      "volume": "2377101"
    },
    {
      "date": "2022-03-09",
      "open": "76.82",
      "high": "80.37",
      "low": "76.56",
      "close": "78.21",
      "volume": "2134554"
    },
    {
      "date": "2022-03-10",
      "open": "77.00",
      "high": "79.86",
      "low": "76.75",
      "close": "78.59",
      "volume": "1672158"
    },
    {
      "date": "2022-03-11",
      "open": "81.33",
      "high": "81.93",
      "low": "78.72",
      "close": "78.80",
      "volume": "1504379"
    },
    {
      "date": "2022-03-14",
      "open": "79.42",
      "high": "81.65",
      "low": "78.26",
      "close": "79.11",
      "volume": "2190496"
    },
    {
      "date": "2022-03-15",
      "open": "79.50",
      "high": "80.20",
      "low": "76.86",
      "close": "78.35",
      "volume": "1893236"
    },
    {
      "date": "2022-03-16",
      "open": "79.67",
      "high": "82.61",
      "low": "79.515",
      "close": "82.27",
      "volume": "1367072"
    },
    {
      "date": "2022-03-17",
      "open": "81.14",
      "high": "82.77",
      "low": "80.50",
      "close": "82.35",
      "volume": "913104"
    },
    {
      "date": "2022-03-18",
      "open": "82.33",
      "high": "83.7337",
      "low": "81.37",
      "close": "83.65",
      "volume": "1893041"
    },
    {
      "date": "2022-03-21",
      "open": "84.62",
      "high": "84.74",
      "low": "81.96",
      "close": "83.08",
      "volume": "899807"
    },
    {
      "date": "2022-03-22",
      "open": "83.20",
      "high": "85.21",
      "low": "81.685",
      "close": "82.08",
      "volume": "1010914"
    },
    {
      "date": "2022-03-23",
      "open": "81.80",
      "high": "82.53",
      "low": "79.91",
      "close": "79.99",
      "volume": "869984"
    },
    {
      "date": "2022-03-24",
      "open": "80.20",
      "high": "83.7275",
      "low": "80.20",
      "close": "83.56",
      "volume": "973845"
    },
    {
      "date": "2022-03-25",
      "open": "83.24",
      "high": "83.87",
      "low": "80.98",
      "close": "81.57",
      "volume": "1283784"
    },
    {
      "date": "2022-03-28",
      "open": "82.48",
      "high": "82.55",
      "low": "80.92",
      "close": "82.15",
      "volume": "1542070"
    },
    {
      "date": "2022-03-29",
      "open": "82.94",
      "high": "86.11",
      "low": "82.94",
      "close": "85.07",
      "volume": "647959"
    },
    {
      "date": "2022-03-30",
      "open": "84.47",
      "high": "84.90",
      "low": "82.75",
      "close": "82.92",
      "volume": "711748"
    },
    {
      "date": "2022-03-31",
      "open": "82.98",
      "high": "84.75",
      "low": "82.10",
      "close": "83.73",
      "volume": "1277099"
    },
    {
      "date": "2022-04-01",
      "open": "83.73",
      "high": "85.02",
      "low": "81.19",
      "close": "81.72",
      "volume": "1134818"
    },
    {
      "date": "2022-04-04",
      "open": "81.31",
      "high": "83.6142",
      "low": "80.10",
      "close": "83.29",
      "volume": "1264895"
    },
    {
      "date": "2022-04-05",
      "open": "83.07",
      "high": "83.65",
      "low": "81.11",
      "close": "83.17",
      "volume": "1054945"
    },
    {
      "date": "2022-04-06",
      "open": "82.08",
      "high": "82.265",
      "low": "79.8301",
      "close": "81.76",
      "volume": "939090"
    },
    {
      "date": "2022-04-07",
      "open": "82.07",
      "high": "82.53",
      "low": "79.49",
      "close": "81.35",
      "volume": "901185"
    },
    {
      "date": "2022-04-08",
      "open": "81.27",
      "high": "82.32",
      "low": "80.05",
      "close": "81.40",
      "volume": "1031431"
    },
    {
      "date": "2022-04-11",
      "open": "81.12",
      "high": "82.00",
      "low": "78.95",
      "close": "79.10",
      "volume": "1358887"
    },
    {
      "date": "2022-04-12",
      "open": "81.01",
      "high": "82.95",
      "low": "80.45",
      "close": "80.84",
      "volume": "1962279"
    },
    {
      "date": "2022-04-13",
      "open": "81.25",
      "high": "84.435",
      "low": "81.25",
      "close": "83.22",
      "volume": "1482124"
    },
    {
      "date": "2022-04-14",
      "open": "83.48",
      "high": "83.85",
      "low": "80.95",
      "close": "81.84",
      "volume": "821305"
    },
    {
      "date": "2022-04-18",
      "open": "81.79",
      "high": "83.49",
      "low": "81.35",
      "close": "83.43",
      "volume": "988019"
    },
    {
      "date": "2022-04-19",
      "open": "83.38",
      "high": "85.88",
      "low": "83.32",
      "close": "85.24",
      "volume": "794472"
    },
    {
      "date": "2022-04-20",
      "open": "85.69",
      "high": "86.86",
      "low": "85.62",
      "close": "85.93",
      "volume": "779461"
    },
    {
      "date": "2022-04-21",
      "open": "87.73",
      "high": "88.02",
      "low": "84.65",
      "close": "85.07",
      "volume": "1456793"
    },
    {
      "date": "2022-04-22",
      "open": "84.42",
      "high": "85.09",
      "low": "82.46",
      "close": "82.87",
      "volume": "781486"
    },
    {
      "date": "2022-04-25",
      "open": "82.18",
      "high": "87.68",
      "low": "82.09",
      "close": "87.43",
      "volume": "1258356"
    },
    {
      "date": "2022-04-26",
      "open": "86.72",
      "high": "87.45",
      "low": "83.00",
      "close": "83.01",
      "volume": "969430"
    },
    {
      "date": "2022-04-27",
      "open": "82.81",
      "high": "83.98",
      "low": "81.88",
      "close": "82.01",
      "volume": "599795"
    },
    {
      "date": "2022-04-28",
      "open": "83.55",
      "high": "85.28",
      "low": "82.24",
      "close": "84.37",
      "volume": "657776"
    },
    {
      "date": "2022-04-29",
      "open": "83.17",
      "high": "85.30",
      "low": "82.12",
      "close": "82.33",
      "volume": "1008837"
    },
    {
      "date": "2022-05-02",
      "open": "82.58",
      "high": "84.94",
      "low": "81.82",
      "close": "84.68",
      "volume": "1957684"
    },
    {
      "date": "2022-05-03",
      "open": "84.68",
      "high": "84.77",
      "low": "81.71",
      "close": "82.94",
      "volume": "1294789"
    },
    {
      "date": "2022-05-04",
      "open": "82.87",
      "high": "83.06",
      "low": "78.75",
      "close": "81.48",
      "volume": "1938789"
    },
    {
      "date": "2022-05-05",
      "open": "80.76",
      "high": "81.48",
      "low": "77.51",
      "close": "78.41",
      "volume": "1636667"
    },
    {
      "date": "2022-05-06",
      "open": "81.93",
      "high": "85.08",
      "low": "78.82",
      "close": "83.91",
      "volume": "3059369"
    },
    {
      "date": "2022-05-09",
      "open": "83.39",
      "high": "83.64",
      "low": "76.75",
      "close": "77.06",
      "volume": "1775263"
    },
    {
      "date": "2022-05-10",
      "open": "78.39",
      "high": "80.49",
      "low": "76.83",
      "close": "79.62",
      "volume": "1516280"
    },
    {
      "date": "2022-05-11",
      "open": "79.30",
      "high": "80.23",
      "low": "74.82",
      "close": "75.05",
      "volume": "1271197"
    },
    {
      "date": "2022-05-12",
      "open": "74.98",
      "high": "77.29",
      "low": "74.06",
      "close": "76.48",
      "volume": "1165478"
    },
    {
      "date": "2022-05-13",
      "open": "77.77",
      "high": "79.36",
      "low": "77.50",
      "close": "78.54",
      "volume": "1082475"
    },
    {
      "date": "2022-05-16",
      "open": "78.01",
      "high": "78.31",
      "low": "75.12",
      "close": "76.01",
      "volume": "868904"
    },
    {
      "date": "2022-05-17",
      "open": "77.70",
      "high": "78.24",
      "low": "75.60",
      "close": "77.22",
      "volume": "1432616"
    },
    {
      "date": "2022-05-18",
      "open": "76.03",
      "high": "76.87",
      "low": "71.22",
      "close": "71.95",
      "volume": "1029131"
    },
    {
      "date": "2022-05-19",
      "open": "71.24",
      "high": "72.90",
      "low": "70.21",
      "close": "71.94",
      "volume": "1221197"
    },
    {
      "date": "2022-05-20",
      "open": "72.55",
      "high": "72.95",
      "low": "69.61",
      "close": "71.37",
      "volume": "990602"
    },
    {
      "date": "2022-05-23",
      "open": "72.18",
      "high": "72.18",
      "low": "68.80",
      "close": "71.18",
      "volume": "1196136"
    },
    {
      "date": "2022-05-24",
      "open": "70.20",
      "high": "70.58",
      "low": "68.58",
      "close": "69.92",
      "volume": "1388297"
    },
    {
      "date": "2022-05-25",
      "open": "70.48",
      "high": "76.44",
      "low": "70.25",
      "close": "75.82",
      "volume": "2299856"
    },
    {
      "date": "2022-05-26",
      "open": "74.36",
      "high": "79.84",
      "low": "74.195",
      "close": "79.19",
      "volume": "1946701"
    },
    {
      "date": "2022-05-27",
      "open": "79.56",
      "high": "81.615",
      "low": "79.05",
      "close": "80.32",
      "volume": "811387"
    },
    {
      "date": "2022-05-31",
      "open": "79.615",
      "high": "80.04",
      "low": "77.63",
      "close": "77.97",
      "volume": "1384853"
    },
    {
      "date": "2022-06-01",
      "open": "78.84",
      "high": "78.88",
      "low": "75.595",
      "close": "75.99",
      "volume": "1390483"
    },
    {
      "date": "2022-06-02",
      "open": "76.26",
      "high": "80.25",
      "low": "75.97",
      "close": "80.19",
      "volume": "1877813"
    },
    {
      "date": "2022-06-03",
      "open": "79.08",
      "high": "80.46",
      "low": "78.49",
      "close": "80.14",
      "volume": "896474"
    },
    {
      "date": "2022-06-06",
      "open": "80.26",
      "high": "81.22",
      "low": "78.8062",
      "close": "80.87",
      "volume": "859579"
    },
    {
      "date": "2022-06-07",
      "open": "79.62",
      "high": "81.57",
      "low": "78.3101",
      "close": "81.56",
      "volume": "1088746"
    },
    {
      "date": "2022-06-08",
      "open": "81.51",
      "high": "81.69",
      "low": "79.66",
      "close": "80.19",
      "volume": "1027062"
    },
    {
      "date": "2022-06-09",
      "open": "79.50",
      "high": "80.96",
      "low": "78.92",
      "close": "79.99",
      "volume": "942101"
    },
    {
      "date": "2022-06-10",
      "open": "78.71",
      "high": "79.51",
      "low": "76.75",
      "close": "77.84",
      "volume": "1176799"
    },
    {
      "date": "2022-06-13",
      "open": "75.01",
      "high": "75.50",
      "low": "72.50",
      "close": "73.48",
      "volume": "1460203"
    },
    {
      "date": "2022-06-14",
      "open": "73.73",
      "high": "74.67",
      "low": "71.10",
      "close": "71.50",
      "volume": "1201454"
    },
    {
      "date": "2022-06-15",
      "open": "72.50",
      "high": "74.60",
      "low": "72.43",
      "close": "73.36",
      "volume": "894527"
    },
    {
      "date": "2022-06-16",
      "open": "71.19",
      "high": "71.32",
      "low": "68.94",
      "close": "69.60",
      "volume": "1054339"
    },
    {
      "date": "2022-06-17",
      "open": "69.85",
      "high": "72.39",
      "low": "69.75",
      "close": "72.20",
      "volume": "1457829"
    },
    {
      "date": "2022-06-21",
      "open": "72.95",
      "high": "73.685",
      "low": "70.64",
      "close": "71.00",
      "volume": "990130"
    },
    {
      "date": "2022-06-22",
      "open": "70.09",
      "high": "73.215",
      "low": "69.76",
      "close": "72.96",
      "volume": "1322997"
    },
    {
      "date": "2022-06-23",
      "open": "73.43",
      "high": "74.02",
      "low": "71.35",
      "close": "73.61",
      "volume": "853895"
    },
    {
      "date": "2022-06-24",
      "open": "73.85",
      "high": "77.44",
      "low": "73.43",
      "close": "76.95",
      "volume": "1571305"
    },
    {
      "date": "2022-06-27",
      "open": "78.83",
      "high": "78.90",
      "low": "76.66",
      "close": "77.02",
      "volume": "895768"
    },
    {
      "date": "2022-06-28",
      "open": "77.25",
      "high": "77.98",
      "low": "74.64",
      "close": "74.92",
      "volume": "593668"
    },
    {
      "date": "2022-06-29",
      "open": "74.74",
      "high": "74.92",
      "low": "73.03",
      "close": "74.20",
      "volume": "711045"
    },
    {
      "date": "2022-06-30",
      "open": "72.78",
      "high": "74.88",
      "low": "71.95",
      "close": "73.20",
      "volume": "1005387"
    },
    {
      "date": "2022-07-01",
      "open": "73.12",
      "high": "75.47",
      "low": "73.01",
      "close": "75.29",
      "volume": "581507"
    },
    {
      "date": "2022-07-05",
      "open": "73.43",
      "high": "78.20",
      "low": "72.64",
      "close": "78.04",
      "volume": "1131442"
    },
    {
      "date": "2022-07-06",
      "open": "78.49",
      "high": "79.56",
      "low": "77.35",
      "close": "77.88",
      "volume": "860843"
    },
    {
      "date": "2022-07-07",
      "open": "78.26",
      "high": "80.985",
      "low": "78.26",
      "close": "80.71",
      "volume": "1296288"
    },
    {
      "date": "2022-07-08",
      "open": "79.36",
      "high": "79.82",
      "low": "76.84",
      "close": "78.38",
      "volume": "1031858"
    },
    {
      "date": "2022-07-11",
      "open": "77.81",
      "high": "79.11",
      "low": "76.96",
      "close": "78.56",
      "volume": "1084476"
    },
    {
      "date": "2022-07-12",
      "open": "78.69",
      "high": "79.94",
      "low": "78.48",
      "close": "79.06",
      "volume": "962457"
    },
    {
      "date": "2022-07-13",
      "open": "77.24",
      "high": "79.82",
      "low": "76.38",
      "close": "79.36",
      "volume": "1463851"
    },
    {
      "date": "2022-07-14",
      "open": "78.62",
      "high": "79.98",
      "low": "78.02",
      "close": "79.69",
      "volume": "802607"
    },
    {
      "date": "2022-07-15",
      "open": "81.15",
      "high": "82.555",
      "low": "79.66",
      "close": "81.60",
      "volume": "1107583"
    },
    {
      "date": "2022-07-18",
      "open": "81.59",
      "high": "82.36",
      "low": "80.13",
      "close": "80.33",
      "volume": "1070725"
    },
    {
      "date": "2022-07-19",
      "open": "81.36",
      "high": "82.92",
      "low": "81.11",
      "close": "82.58",
      "volume": "964439"
    },
    {
      "date": "2022-07-20",
      "open": "82.84",
      "high": "84.68",
      "low": "82.75",
      "close": "84.48",
      "volume": "805375"
    },
    {
      "date": "2022-07-21",
      "open": "83.93",
      "high": "84.41",
      "low": "82.85",
      "close": "84.00",
      "volume": "667399"
    },
    {
      "date": "2022-07-22",
      "open": "84.24",
      "high": "85.50",
      "low": "83.075",
      "close": "83.81",
      "volume": "716373"
    },
    {
      "date": "2022-07-25",
      "open": "83.81",
      "high": "83.81",
      "low": "81.735",
      "close": "82.97",
      "volume": "687004"
    },
    {
      "date": "2022-07-26",
      "open": "82.33",
      "high": "82.33",
      "low": "80.71",
      "close": "81.13",
      "volume": "794009"
    },
    {
      "date": "2022-07-27",
      "open": "82.16",
      "high": "85.53",
      "low": "82.08",
      "close": "85.15",
      "volume": "893885"
    },
    {
      "date": "2022-07-28",
      "open": "85.19",
      "high": "87.97",
      "low": "84.97",
      "close": "87.81",
      "volume": "1402101"
    },
    {
      "date": "2022-07-29",
      "open": "89.00",
      "high": "89.00",
      "low": "85.465",
      "close": "87.22",
      "volume": "1347380"
    },
    {
      "date": "2022-08-01",
      "open": "86.25",
      "high": "87.9699",
      "low": "85.40",
      "close": "86.53",
      "volume": "697402"
    },
    {
      "date": "2022-08-02",
      "open": "85.94",
      "high": "87.39",
      "low": "85.46",
      "close": "86.89",
      "volume": "547088"
    },
    {
      "date": "2022-08-03",
      "open": "87.61",
      "high": "90.00",
      "low": "86.98",
      "close": "89.44",
      "volume": "706373"
    },
    {
      "date": "2022-08-04",
      "open": "88.97",
      "high": "90.085",
      "low": "88.195",
      "close": "89.67",
      "volume": "748751"
    },
    {
      "date": "2022-08-05",
      "open": "88.30",
      "high": "89.86",
      "low": "88.27",
      "close": "88.39",
      "volume": "599423"
    },
    {
      "date": "2022-08-08",
      "open": "88.66",
      "high": "90.78",
      "low": "88.66",
      "close": "89.40",
      "volume": "732742"
    },
    {
      "date": "2022-08-09",
      "open": "89.09",
      "high": "89.77",
      "low": "88.42",
      "close": "89.20",
      "volume": "617987"
    },
    {
      "date": "2022-08-10",
      "open": "91.20",
      "high": "93.03",
      "low": "91.20",
      "close": "92.79",
      "volume": "738011"
    },
    {
      "date": "2022-08-11",
      "open": "93.50",
      "high": "94.60",
      "low": "92.17",
      "close": "92.19",
      "volume": "947598"
    },
    {
      "date": "2022-08-12",
      "open": "92.61",
      "high": "94.27",
      "low": "92.54",
      "close": "94.08",
      "volume": "539523"
    },
    {
      "date": "2022-08-15",
      "open": "93.93",
      "high": "95.37",
      "low": "93.425",
      "close": "93.96",
      "volume": "634739"
    },
    {
      "date": "2022-08-16",
      "open": "93.60",
      "high": "95.415",
      "low": "93.44",
      "close": "95.09",
      "volume": "567820"
    },
    {
      "date": "2022-08-17",
      "open": "94.00",
      "high": "95.38",
      "low": "93.42",
      "close": "95.22",
      "volume": "491073"
    },
    {
      "date": "2022-08-18",
      "open": "94.78",
      "high": "95.31",
      "low": "94.13",
      "close": "95.15",
      "volume": "750745"
    },
    {
      "date": "2022-08-19",
      "open": "94.05",
      "high": "94.22",
      "low": "90.65",
      "close": "91.92",
      "volume": "1026630"
    },
    {
      "date": "2022-08-22",
      "open": "90.03",
      "high": "90.53",
      "low": "89.35",
      "close": "89.77",
      "volume": "660920"
    },
    {
      "date": "2022-08-23",
      "open": "89.62",
      "high": "91.34",
      "low": "89.62",
      "close": "89.89",
      "volume": "630427"
    },
    {
      "date": "2022-08-24",
      "open": "89.15",
      "high": "92.045",
      "low": "89.00",
      "close": "91.58",
      "volume": "679027"
    },
    {
      "date": "2022-08-25",
      "open": "91.96",
      "high": "93.83",
      "low": "91.78",
      "close": "92.69",
      "volume": "400896"
    },
    {
      "date": "2022-08-26",
      "open": "92.54",
      "high": "93.21",
      "low": "90.16",
      "close": "90.32",
      "volume": "521220"
    },
    {
      "date": "2022-08-29",
      "open": "89.50",
      "high": "90.49",
      "low": "88.88",
      "close": "90.18",
      "volume": "443387"
    },
    {
      "date": "2022-08-30",
      "open": "90.16",
      "high": "91.02",
      "low": "89.05",
      "close": "89.93",
      "volume": "455950"
    },
    {
      "date": "2022-08-31",
      "open": "90.00",
      "high": "90.91",
      "low": "88.70",
      "close": "88.76",
      "volume": "652016"
    },
    {
      "date": "2022-09-01",
      "open": "88.27",
      "high": "89.06",
      "low": "86.88",
      "close": "89.06",
      "volume": "642687"
    },
    {
      "date": "2022-09-02",
      "open": "89.49",
      "high": "89.77",
      "low": "86.9575",
      "close": "87.47",
      "volume": "656749"
    },
    {
      "date": "2022-09-06",
      "open": "86.21",
      "high": "87.29",
      "low": "85.03",
      "close": "86.24",
      "volume": "746809"
    },
    {
      "date": "2022-09-07",
      "open": "86.43",
      "high": "89.48",
      "low": "86.43",
      "close": "89.09",
      "volume": "511986"
    },
    {
      "date": "2022-09-08",
      "open": "88.14",
      "high": "91.28",
      "low": "88.04",
      "close": "91.00",
      "volume": "604899"
    },
    {
      "date": "2022-09-09",
      "open": "90.55",
      "high": "92.11",
      "low": "90.55",
      "close": "91.18",
      "volume": "484209"
    },
    {
      "date": "2022-09-12",
      "open": "91.71",
      "high": "92.16",
      "low": "90.325",
      "close": "91.12",
      "volume": "751467"
    },
    {
      "date": "2022-09-13",
      "open": "88.65",
      "high": "89.61",
      "low": "87.68",
      "close": "88.49",
      "volume": "727576"
    },
    {
      "date": "2022-09-14",
      "open": "88.93",
      "high": "91.25",
      "low": "87.675",
      "close": "90.77",
      "volume": "914811"
    },
    {
      "date": "2022-09-15",
      "open": "90.22",
      "high": "91.81",
      "low": "89.635",
      "close": "90.22",
      "volume": "897603"
    },
    {
      "date": "2022-09-16",
      "open": "89.35",
      "high": "90.90",
      "low": "88.53",
      "close": "90.50",
      "volume": "1360672"
    },
    {
      "date": "2022-09-19",
      "open": "89.27",
      "high": "91.74",
      "low": "89.27",
      "close": "90.78",
      "volume": "512062"
    },
    {
      "date": "2022-09-20",
      "open": "90.17",
      "high": "90.85",
      "low": "89.41",
      "close": "90.48",
      "volume": "466475"
    },
    {
      "date": "2022-09-21",
      "open": "90.63",
      "high": "92.045",
      "low": "89.40",
      "close": "89.45",
      "volume": "980300"
    },
    {
      "date": "2022-09-22",
      "open": "89.40",
      "high": "89.80",
      "low": "85.94",
      "close": "86.42",
      "volume": "918757"
    },
    {
      "date": "2022-09-23",
      "open": "85.34",
      "high": "86.39",
      "low": "83.29",
      "close": "84.38",
      "volume": "872715"
    },
    {
      "date": "2022-09-26",
      "open": "84.54",
      "high": "86.15",
      "low": "84.06",
      "close": "84.55",
      "volume": "606484"
    },
    {
      "date": "2022-09-27",
      "open": "85.63",
      "high": "87.51",
      "low": "84.93",
      "close": "85.91",
      "volume": "751174"
    },
    {
      "date": "2022-09-28",
      "open": "86.04",
      "high": "89.88",
      "low": "85.64",
      "close": "89.63",
      "volume": "918371"
    },
    {
      "date": "2022-09-29",
      "open": "88.97",
      "high": "90.15",
      "low": "87.95",
      "close": "89.03",
      "volume": "1229986"
    },
    {
      "date": "2022-09-30",
      "open": "88.32",
      "high": "89.865",
      "low": "87.23",
      "close": "87.26",
      "volume": "839125"
    },
    {
      "date": "2022-10-03",
      "open": "87.92",
      "high": "87.92",
      "low": "85.29",
      "close": "87.11",
      "volume": "780206"
    },
    {
      "date": "2022-10-04",
      "open": "88.46",
      "high": "91.63",
      "low": "88.425",
      "close": "91.28",
      "volume": "1246067"
    },
    {
      "date": "2022-10-05",
      "open": "90.01",
      "high": "91.60",
      "low": "89.85",
      "close": "91.03",
      "volume": "579665"
    },
    {
      "date": "2022-10-06",
      "open": "90.70",
      "high": "91.60",
      "low": "88.92",
      "close": "88.98",
      "volume": "797198"
    },
    {
      "date": "2022-10-07",
      "open": "88.03",
      "high": "88.86",
      "low": "86.69",
      "close": "87.26",
      "volume": "761493"
    },
    {
      "date": "2022-10-10",
      "open": "87.89",
      "high": "89.36",
      "low": "86.95",
      "close": "88.17",
      "volume": "714164"
    },
    {
      "date": "2022-10-11",
      "open": "88.05",
      "high": "92.0001",
      "low": "87.44",
      "close": "91.38",
      "volume": "1164838"
    },
    {
      "date": "2022-10-12",
      "open": "91.34",
      "high": "95.1232",
      "low": "90.885",
      "close": "94.09",
      "volume": "1501096"
    },
    {
      "date": "2022-10-13",
      "open": "92.78",
      "high": "95.605",
      "low": "91.54",
      "close": "94.90",
      "volume": "1392046"
    },
    {
      "date": "2022-10-14",
      "open": "95.68",
      "high": "97.025",
      "low": "92.56",
      "close": "92.67",
      "volume": "945236"
    },
    {
      "date": "2022-10-17",
      "open": "94.90",
      "high": "95.59",
      "low": "94.365",
      "close": "94.58",
      "volume": "986386"
    },
    {
      "date": "2022-10-18",
      "open": "96.31",
      "high": "96.98",
      "low": "95.06",
      "close": "96.21",
      "volume": "756881"
    },
    {
      "date": "2022-10-19",
      "open": "95.74",
      "high": "96.96",
      "low": "95.20",
      "close": "95.91",
      "volume": "754147"
    },
    {
      "date": "2022-10-20",
      "open": "95.26",
      "high": "96.43",
      "low": "93.05",
      "close": "93.33",
      "volume": "1390547"
    },
    {
      "date": "2022-10-21",
      "open": "92.91",
      "high": "95.69",
      "low": "92.91",
      "close": "95.46",
      "volume": "1044196"
    },
    {
      "date": "2022-10-24",
      "open": "95.40",
      "high": "97.86",
      "low": "95.02",
      "close": "95.63",
      "volume": "1015300"
    },
    {
      "date": "2022-10-25",
      "open": "95.30",
      "high": "96.98",
      "low": "95.24",
      "close": "96.58",
      "volume": "670246"
    },
    {
      "date": "2022-10-26",
      "open": "97.57",
      "high": "100.37",
      "low": "96.72",
      "close": "97.26",
      "volume": "1439259"
    },
    {
      "date": "2022-10-27",
      "open": "98.49",
      "high": "99.60",
      "low": "97.28",
      "close": "98.75",
      "volume": "1218942"
    },
    {
      "date": "2022-10-28",
      "open": "97.00",
      "high": "98.84",
      "low": "94.07",
      "close": "98.71",
      "volume": "1795576"
    },
    {
      "date": "2022-10-31",
      "open": "97.20",
      "high": "100.07",
      "low": "96.4848",
      "close": "98.95",
      "volume": "1322082"
    },
    {
      "date": "2022-11-01",
      "open": "99.36",
      "high": "99.68",
      "low": "96.78",
      "close": "98.98",
      "volume": "914281"
    },
    {
      "date": "2022-11-02",
      "open": "98.76",
      "high": "101.285",
      "low": "97.97",
      "close": "98.38",
      "volume": "1238557"
    },
    {
      "date": "2022-11-03",
      "open": "97.87",
      "high": "99.34",
      "low": "97.01",
      "close": "98.43",
      "volume": "721181"
    },
    {
      "date": "2022-11-04",
      "open": "99.45",
      "high": "100.30",
      "low": "97.675",
      "close": "98.91",
      "volume": "657660"
    },
    {
      "date": "2022-11-07",
      "open": "98.85",
      "high": "99.23",
      "low": "93.85",
      "close": "96.04",
      "volume": "1252204"
    },
    {
      "date": "2022-11-08",
      "open": "96.93",
      "high": "98.43",
      "low": "95.59",
      "close": "97.67",
      "volume": "670374"
    },
    {
      "date": "2022-11-09",
      "open": "97.28",
      "high": "98.26",
      "low": "96.15",
      "close": "97.61",
      "volume": "575194"
    },
    {
      "date": "2022-11-10",
      "open": "100.89",
      "high": "101.33",
      "low": "98.33",
      "close": "100.86",
      "volume": "1058336"
    },
    {
      "date": "2022-11-11",
      "open": "101.37",
      "high": "101.75",
      "low": "94.81",
      "close": "96.12",
      "volume": "1341888"
    },
    {
      "date": "2022-11-14",
      "open": "96.11",
      "high": "97.85",
      "low": "95.43",
      "close": "96.61",
      "volume": "988530"
    },
    {
      "date": "2022-11-15",
      "open": "98.03",
      "high": "99.00",
      "low": "97.335",
      "close": "98.09",
      "volume": "652073"
    },
    {
      "date": "2022-11-16",
      "open": "97.71",
      "high": "98.30",
      "low": "96.20",
      "close": "98.25",
      "volume": "652306"
    },
    {
      "date": "2022-11-17",
      "open": "97.06",
      "high": "99.59",
      "low": "96.47",
      "close": "98.42",
      "volume": "683849"
    },
    {
      "date": "2022-11-18",
      "open": "100.00",
      "high": "100.415",
      "low": "97.82",
      "close": "97.97",
      "volume": "551268"
    },
    {
      "date": "2022-11-21",
      "open": "98.27",
      "high": "98.82",
      "low": "97.195",
      "close": "97.53",
      "volume": "705586"
    },
    {
      "date": "2022-11-22",
      "open": "98.00",
      "high": "98.31",
      "low": "96.66",
      "close": "98.30",
      "volume": "610922"
    },
    {
      "date": "2022-11-23",
      "open": "98.16",
      "high": "99.23",
      "low": "97.835",
      "close": "99.13",
      "volume": "510844"
    },
    {
      "date": "2022-11-25",
      "open": "98.86",
      "high": "99.75",
      "low": "98.095",
      "close": "99.20",
      "volume": "345085"
    },
    {
      "date": "2022-11-28",
      "open": "99.19",
      "high": "101.22",
      "low": "98.17",
      "close": "98.22",
      "volume": "999871"
    },
    {
      "date": "2022-11-29",
      "open": "97.71",
      "high": "97.77",
      "low": "95.055",
      "close": "97.67",
      "volume": "1244377"
    },
    {
      "date": "2022-11-30",
      "open": "98.14",
      "high": "99.46",
      "low": "96.00",
      "close": "99.32",
      "volume": "787672"
    },
    {
      "date": "2022-12-01",
      "open": "100.00",
      "high": "101.16",
      "low": "98.69",
      "close": "100.28",
      "volume": "862732"
    },
    {
      "date": "2022-12-02",
      "open": "98.845",
      "high": "99.34",
      "low": "97.41",
      "close": "98.23",
      "volume": "943312"
    },
    {
      "date": "2022-12-05",
      "open": "97.17",
      "high": "97.29",
      "low": "94.44",
      "close": "96.62",
      "volume": "928945"
    },
    {
      "date": "2022-12-06",
      "open": "96.43",
      "high": "96.76",
      "low": "94.26",
      "close": "95.57",
      "volume": "1008394"
    },
    {
      "date": "2022-12-07",
      "open": "95.22",
      "high": "97.52",
      "low": "94.62",
      "close": "97.21",
      "volume": "657249"
    },
    {
      "date": "2022-12-08",
      "open": "98.21",
      "high": "99.12",
      "low": "97.82",
      "close": "98.81",
      "volume": "591918"
    },
    {
      "date": "2022-12-09",
      "open": "98.76",
      "high": "99.23",
      "low": "97.59",
      "close": "97.95",
      "volume": "547909"
    },
    {
      "date": "2022-12-12",
      "open": "97.79",
      "high": "98.06",
      "low": "96.72",
      "close": "98.02",
      "volume": "782528"
    },
    {
      "date": "2022-12-13",
      "open": "100.01",
      "high": "100.40",
      "low": "97.35",
      "close": "98.04",
      "volume": "1034887"
    },
    {
      "date": "2022-12-14",
      "open": "98.29",
      "high": "100.94",
      "low": "98.05",
      "close": "100.04",
      "volume": "993438"
    },
    {
      "date": "2022-12-15",
      "open": "99.56",
      "high": "99.56",
      "low": "96.88",
      "close": "99.02",
      "volume": "941318"
    },
    {
      "date": "2022-12-16",
      "open": "98.13",
      "high": "98.26",
      "low": "94.84",
      "close": "96.69",
      "volume": "1737964"
    },
    {
      "date": "2022-12-19",
      "open": "96.21",
      "high": "97.53",
      "low": "94.97",
      "close": "95.12",
      "volume": "654074"
    },
    {
      "date": "2022-12-20",
      "open": "95.18",
      "high": "96.52",
      "low": "94.64",
      "close": "96.13",
      "volume": "541789"
    },
    {
      "date": "2022-12-21",
      "open": "96.99",
      "high": "97.05",
      "low": "95.08",
      "close": "95.14",
      "volume": "826442"
    },
    {
      "date": "2022-12-22",
      "open": "94.81",
      "high": "95.87",
      "low": "93.78",
      "close": "95.73",
      "volume": "608013"
    },
    {
      "date": "2022-12-23",
      "open": "95.83",
      "high": "96.96",
      "low": "94.86",
      "close": "96.31",
      "volume": "455730"
    },
    {
      "date": "2022-12-27",
      "open": "96.31",
      "high": "96.42",
      "low": "94.05",
      "close": "94.17",
      "volume": "606629"
    },
    {
      "date": "2022-12-28",
      "open": "94.36",
      "high": "94.61",
      "low": "92.27",
      "close": "92.30",
      "volume": "757858"
    },
    {
      "date": "2022-12-29",
      "open": "92.94",
      "high": "93.83",
      "low": "92.27",
      "close": "92.88",
      "volume": "518987"
    },
    {
      "date": "2022-12-30",
      "open": "92.19",
      "high": "92.50",
      "low": "90.375",
      "close": "90.95",
      "volume": "737257"
    },
    {
      "date": "2023-01-03",
      "open": "92.17",
      "high": "93.43",
      "low": "90.404",
      "close": "93.20",
      "volume": "1324787"
    },
    {
      "date": "2023-01-04",
      "open": "93.71",
      "high": "94.79",
      "low": "93.255",
      "close": "93.70",
      "volume": "916868"
    },
    {
      "date": "2023-01-05",
      "open": "93.91",
      "high": "94.02",
      "low": "92.217",
      "close": "93.75",
      "volume": "905863"
    },
    {
      "date": "2023-01-06",
      "open": "94.18",
      "high": "94.46",
      "low": "93.33",
      "close": "93.52",
      "volume": "1284322"
    },
    {
      "date": "2023-01-09",
      "open": "94.09",
      "high": "97.48",
      "low": "93.69",
      "close": "97.22",
      "volume": "1114769"
    },
    {
      "date": "2023-01-10",
      "open": "96.87",
      "high": "101.31",
      "low": "96.80",
      "close": "100.50",
      "volume": "1390788"
    },
    {
      "date": "2023-01-11",
      "open": "101.00",
      "high": "102.24",
      "low": "100.54",
      "close": "101.09",
      "volume": "976998"
    },
    {
      "date": "2023-01-12",
      "open": "101.85",
      "high": "102.68",
      "low": "99.87",
      "close": "100.01",
      "volume": "848267"
    },
    {
      "date": "2023-01-13",
      "open": "99.85",
      "high": "101.18",
      "low": "99.00",
      "close": "100.97",
      "volume": "704990"
    },
    {
      "date": "2023-01-17",
      "open": "100.40",
      "high": "101.31",
      "low": "99.09",
      "close": "100.34",
      "volume": "733511"
    },
    {
      "date": "2023-01-18",
      "open": "100.75",
      "high": "102.21",
      "low": "100.20",
      "close": "101.14",
      "volume": "1362277"
    },
    {
      "date": "2023-01-19",
      "open": "100.98",
      "high": "101.34",
      "low": "97.51",
      "close": "97.87",
      "volume": "891521"
    },
    {
      "date": "2023-01-20",
      "open": "98.63",
      "high": "99.405",
      "low": "97.545",
      "close": "98.76",
      "volume": "782387"
    },
    {
      "date": "2023-01-23",
      "open": "98.77",
      "high": "100.08",
      "low": "98.50",
      "close": "100.02",
      "volume": "722432"
    },
    {
      "date": "2023-01-24",
      "open": "100.18",
      "high": "100.30",
      "low": "98.25",
      "close": "98.84",
      "volume": "602964"
    },
    {
      "date": "2023-01-25",
      "open": "97.89",
      "high": "98.49",
      "low": "95.73",
      "close": "97.73",
      "volume": "580119"
    },
    {
      "date": "2023-01-26",
      "open": "98.16",
      "high": "99.13",
      "low": "98.11",
      "close": "99.04",
      "volume": "403639"
    },
    {
      "date": "2023-01-27",
      "open": "99.08",
      "high": "99.33",
      "low": "98.46",
      "close": "98.96",
      "volume": "591657"
    },
    {
      "date": "2023-01-30",
      "open": "99.12",
      "high": "99.655",
      "low": "98.36",
      "close": "98.97",
      "volume": "613703"
    },
    {
      "date": "2023-01-31",
      "open": "99.48",
      "high": "100.48",
      "low": "99.03",
      "close": "100.43",
      "volume": "810180"
    },
    {
      "date": "2023-02-01",
      "open": "100.47",
      "high": "102.04",
      "low": "99.30",
      "close": "101.53",
      "volume": "1021864"
    },
    {
      "date": "2023-02-02",
      "open": "102.05",
      "high": "105.125",
      "low": "102.05",
      "close": "104.28",
      "volume": "1351914"
    },
    {
      "date": "2023-02-03",
      "open": "103.46",
      "high": "103.965",
      "low": "101.1228",
      "close": "102.09",
      "volume": "836171"
    },
    {
      "date": "2023-02-06",
      "open": "101.86",
      "high": "102.79",
      "low": "101.375",
      "close": "102.08",
      "volume": "544489"
    },
    {
      "date": "2023-02-07",
      "open": "101.53",
      "high": "104.81",
      "low": "101.08",
      "close": "104.78",
      "volume": "796911"
    },
    {
      "date": "2023-02-08",
      "open": "104.45",
      "high": "104.83",
      "low": "102.89",
      "close": "103.24",
      "volume": "600014"
    },
    {
      "date": "2023-02-09",
      "open": "103.97",
      "high": "104.07",
      "low": "101.20",
      "close": "101.55",
      "volume": "631884"
    },
    {
      "date": "2023-02-10",
      "open": "101.00",
      "high": "101.85",
      "low": "100.36",
      "close": "100.92",
      "volume": "670893"
    },
    {
      "date": "2023-02-13",
      "open": "101.24",
      "high": "102.535",
      "low": "101.03",
      "close": "102.32",
      "volume": "590003"
    },
    {
      "date": "2023-02-14",
      "open": "102.15",
      "high": "105.42",
      "low": "101.95",
      "close": "104.93",
      "volume": "1296293"
    },
    {
      "date": "2023-02-15",
      "open": "104.65",
      "high": "105.39",
      "low": "103.39",
      "close": "104.32",
      "volume": "874128"
    },
    {
      "date": "2023-02-16",
      "open": "102.8101",
      "high": "107.3129",
      "low": "102.8101",
      "close": "105.15",
      "volume": "1956817"
    },
    {
      "date": "2023-02-17",
      "open": "100.00",
      "high": "105.99",
      "low": "99.34",
      "close": "104.32",
      "volume": "2729619"
    },
    {
      "date": "2023-02-21",
      "open": "104.08",
      "high": "105.21",
      "low": "102.92",
      "close": "104.58",
      "volume": "1095423"
    },
    {
      "date": "2023-02-22",
      "open": "104.06",
      "high": "106.54",
      "low": "104.02",
      "close": "106.43",
      "volume": "892842"
    },
    {
      "date": "2023-02-23",
      "open": "106.11",
      "high": "106.21",
      "low": "103.57",
      "close": "105.21",
      "volume": "1029842"
    },
    {
      "date": "2023-02-24",
      "open": "104.97",
      "high": "105.2947",
      "low": "103.55",
      "close": "103.82",
      "volume": "824456"
    },
    {
      "date": "2023-02-27",
      "open": "104.42",
      "high": "104.6599",
      "low": "102.14",
      "close": "102.20",
      "volume": "784267"
    },
    {
      "date": "2023-02-28",
      "open": "102.23",
      "high": "103.025",
      "low": "101.54",
      "close": "101.54",
      "volume": "699932"
    },
    {
      "date": "2023-03-01",
      "open": "101.32",
      "high": "102.04",
      "low": "100.56",
      "close": "101.88",
      "volume": "681380"
    },
    {
      "date": "2023-03-02",
      "open": "101.88",
      "high": "104.54",
      "low": "101.49",
      "close": "103.91",
      "volume": "729162"
    },
    {
      "date": "2023-03-03",
      "open": "104.62",
      "high": "104.62",
      "low": "103.455",
      "close": "103.73",
      "volume": "549268"
    },
    {
      "date": "2023-03-06",
      "open": "103.70",
      "high": "105.10",
      "low": "103.18",
      "close": "104.86",
      "volume": "836741"
    },
    {
      "date": "2023-03-07",
      "open": "104.59",
      "high": "106.03",
      "low": "104.23",
      "close": "104.52",
      "volume": "901638"
    },
    {
      "date": "2023-03-08",
      "open": "104.60",
      "high": "104.78",
      "low": "103.26",
      "close": "104.41",
      "volume": "505582"
    },
    {
      "date": "2023-03-09",
      "open": "104.85",
      "high": "105.30",
      "low": "102.21",
      "close": "102.31",
      "volume": "679409"
    },
    {
      "date": "2023-03-10",
      "open": "102.39",
      "high": "104.33",
      "low": "101.21",
      "close": "101.61",
      "volume": "769855"
    },
    {
      "date": "2023-03-13",
      "open": "100.47",
      "high": "104.01",
      "low": "99.74",
      "close": "102.74",
      "volume": "896840"
    },
    {
      "date": "2023-03-14",
      "open": "104.71",
      "high": "105.77",
      "low": "103.255",
      "close": "104.60",
      "volume": "956212"
    },
    {
      "date": "2023-03-15",
      "open": "103.11",
      "high": "104.87",
      "low": "102.75",
      "close": "104.69",
      "volume": "1081219"
    },
    {
      "date": "2023-03-16",
      "open": "104.22",
      "high": "108.165",
      "low": "103.955",
      "close": "108.02",
      "volume": "932113"
    },
    {
      "date": "2023-03-17",
      "open": "107.37",
      "high": "107.37",
      "low": "104.08",
      "close": "105.32",
      "volume": "1391532"
    },
    {
      "date": "2023-03-20",
      "open": "106.00",
      "high": "107.75",
      "low": "105.604",
      "close": "106.27",
      "volume": "770776"
    },
    {
      "date": "2023-03-21",
      "open": "107.44",
      "high": "108.01",
      "low": "106.01",
      "close": "106.40",
      "volume": "728505"
    },
    {
      "date": "2023-03-22",
      "open": "106.40",
      "high": "108.3999",
      "low": "106.225",
      "close": "106.26",
      "volume": "712144"
    },
    {
      "date": "2023-03-23",
      "open": "106.64",
      "high": "107.09",
      "low": "103.635",
      "close": "104.92",
      "volume": "830581"
    },
    {
      "date": "2023-03-24",
      "open": "104.47",
      "high": "105.34",
      "low": "103.34",
      "close": "104.10",
      "volume": "774587"
    },
    {
      "date": "2023-03-27",
      "open": "104.93",
      "high": "105.345",
      "low": "104.055",
      "close": "104.57",
      "volume": "401344"
    },
    {
      "date": "2023-03-28",
      "open": "104.76",
      "high": "106.375",
      "low": "104.76",
      "close": "106.23",
      "volume": "510451"
    },
    {
      "date": "2023-03-29",
      "open": "106.73",
      "high": "108.25",
      "low": "106.32",
      "close": "107.92",
      "volume": "859064"
    },
    {
      "date": "2023-03-30",
      "open": "108.04",
      "high": "108.62",
      "low": "107.42",
      "close": "108.26",
      "volume": "716137"
    },
    {
      "date": "2023-03-31",
      "open": "108.78",
      "high": "109.30",
      "low": "107.835",
      "close": "108.06",
      "volume": "817921"
    },
    {
      "date": "2023-04-03",
      "open": "107.78",
      "high": "109.55",
      "low": "107.41",
      "close": "109.09",
      "volume": "688080"
    },
    {
      "date": "2023-04-04",
      "open": "109.32",
      "high": "110.70",
      "low": "108.36",
      "close": "108.98",
      "volume": "782780"
    },
    {
      "date": "2023-04-05",
      "open": "108.54",
      "high": "109.28",
      "low": "107.29",
      "close": "109.11",
      "volume": "594899"
    },
    {
      "date": "2023-04-06",
      "open": "109.37",
      "high": "110.18",
      "low": "108.245",
      "close": "110.01",
      "volume": "706249"
    },
    {
      "date": "2023-04-10",
      "open": "109.10",
      "high": "111.46",
      "low": "109.10",
      "close": "110.71",
      "volume": "832614"
    },
    {
      "date": "2023-04-11",
      "open": "110.71",
      "high": "112.97",
      "low": "110.71",
      "close": "112.49",
      "volume": "555865"
    },
    {
      "date": "2023-04-12",
      "open": "113.13",
      "high": "113.20",
      "low": "110.92",
      "close": "111.04",
      "volume": "536670"
    },
    {
      "date": "2023-04-13",
      "open": "111.86",
      "high": "111.86",
      "low": "110.24",
      "close": "110.59",
      "volume": "549474"
    },
    {
      "date": "2023-04-14",
      "open": "110.54",
      "high": "112.30",
      "low": "109.43",
      "close": "109.89",
      "volume": "837744"
    },
    {
      "date": "2023-04-17",
      "open": "108.50",
      "high": "109.22",
      "low": "106.47",
      "close": "108.95",
      "volume": "1285738"
    },
    {
      "date": "2023-04-18",
      "open": "109.56",
      "high": "110.215",
      "low": "108.12",
      "close": "108.74",
      "volume": "723121"
    },
    {
      "date": "2023-04-19",
      "open": "108.58",
      "high": "110.03",
      "low": "108.325",
      "close": "109.23",
      "volume": "633188"
    },
    {
      "date": "2023-04-20",
      "open": "109.22",
      "high": "109.83",
      "low": "108.73",
      "close": "109.12",
      "volume": "509782"
    },
    {
      "date": "2023-04-21",
      "open": "109.49",
      "high": "110.75",
      "low": "109.36",
      "close": "109.98",
      "volume": "696367"
    },
    {
      "date": "2023-04-24",
      "open": "109.92",
      "high": "110.03",
      "low": "107.165",
      "close": "108.23",
      "volume": "962151"
    },
    {
      "date": "2023-04-25",
      "open": "107.72",
      "high": "108.65",
      "low": "107.00",
      "close": "107.95",
      "volume": "821289"
    },
    {
      "date": "2023-04-26",
      "open": "107.82",
      "high": "109.045",
      "low": "107.82",
      "close": "108.35",
      "volume": "710998"
    },
    {
      "date": "2023-04-27",
      "open": "108.86",
      "high": "110.59",
      "low": "108.35",
      "close": "110.25",
      "volume": "1126998"
    },
    {
      "date": "2023-04-28",
      "open": "111.99",
      "high": "112.47",
      "low": "109.71",
      "close": "110.62",
      "volume": "680027"
    },
    {
      "date": "2023-05-01",
      "open": "110.44",
      "high": "113.07",
      "low": "110.25",
      "close": "112.21",
      "volume": "1121253"
    },
    {
      "date": "2023-05-02",
      "open": "111.60",
      "high": "113.56",
      "low": "110.70",
      "close": "113.30",
      "volume": "1103392"
    },
    {
      "date": "2023-05-03",
      "open": "113.26",
      "high": "113.2999",
      "low": "112.095",
      "close": "112.66",
      "volume": "1126328"
    },
    {
      "date": "2023-05-04",
      "open": "112.72",
      "high": "113.025",
      "low": "111.11",
      "close": "112.03",
      "volume": "1374876"
    },
    {
      "date": "2023-05-05",
      "open": "109.76",
      "high": "110.80",
      "low": "107.30",
      "close": "108.31",
      "volume": "2227084"
    },
    {
      "date": "2023-05-08",
      "open": "107.96",
      "high": "110.405",
      "low": "107.51",
      "close": "107.71",
      "volume": "785892"
    },
    {
      "date": "2023-05-09",
      "open": "107.97",
      "high": "109.115",
      "low": "107.35",
      "close": "107.55",
      "volume": "809077"
    },
    {
      "date": "2023-05-10",
      "open": "108.00",
      "high": "109.29",
      "low": "104.32",
      "close": "105.88",
      "volume": "1418181"
    },
    {
      "date": "2023-05-11",
      "open": "105.35",
      "high": "105.59",
      "low": "103.585",
      "close": "103.74",
      "volume": "1539296"
    },
    {
      "date": "2023-05-12",
      "open": "104.34",
      "high": "105.59",
      "low": "103.545",
      "close": "105.54",
      "volume": "957610"
    },
    {
      "date": "2023-05-15",
      "open": "105.64",
      "high": "108.26",
      "low": "105.00",
      "close": "108.09",
      "volume": "1001651"
    },
    {
      "date": "2023-05-16",
      "open": "107.71",
      "high": "110.19",
      "low": "106.77",
      "close": "109.78",
      "volume": "1089256"
    },
    {
      "date": "2023-05-17",
      "open": "110.43",
      "high": "114.67",
      "low": "109.81",
      "close": "113.935",
      "volume": "1563132"
    },
    {
      "date": "2023-05-18",
      "open": "113.86",
      "high": "116.72",
      "low": "113.73",
      "close": "115.86",
      "volume": "1383176"
    },
    {
      "date": "2023-05-19",
      "open": "116.20",
      "high": "116.25",
      "low": "112.72",
      "close": "113.62",
      "volume": "2123248"
    },
    {
      "date": "2023-05-22",
      "open": "113.72",
      "high": "114.24",
      "low": "111.94",
      "close": "112.09",
      "volume": "742839"
    },
    {
      "date": "2023-05-23",
      "open": "112.09",
      "high": "112.48",
      "low": "110.05",
      "close": "110.85",
      "volume": "883344"
    },
    {
      "date": "2023-05-24",
      "open": "110.66",
      "high": "112.29",
      "low": "110.16",
      "close": "112.13",
      "volume": "879018"
    },
    {
      "date": "2023-05-25",
      "open": "112.37",
      "high": "112.37",
      "low": "110.35",
      "close": "111.61",
      "volume": "1064046"
    },
    {
      "date": "2023-05-26",
      "open": "111.73",
      "high": "112.78",
      "low": "110.56",
      "close": "110.63",
      "volume": "699889"
    },
    {
      "date": "2023-05-30",
      "open": "110.61",
      "high": "111.20",
      "low": "107.71",
      "close": "107.84",
      "volume": "848882"
    },
    {
      "date": "2023-05-31",
      "open": "108.18",
      "high": "108.79",
      "low": "106.665",
      "close": "107.90",
      "volume": "1255719"
    },
    {
      "date": "2023-06-01",
      "open": "108.60",
      "high": "109.69",
      "low": "108.11",
      "close": "109.41",
      "volume": "758169"
    },
    {
      "date": "2023-06-02",
      "open": "109.90",
      "high": "111.97",
      "low": "109.14",
      "close": "111.55",
      "volume": "762971"
    },
    {
      "date": "2023-06-05",
      "open": "110.74",
      "high": "111.21",
      "low": "109.53",
      "close": "111.08",
      "volume": "643541"
    },
    {
      "date": "2023-06-06",
      "open": "109.92",
      "high": "110.9925",
      "low": "108.87",
      "close": "110.47",
      "volume": "854236"
    },
    {
      "date": "2023-06-07",
      "open": "110.87",
      "high": "112.86",
      "low": "109.81",
      "close": "110.94",
      "volume": "934530"
    },
    {
      "date": "2023-06-08",
      "open": "110.35",
      "high": "111.32",
      "low": "109.74",
      "close": "109.98",
      "volume": "698780"
    },
    {
      "date": "2023-06-09",
      "open": "109.98",
      "high": "110.18",
      "low": "107.97",
      "close": "108.06",
      "volume": "952616"
    },
    {
      "date": "2023-06-12",
      "open": "108.29",
      "high": "110.62",
      "low": "108.16",
      "close": "109.99",
      "volume": "800093"
    },
    {
      "date": "2023-06-13",
      "open": "110.03",
      "high": "111.07",
      "low": "109.675",
      "close": "110.97",
      "volume": "856256"
    },
    {
      "date": "2023-06-14",
      "open": "111.14",
      "high": "111.99",
      "low": "109.67",
      "close": "111.00",
      "volume": "679503"
    },
    {
      "date": "2023-06-15",
      "open": "111.39",
      "high": "111.855",
      "low": "110.00",
      "close": "110.65",
      "volume": "772516"
    },
    {
      "date": "2023-06-16",
      "open": "111.60",
      "high": "111.61",
      "low": "109.04",
      "close": "109.97",
      "volume": "1383096"
    },
    {
      "date": "2023-06-20",
      "open": "109.93",
      "high": "110.73",
      "low": "107.96",
      "close": "108.07",
      "volume": "1092956"
    },
    {
      "date": "2023-06-21",
      "open": "107.78",
      "high": "109.78",
      "low": "107.76",
      "close": "109.30",
      "volume": "1163616"
    },
    {
      "date": "2023-06-22",
      "open": "108.80",
      "high": "110.33",
      "low": "107.17",
      "close": "108.74",
      "volume": "1241483"
    },
    {
      "date": "2023-06-23",
      "open": "108.57",
      "high": "111.53",
      "low": "108.215",
      "close": "108.81",
      "volume": "9579877"
    },
    {
      "date": "2023-06-26",
      "open": "108.89",
      "high": "109.32",
      "low": "106.82",
      "close": "107.47",
      "volume": "1084901"
    },
    {
      "date": "2023-06-27",
      "open": "107.90",
      "high": "109.88",
      "low": "107.90",
      "close": "109.32",
      "volume": "744549"
    },
    {
      "date": "2023-06-28",
      "open": "109.28",
      "high": "110.37",
      "low": "108.69",
      "close": "110.35",
      "volume": "1159013"
    },
    {
      "date": "2023-06-29",
      "open": "110.42",
      "high": "112.10",
      "low": "109.94",
      "close": "111.44",
      "volume": "877901"
    },
    {
      "date": "2023-06-30",
      "open": "112.00",
      "high": "113.26",
      "low": "111.45",
      "close": "112.28",
      "volume": "1109733"
    },
    {
      "date": "2023-07-03",
      "open": "112.32",
      "high": "113.70",
      "low": "112.22",
      "close": "113.26",
      "volume": "539122"
    },
    {
      "date": "2023-07-05",
      "open": "113.00",
      "high": "113.23",
      "low": "110.18",
      "close": "110.22",
      "volume": "978314"
    },
    {
      "date": "2023-07-06",
      "open": "109.58",
      "high": "110.98",
      "low": "109.05",
      "close": "110.29",
      "volume": "783401"
    },
    {
      "date": "2023-07-07",
      "open": "110.49",
      "high": "111.05",
      "low": "109.48",
      "close": "110.68",
      "volume": "1146698"
    },
    {
      "date": "2023-07-10",
      "open": "110.78",
      "high": "113.42",
      "low": "110.6201",
      "close": "112.90",
      "volume": "908158"
    },
    {
      "date": "2023-07-11",
      "open": "113.42",
      "high": "114.25",
      "low": "112.86",
      "close": "113.94",
      "volume": "701427"
    },
    {
      "date": "2023-07-12",
      "open": "114.50",
      "high": "115.34",
      "low": "113.93",
      "close": "115.02",
      "volume": "753379"
    },
    {
      "date": "2023-07-13",
      "open": "115.59",
      "high": "115.59",
      "low": "113.81",
      "close": "114.06",
      "volume": "805640"
    },
    {
      "date": "2023-07-14",
      "open": "114.48",
      "high": "115.75",
      "low": "113.92",
      "close": "114.01",
      "volume": "806129"
    },
    {
      "date": "2023-07-17",
      "open": "114.15",
      "high": "116.07",
      "low": "114.15",
      "close": "114.77",
      "volume": "883378"
    },
    {
      "date": "2023-07-18",
      "open": "115.35",
      "high": "117.01",
      "low": "114.39",
      "close": "116.33",
      "volume": "740490"
    },
    {
      "date": "2023-07-19",
      "open": "117.16",
      "high": "118.16",
      "low": "116.50",
      "close": "117.27",
      "volume": "810810"
    },
    {
      "date": "2023-07-20",
      "open": "117.46",
      "high": "117.54",
      "low": "116.07",
      "close": "116.10",
      "volume": "501048"
    },
    {
      "date": "2023-07-21",
      "open": "117.17",
      "high": "117.50",
      "low": "115.59",
      "close": "115.88",
      "volume": "675633"
    },
    {
      "date": "2023-07-24",
      "open": "115.70",
      "high": "116.86",
      "low": "113.49",
      "close": "113.62",
      "volume": "1117809"
    },
    {
      "date": "2023-07-25",
      "open": "113.26",
      "high": "114.08",
      "low": "112.23",
      "close": "112.40",
      "volume": "1462668"
    },
    {
      "date": "2023-07-26",
      "open": "113.35",
      "high": "113.65",
      "low": "112.20",
      "close": "112.93",
      "volume": "914635"
    },
    {
      "date": "2023-07-27",
      "open": "113.38",
      "high": "114.55",
      "low": "111.778",
      "close": "112.22",
      "volume": "2106993"
    },
    {
      "date": "2023-07-28",
      "open": "113.00",
      "high": "114.28",
      "low": "108.84",
      "close": "109.61",
      "volume": "2173536"
    },
    {
      "date": "2023-07-31",
      "open": "109.61",
      "high": "111.60",
      "low": "109.00",
      "close": "111.55",
      "volume": "1152489"
    },
    {
      "date": "2023-08-01",
      "open": "111.56",
      "high": "111.62",
      "low": "109.69",
      "close": "110.56",
      "volume": "974645"
    },
    {
      "date": "2023-08-02",
      "open": "110.00",
      "high": "112.32",
      "low": "109.99",
      "close": "111.94",
      "volume": "999547"
    },
    {
      "date": "2023-08-03",
      "open": "111.23",
      "high": "112.44",
      "low": "110.735",
      "close": "110.93",
      "volume": "691993"
    },
    {
      "date": "2023-08-04",
      "open": "111.09",
      "high": "111.8667",
      "low": "109.00",
      "close": "109.12",
      "volume": "763142"
    },
    {
      "date": "2023-08-07",
      "open": "109.31",
      "high": "110.04",
      "low": "108.97",
      "close": "109.54",
      "volume": "780880"
    },
    {
      "date": "2023-08-08",
      "open": "109.50",
      "high": "109.78",
      "low": "108.44",
      "close": "108.58",
      "volume": "576917"
    },
    {
      "date": "2023-08-09",
      "open": "108.59",
      "high": "109.08",
      "low": "108.08",
      "close": "108.78",
      "volume": "492183"
    },
    {
      "date": "2023-08-10",
      "open": "108.90",
      "high": "109.95",
      "low": "107.84",
      "close": "108.07",
      "volume": "553234"
    },
    {
      "date": "2023-08-11",
      "open": "107.70",
      "high": "108.20",
      "low": "106.71",
      "close": "108.01",
      "volume": "736353"
    },
    {
      "date": "2023-08-14",
      "open": "107.91",
      "high": "108.00",
      "low": "105.60",
      "close": "107.03",
      "volume": "847610"
    },
    {
      "date": "2023-08-15",
      "open": "107.00",
      "high": "107.145",
      "low": "106.17",
      "close": "106.70",
      "volume": "554554"
    },
    {
      "date": "2023-08-16",
      "open": "106.42",
      "high": "106.98",
      "low": "105.305",
      "close": "105.73",
      "volume": "845127"
    },
    {
      "date": "2023-08-17",
      "open": "105.73",
      "high": "105.86",
      "low": "104.24",
      "close": "104.31",
      "volume": "1028181"
    },
    {
      "date": "2023-08-18",
      "open": "104.04",
      "high": "105.32",
      "low": "103.86",
      "close": "104.69",
      "volume": "772479"
    },
    {
      "date": "2023-08-21",
      "open": "104.83",
      "high": "105.08",
      "low": "103.12",
      "close": "103.25",
      "volume": "984368"
    },
    {
      "date": "2023-08-22",
      "open": "102.95",
      "high": "104.79",
      "low": "102.85",
      "close": "104.75",
      "volume": "1053355"
    },
    {
      "date": "2023-08-23",
      "open": "104.86",
      "high": "106.73",
      "low": "104.24",
      "close": "106.19",
      "volume": "807619"
    },
    {
      "date": "2023-08-24",
      "open": "106.03",
      "high": "106.75",
      "low": "104.79",
      "close": "104.96",
      "volume": "1028463"
    },
    {
      "date": "2023-08-25",
      "open": "105.86",
      "high": "105.98",
      "low": "104.08",
      "close": "104.45",
      "volume": "693147"
    },
    {
      "date": "2023-08-28",
      "open": "104.33",
      "high": "104.52",
      "low": "103.29",
      "close": "103.37",
      "volume": "1156462"
    },
    {
      "date": "2023-08-29",
      "open": "103.19",
      "high": "105.45",
      "low": "103.17",
      "close": "105.39",
      "volume": "760669"
    },
    {
      "date": "2023-08-30",
      "open": "105.39",
      "high": "106.04",
      "low": "105.14",
      "close": "105.33",
      "volume": "512713"
    },
    {
      "date": "2023-08-31",
      "open": "105.52",
      "high": "105.80",
      "low": "104.03",
      "close": "104.10",
      "volume": "700951"
    },
    {
      "date": "2023-09-01",
      "open": "104.62",
      "high": "105.01",
      "low": "103.24",
      "close": "104.75",
      "volume": "1044635"
    },
    {
      "date": "2023-09-05",
      "open": "104.22",
      "high": "104.345",
      "low": "102.2493",
      "close": "102.48",
      "volume": "892941"
    },
    {
      "date": "2023-09-06",
      "open": "102.59",
      "high": "103.34",
      "low": "101.03",
      "close": "101.07",
      "volume": "860274"
    },
    {
      "date": "2023-09-07",
      "open": "101.04",
      "high": "102.89",
      "low": "100.55",
      "close": "102.60",
      "volume": "1050743"
    },
    {
      "date": "2023-09-08",
      "open": "102.40",
      "high": "102.7424",
      "low": "100.93",
      "close": "101.06",
      "volume": "656591"
    },
    {
      "date": "2023-09-11",
      "open": "100.80",
      "high": "101.24",
      "low": "100.12",
      "close": "100.49",
      "volume": "558090"
    },
    {
      "date": "2023-09-12",
      "open": "100.36",
      "high": "101.25",
      "low": "100.06",
      "close": "100.90",
      "volume": "629771"
    },
    {
      "date": "2023-09-13",
      "open": "101.44",
      "high": "101.95",
      "low": "100.202",
      "close": "100.45",
      "volume": "763631"
    },
    {
      "date": "2023-09-14",
      "open": "100.81",
      "high": "102.30",
      "low": "100.76",
      "close": "101.97",
      "volume": "607006"
    },
    {
      "date": "2023-09-15",
      "open": "101.93",
      "high": "102.05",
      "low": "100.47",
      "close": "101.23",
      "volume": "1638074"
    },
    {
      "date": "2023-09-18",
      "open": "101.00",
      "high": "101.72",
      "low": "99.91",
      "close": "100.18",
      "volume": "1130140"
    },
    {
      "date": "2023-09-19",
      "open": "99.77",
      "high": "100.10",
      "low": "99.12",
      "close": "100.00",
      "volume": "718763"
    },
    {
      "date": "2023-09-20",
      "open": "100.80",
      "high": "101.325",
      "low": "99.64",
      "close": "99.69",
      "volume": "811594"
    },
    {
      "date": "2023-09-21",
      "open": "99.07",
      "high": "99.3557",
      "low": "97.14",
      "close": "97.23",
      "volume": "938914"
    },
    {
      "date": "2023-09-22",
      "open": "97.08",
      "high": "97.13",
      "low": "95.42",
      "close": "95.62",
      "volume": "929016"
    },
    {
      "date": "2023-09-25",
      "open": "95.38",
      "high": "96.245",
      "low": "95.06",
      "close": "95.17",
      "volume": "777679"
    },
    {
      "date": "2023-09-26",
      "open": "94.76",
      "high": "95.805",
      "low": "93.97",
      "close": "94.65",
      "volume": "723070"
    },
    {
      "date": "2023-09-27",
      "open": "94.76",
      "high": "95.90",
      "low": "92.94",
      "close": "93.40",
      "volume": "1126397"
    },
    {
      "date": "2023-09-28",
      "open": "93.80",
      "high": "95.84",
      "low": "93.585",
      "close": "95.57",
      "volume": "698895"
    },
    {
      "date": "2023-09-29",
      "open": "98.26",
      "high": "99.32",
      "low": "96.07",
      "close": "96.10",
      "volume": "1097664"
    },
    {
      "date": "2023-10-02",
      "open": "95.84",
      "high": "96.75",
      "low": "95.60",
      "close": "96.47",
      "volume": "731511"
    },
    {
      "date": "2023-10-03",
      "open": "96.37",
      "high": "96.80",
      "low": "95.04",
      "close": "95.34",
      "volume": "1090717"
    },
    {
      "date": "2023-10-04",
      "open": "95.57",
      "high": "97.47",
      "low": "95.57",
      "close": "97.18",
      "volume": "985907"
    },
    {
      "date": "2023-10-05",
      "open": "97.18",
      "high": "98.11",
      "low": "96.82",
      "close": "97.26",
      "volume": "844472"
    },
    {
      "date": "2023-10-06",
      "open": "96.51",
      "high": "97.445",
      "low": "94.24",
      "close": "95.46",
      "volume": "900731"
    },
    {
      "date": "2023-10-09",
      "open": "95.00",
      "high": "96.33",
      "low": "94.44",
      "close": "95.98",
      "volume": "879442"
    },
    {
      "date": "2023-10-10",
      "open": "96.44",
      "high": "97.0708",
      "low": "96.10",
      "close": "96.46",
      "volume": "619105"
    },
    {
      "date": "2023-10-11",
      "open": "96.30",
      "high": "96.785",
      "low": "93.7801",
      "close": "94.62",
      "volume": "658809"
    },
    {
      "date": "2023-10-12",
      "open": "94.71",
      "high": "94.71",
      "low": "91.06",
      "close": "91.57",
      "volume": "971022"
    },
    {
      "date": "2023-10-13",
      "open": "91.30",
      "high": "92.74",
      "low": "91.10",
      "close": "92.24",
      "volume": "579045"
    },
    {
      "date": "2023-10-16",
      "open": "92.98",
      "high": "94.93",
      "low": "92.96",
      "close": "94.51",
      "volume": "1058660"
    },
    {
      "date": "2023-10-17",
      "open": "94.62",
      "high": "96.25",
      "low": "94.62",
      "close": "95.70",
      "volume": "1140433"
    },
    {
      "date": "2023-10-18",
      "open": "95.80",
      "high": "96.76",
      "low": "95.12",
      "close": "95.49",
      "volume": "730022"
    },
    {
      "date": "2023-10-19",
      "open": "96.13",
      "high": "98.16",
      "low": "95.58",
      "close": "96.48",
      "volume": "889666"
    },
    {
      "date": "2023-10-20",
      "open": "96.23",
      "high": "97.10",
      "low": "95.795",
      "close": "96.19",
      "volume": "904568"
    },
    {
      "date": "2023-10-23",
      "open": "95.69",
      "high": "97.04",
      "low": "95.36",
      "close": "95.99",
      "volume": "1162232"
    },
    {
      "date": "2023-10-24",
      "open": "96.95",
      "high": "97.52",
      "low": "95.47",
      "close": "96.09",
      "volume": "1611578"
    },
    {
      "date": "2023-10-25",
      "open": "96.55",
      "high": "97.13",
      "low": "95.955",
      "close": "96.44",
      "volume": "1163620"
    },
    {
      "date": "2023-10-26",
      "open": "96.80",
      "high": "97.1875",
      "low": "93.79",
      "close": "94.63",
      "volume": "1846132"
    },
    {
      "date": "2023-10-27",
      "open": "95.20",
      "high": "100.79",
      "low": "94.745",
      "close": "97.71",
      "volume": "2738861"
    },
    {
      "date": "2023-10-30",
      "open": "98.26",
      "high": "101.09",
      "low": "98.18",
      "close": "98.50",
      "volume": "1683193"
    },
    {
      "date": "2023-10-31",
      "open": "98.77",
      "high": "101.82",
      "low": "98.18",
      "close": "101.54",
      "volume": "1132270"
    },
    {
      "date": "2023-11-01",
      "open": "102.25",
      "high": "103.14",
      "low": "101.214",
      "close": "103.01",
      "volume": "871149"
    },
    {
      "date": "2023-11-02",
      "open": "103.48",
      "high": "104.475",
      "low": "101.88",
      "close": "102.42",
      "volume": "932054"
    },
    {
      "date": "2023-11-03",
      "open": "102.98",
      "high": "104.675",
      "low": "102.79",
      "close": "104.28",
      "volume": "716504"
    },
    {
      "date": "2023-11-06",
      "open": "103.85",
      "high": "104.255",
      "low": "102.85",
      "close": "103.77",
      "volume": "695663"
    },
    {
      "date": "2023-11-07",
      "open": "104.10",
      "high": "104.10",
      "low": "102.53",
      "close": "103.27",
      "volume": "682741"
    },
    {
      "date": "2023-11-08",
      "open": "104.01",
      "high": "104.55",
      "low": "103.125",
      "close": "103.41",
      "volume": "753886"
    },
    {
      "date": "2023-11-09",
      "open": "103.36",
      "high": "103.40",
      "low": "101.73",
      "close": "102.88",
      "volume": "720131"
    },
    {
      "date": "2023-11-10",
      "open": "103.00",
      "high": "104.255",
      "low": "102.58",
      "close": "104.19",
      "volume": "703627"
    },
    {
      "date": "2023-11-13",
      "open": "104.07",
      "high": "107.49",
      "low": "103.27",
      "close": "107.29",
      "volume": "1397674"
    },
    {
      "date": "2023-11-14",
      "open": "107.40",
      "high": "110.79",
      "low": "107.24",
      "close": "110.13",
      "volume": "1046179"
    },
    {
      "date": "2023-11-15",
      "open": "110.43",
      "high": "110.76",
      "low": "109.78",
      "close": "110.39",
      "volume": "727444"
    },
    {
      "date": "2023-11-16",
      "open": "110.33",
      "high": "111.21",
      "low": "109.75",
      "close": "110.18",
      "volume": "513677"
    },
    {
      "date": "2023-11-17",
      "open": "110.50",
      "high": "110.855",
      "low": "109.88",
      "close": "110.78",
      "volume": "547875"
    },
    {
      "date": "2023-11-20",
      "open": "110.90",
      "high": "110.99",
      "low": "109.125",
      "close": "109.71",
      "volume": "774337"
    },
    {
      "date": "2023-11-21",
      "open": "109.96",
      "high": "110.965",
      "low": "109.86",
      "close": "110.51",
      "volume": "480722"
    },
    {
      "date": "2023-11-22",
      "open": "110.83",
      "high": "112.3939",
      "low": "110.69",
      "close": "111.93",
      "volume": "816081"
    },
    {
      "date": "2023-11-24",
      "open": "112.00",
      "high": "112.65",
      "low": "111.42",
      "close": "112.61",
      "volume": "376252"
    },
    {
      "date": "2023-11-27",
      "open": "112.48",
      "high": "113.4791",
      "low": "112.085",
      "close": "112.83",
      "volume": "696940"
    },
    {
      "date": "2023-11-28",
      "open": "112.80",
      "high": "113.065",
      "low": "111.67",
      "close": "112.05",
      "volume": "682687"
    },
    {
      "date": "2023-11-29",
      "open": "112.35",
      "high": "113.0632",
      "low": "110.8846",
      "close": "111.63",
      "volume": "718950"
    },
    {
      "date": "2023-11-30",
      "open": "111.63",
      "high": "112.60",
      "low": "110.875",
      "close": "112.56",
      "volume": "736107"
    },
    {
      "date": "2023-12-01",
      "open": "112.17",
      "high": "114.62",
      "low": "111.58",
      "close": "114.49",
      "volume": "745329"
    },
    {
      "date": "2023-12-04",
      "open": "114.24",
      "high": "116.20",
      "low": "113.985",
      "close": "114.41",
      "volume": "1323051"
    },
    {
      "date": "2023-12-05",
      "open": "113.84",
      "high": "114.19",
      "low": "112.94",
      "close": "113.19",
      "volume": "1122479"
    },
    {
      "date": "2023-12-06",
      "open": "113.46",
      "high": "114.39",
      "low": "113.165",
      "close": "114.18",
      "volume": "680159"
    },
    {
      "date": "2023-12-07",
      "open": "114.63",
      "high": "115.20",
      "low": "113.71",
      "close": "114.58",
      "volume": "663409"
    },
    {
      "date": "2023-12-08",
      "open": "114.20",
      "high": "114.76",
      "low": "112.87",
      "close": "113.52",
      "volume": "1311598"
    },
    {
      "date": "2023-12-11",
      "open": "114.00",
      "high": "115.23",
      "low": "113.81",
      "close": "114.86",
      "volume": "1265650"
    },
    {
      "date": "2023-12-12",
      "open": "115.17",
      "high": "115.66",
      "low": "114.735",
      "close": "115.23",
      "volume": "675137"
    },
    {
      "date": "2023-12-13",
      "open": "115.69",
      "high": "116.73",
      "low": "114.74",
      "close": "116.29",
      "volume": "595730"
    },
    {
      "date": "2023-12-14",
      "open": "116.88",
      "high": "117.07",
      "low": "113.87",
      "close": "115.36",
      "volume": "1358397"
    },
    {
      "date": "2023-12-15",
      "open": "114.96",
      "high": "116.30",
      "low": "114.325",
      "close": "116.01",
      "volume": "1314724"
    },
    {
      "date": "2023-12-18",
      "open": "116.15",
      "high": "117.79",
      "low": "115.545",
      "close": "117.71",
      "volume": "780074"
    },
    {
      "date": "2023-12-19",
      "open": "117.79",
      "high": "119.85",
      "low": "117.73",
      "close": "119.73",
      "volume": "1024689"
    },
    {
      "date": "2023-12-20",
      "open": "119.46",
      "high": "119.73",
      "low": "118.10",
      "close": "118.29",
      "volume": "612191"
    },
    {
      "date": "2023-12-21",
      "open": "119.09",
      "high": "119.76",
      "low": "118.66",
      "close": "119.49",
      "volume": "472252"
    },
    {
      "date": "2023-12-22",
      "open": "119.82",
      "high": "121.65",
      "low": "118.99",
      "close": "121.11",
      "volume": "851583"
    },
    {
      "date": "2023-12-26",
      "open": "121.21",
      "high": "123.30",
      "low": "120.60",
      "close": "123.16",
      "volume": "955535"
    },
    {
      "date": "2023-12-27",
      "open": "123.14",
      "high": "124.02",
      "low": "122.65",
      "close": "123.63",
      "volume": "1040755"
    },
    {
      "date": "2023-12-28",
      "open": "123.87",
      "high": "123.98",
      "low": "122.44",
      "close": "122.58",
      "volume": "663194"
    },
    {
      "date": "2023-12-29",
      "open": "122.21",
      "high": "123.30",
      "low": "121.61",
      "close": "122.23",
      "volume": "595628"
    },
    {
      "date": "2024-01-02",
      "open": "121.34",
      "high": "122.42",
      "low": "118.76",
      "close": "119.29",
      "volume": "1003337"
    },
    {
      "date": "2024-01-03",
      "open": "119.29",
      "high": "119.29",
      "low": "116.41",
      "close": "116.48",
      "volume": "1152679"
    },
    {
      "date": "2024-01-04",
      "open": "116.59",
      "high": "118.47",
      "low": "116.23",
      "close": "117.95",
      "volume": "1722497"
    },
    {
      "date": "2024-01-05",
      "open": "118.50",
      "high": "120.31",
      "low": "117.70",
      "close": "118.30",
      "volume": "1005083"
    },
    {
      "date": "2024-01-08",
      "open": "118.30",
      "high": "120.50",
      "low": "118.21",
      "close": "120.28",
      "volume": "1090174"
    },
    {
      "date": "2024-01-09",
      "open": "119.54",
      "high": "120.13",
      "low": "118.75",
      "close": "120.06",
      "volume": "415236"
    },
    {
      "date": "2024-01-10",
      "open": "120.26",
      "high": "120.47",
      "low": "119.42",
      "close": "120.27",
      "volume": "589926"
    },
    {
      "date": "2024-01-11",
      "open": "120.23",
      "high": "120.46",
      "low": "117.52",
      "close": "118.75",
      "volume": "1100809"
    },
    {
      "date": "2024-01-12",
      "open": "118.83",
      "high": "119.23",
      "low": "116.29",
      "close": "116.78",
      "volume": "817023"
    },
    {
      "date": "2024-01-16",
      "open": "116.54",
      "high": "118.15",
      "low": "115.48",
      "close": "118.10",
      "volume": "919055"
    },
    {
      "date": "2024-01-17",
      "open": "117.36",
      "high": "118.63",
      "low": "117.13",
      "close": "118.20",
      "volume": "700794"
    },
    {
      "date": "2024-01-18",
      "open": "118.86",
      "high": "119.465",
      "low": "117.98",
      "close": "119.35",
      "volume": "632967"
    },
    {
      "date": "2024-01-19",
      "open": "119.98",
      "high": "119.98",
      "low": "118.595",
      "close": "118.78",
      "volume": "614419"
    },
    {
      "date": "2024-01-22",
      "open": "119.68",
      "high": "122.13",
      "low": "119.5165",
      "close": "121.44",
      "volume": "916279"
    },
    {
      "date": "2024-01-23",
      "open": "122.18",
      "high": "122.935",
      "low": "121.29",
      "close": "121.79",
      "volume": "496009"
    },
    {
      "date": "2024-01-24",
      "open": "122.59",
      "high": "123.56",
      "low": "121.79",
      "close": "122.74",
      "volume": "563056"
    },
    {
      "date": "2024-01-25",
      "open": "123.50",
      "high": "123.83",
      "low": "122.42",
      "close": "122.97",
      "volume": "757029"
    },
    {
      "date": "2024-01-26",
      "open": "123.50",
      "high": "123.7615",
      "low": "122.16",
      "close": "122.82",
      "volume": "456860"
    },
    {
      "date": "2024-01-29",
      "open": "123.23",
      "high": "126.42",
      "low": "122.995",
      "close": "126.19",
      "volume": "1191302"
    },
    {
      "date": "2024-01-30",
      "open": "126.24",
      "high": "126.87",
      "low": "125.86",
      "close": "126.83",
      "volume": "490354"
    },
    {
      "date": "2024-01-31",
      "open": "126.97",
      "high": "127.685",
      "low": "125.58",
      "close": "125.72",
      "volume": "746826"
    },
    {
      "date": "2024-02-01",
      "open": "126.39",
      "high": "128.71",
      "low": "126.295",
      "close": "128.67",
      "volume": "688723"
    },
    {
      "date": "2024-02-02",
      "open": "128.78",
      "high": "130.82",
      "low": "127.14",
      "close": "130.50",
      "volume": "514585"
    },
    {
      "date": "2024-02-05",
      "open": "129.49",
      "high": "129.53",
      "low": "126.93",
      "close": "128.55",
      "volume": "515720"
    },
    {
      "date": "2024-02-06",
      "open": "128.83",
      "high": "129.845",
      "low": "128.24",
      "close": "129.18",
      "volume": "441055"
    },
    {
      "date": "2024-02-07",
      "open": "130.30",
      "high": "133.15",
      "low": "130.04",
      "close": "132.61",
      "volume": "901673"
    },
    {
      "date": "2024-02-08",
      "open": "133.09",
      "high": "135.60",
      "low": "133.085",
      "close": "135.49",
      "volume": "807729"
    },
    {
      "date": "2024-02-09",
      "open": "135.39",
      "high": "136.02",
      "low": "134.06",
      "close": "134.73",
      "volume": "741543"
    },
    {
      "date": "2024-02-12",
      "open": "134.58",
      "high": "135.21",
      "low": "133.225",
      "close": "133.93",
      "volume": "1060395"
    },
    {
      "date": "2024-02-13",
      "open": "132.19",
      "high": "133.535",
      "low": "131.01",
      "close": "132.91",
      "volume": "782436"
    },
    {
      "date": "2024-02-14",
      "open": "132.89",
      "high": "133.1653",
      "low": "130.15",
      "close": "132.37",
      "volume": "783557"
    },
    {
      "date": "2024-02-15",
      "open": "132.37",
      "high": "135.29",
      "low": "132.28",
      "close": "133.89",
      "volume": "1319834"
    },
    {
      "date": "2024-02-16",
      "open": "151.89",
      "high": "152.55",
      "low": "145.45",
      "close": "147.70",
      "volume": "2893175"
    },
    {
      "date": "2024-02-20",
      "open": "146.71",
      "high": "149.34",
      "low": "146.5701",
      "close": "147.20",
      "volume": "1257793"
    },
    {
      "date": "2024-02-21",
      "open": "147.47",
      "high": "147.76",
      "low": "144.82",
      "close": "145.70",
      "volume": "1071270"
    },
    {
      "date": "2024-02-22",
      "open": "148.20",
      "high": "149.48",
      "low": "146.51",
      "close": "149.03",
      "volume": "697870"
    },
    {
      "date": "2024-02-23",
      "open": "148.31",
      "high": "149.39",
      "low": "148.10",
      "close": "148.90",
      "volume": "932808"
    },
    {
      "date": "2024-02-26",
      "open": "149.03",
      "high": "150.805",
      "low": "148.60",
      "close": "150.29",
      "volume": "1066658"
    },
    {
      "date": "2024-02-27",
      "open": "151.00",
      "high": "151.00",
      "low": "148.78",
      "close": "149.68",
      "volume": "822804"
    },
    {
      "date": "2024-02-28",
      "open": "149.61",
      "high": "149.835",
      "low": "147.38",
      "close": "147.77",
      "volume": "1070400"
    },
    {
      "date": "2024-02-29",
      "open": "148.60",
      "high": "149.715",
      "low": "147.34",
      "close": "149.37",
      "volume": "898276"
    },
    {
      "date": "2024-03-01",
      "open": "149.07",
      "high": "149.715",
      "low": "148.10",
      "close": "149.60",
      "volume": "419629"
    },
    {
      "date": "2024-03-04",
      "open": "149.91",
      "high": "151.945",
      "low": "149.14",
      "close": "149.64",
      "volume": "568019"
    },
    {
      "date": "2024-03-05",
      "open": "149.74",
      "high": "152.075",
      "low": "149.42",
      "close": "151.55",
      "volume": "492977"
    },
    {
      "date": "2024-03-06",
      "open": "151.57",
      "high": "152.46",
      "low": "150.66",
      "close": "151.42",
      "volume": "547482"
    },
    {
      "date": "2024-03-07",
      "open": "151.60",
      "high": "151.655",
      "low": "149.715",
      "close": "150.29",
      "volume": "615858"
    },
    {
      "date": "2024-03-08",
      "open": "150.61",
      "high": "151.115",
      "low": "147.52",
      "close": "148.36",
      "volume": "616912"
    },
    {
      "date": "2024-03-11",
      "open": "148.35",
      "high": "148.75",
      "low": "147.00",
      "close": "148.25",
      "volume": "603546"
    },
    {
      "date": "2024-03-12",
      "open": "148.15",
      "high": "150.90",
      "low": "148.15",
      "close": "150.68",
      "volume": "859035"
    },
    {
      "date": "2024-03-13",
      "open": "152.66",
      "high": "157.12",
      "low": "152.63",
      "close": "154.60",
      "volume": "1419457"
    },
    {
      "date": "2024-03-14",
      "open": "154.19",
      "high": "154.5649",
      "low": "151.87",
      "close": "152.93",
      "volume": "750854"
    },
    {
      "date": "2024-03-15",
      "open": "152.38",
      "high": "153.70",
      "low": "151.64",
      "close": "152.26",
      "volume": "927124"
    },
    {
      "date": "2024-03-18",
      "open": "152.26",
      "high": "153.51",
      "low": "151.54",
      "close": "152.00",
      "volume": "545559"
    },
    {
      "date": "2024-03-19",
      "open": "152.32",
      "high": "153.96",
      "low": "151.72",
      "close": "153.67",
      "volume": "576174"
    },
    {
      "date": "2024-03-20",
      "open": "154.25",
      "high": "155.20",
      "low": "153.4365",
      "close": "154.49",
      "volume": "455655"
    },
    {
      "date": "2024-03-21",
      "open": "153.23",
      "high": "156.23",
      "low": "152.14",
      "close": "153.48",
      "volume": "810041"
    },
    {
      "date": "2024-03-22",
      "open": "154.15",
      "high": "154.15",
      "low": "152.25",
      "close": "152.69",
      "volume": "508547"
    },
    {
      "date": "2024-03-25",
      "open": "152.22",
      "high": "153.09",
      "low": "151.61",
      "close": "151.89",
      "volume": "597377"
    },
    {
      "date": "2024-03-26",
      "open": "152.35",
      "high": "153.35",
      "low": "151.912",
      "close": "152.22",
      "volume": "566602"
    },
    {
      "date": "2024-03-27",
      "open": "152.86",
      "high": "154.36",
      "low": "152.20",
      "close": "154.27",
      "volume": "536128"
    },
    {
      "date": "2024-03-28",
      "open": "154.27",
      "high": "154.85",
      "low": "153.50",
      "close": "154.47",
      "volume": "512529"
    },
    {
      "date": "2024-04-01",
      "open": "154.57",
      "high": "155.24",
      "low": "153.25",
      "close": "155.16",
      "volume": "656325"
    },
    {
      "date": "2024-04-02",
      "open": "154.73",
      "high": "154.73",
      "low": "151.11",
      "close": "152.27",
      "volume": "667024"
    },
    {
      "date": "2024-04-03",
      "open": "152.16",
      "high": "153.18",
      "low": "151.14",
      "close": "152.71",
      "volume": "548899"
    },
    {
      "date": "2024-04-04",
      "open": "153.56",
      "high": "153.82",
      "low": "148.22",
      "close": "148.27",
      "volume": "839070"
    },
    {
      "date": "2024-04-05",
      "open": "148.80",
      "high": "152.11",
      "low": "148.40",
      "close": "149.99",
      "volume": "822745"
    },
    {
      "date": "2024-04-08",
      "open": "149.82",
      "high": "151.10",
      "low": "149.70",
      "close": "150.19",
      "volume": "583518"
    },
    {
      "date": "2024-04-09",
      "open": "150.25",
      "high": "151.14",
      "low": "147.34",
      "close": "149.26",
      "volume": "611859"
    },
    {
      "date": "2024-04-10",
      "open": "147.37",
      "high": "149.94",
      "low": "146.75",
      "close": "149.41",
      "volume": "827076"
    },
    {
      "date": "2024-04-11",
      "open": "149.85",
      "high": "149.965",
      "low": "147.88",
      "close": "148.97",
      "volume": "477403"
    },
    {
      "date": "2024-04-12",
      "open": "148.61",
      "high": "149.25",
      "low": "147.01",
      "close": "148.63",
      "volume": "641505"
    },
    {
      "date": "2024-04-15",
      "open": "149.31",
      "high": "150.29",
      "low": "148.45",
      "close": "148.72",
      "volume": "691497"
    },
    {
      "date": "2024-04-16",
      "open": "148.77",
      "high": "151.05",
      "low": "146.79",
      "close": "150.82",
      "volume": "658000"
    },
    {
      "date": "2024-04-17",
      "open": "151.61",
      "high": "152.21",
      "low": "148.81",
      "close": "149.39",
      "volume": "819547"
    },
    {
      "date": "2024-04-18",
      "open": "150.18",
      "high": "152.78",
      "low": "149.44",
      "close": "150.46",
      "volume": "796282"
    },
    {
      "date": "2024-04-19",
      "open": "149.96",
      "high": "151.63",
      "low": "149.29",
      "close": "150.73",
      "volume": "656900"
    },
    {
      "date": "2024-04-22",
      "open": "151.51",
      "high": "153.425",
      "low": "151.04",
      "close": "153.06",
      "volume": "1008995"
    },
    {
      "date": "2024-04-23",
      "open": "154.31",
      "high": "157.05",
      "low": "154.14",
      "close": "156.87",
      "volume": "819830"
    },
    {
      "date": "2024-04-24",
      "open": "157.51",
      "high": "158.5421",
      "low": "156.62",
      "close": "156.76",
      "volume": "723022"
    },
    {
      "date": "2024-04-25",
      "open": "155.87",
      "high": "159.31",
      "low": "154.34",
      "close": "156.87",
      "volume": "839384"
    },
    {
      "date": "2024-04-26",
      "open": "155.94",
      "high": "158.45",
      "low": "155.90",
      "close": "157.46",
      "volume": "892863"
    },
    {
      "date": "2024-04-29",
      "open": "159.11",
      "high": "160.52",
      "low": "157.79",
      "close": "159.21",
      "volume": "1376984"
    },
    {
      "date": "2024-04-30",
      "open": "159.06",
      "high": "161.58",
      "low": "158.40",
      "close": "160.78",
      "volume": "916418"
    },
    {
      "date": "2024-05-01",
      "open": "159.43",
      "high": "160.4343",
      "low": "154.65",
      "close": "157.06",
      "volume": "1390941"
    },
    {
      "date": "2024-05-02",
      "open": "157.82",
      "high": "158.06",
      "low": "154.75",
      "close": "157.90",
      "volume": "1157210"
    },
    {
      "date": "2024-05-03",
      "open": "170.10",
      "high": "170.39",
      "low": "162.40",
      "close": "163.61",
      "volume": "1640850"
    },
    {
      "date": "2024-05-06",
      "open": "164.35",
      "high": "168.73",
      "low": "163.81",
      "close": "167.74",
      "volume": "1041919"
    },
    {
      "date": "2024-05-07",
      "open": "167.74",
      "high": "168.32",
      "low": "165.50",
      "close": "166.07",
      "volume": "891346"
    },
    {
      "date": "2024-05-08",
      "open": "166.10",
      "high": "167.50",
      "low": "164.635",
      "close": "165.52",
      "volume": "488555"
    },
    {
      "date": "2024-05-09",
      "open": "165.00",
      "high": "167.34",
      "low": "164.68",
      "close": "166.49",
      "volume": "543168"
    },
    {
      "date": "2024-05-10",
      "open": "167.20",
      "high": "168.69",
      "low": "166.63",
      "close": "167.22",
      "volume": "455512"
    },
    {
      "date": "2024-05-13",
      "open": "166.37",
      "high": "166.845",
      "low": "164.71",
      "close": "165.52",
      "volume": "687966"
    },
    {
      "date": "2024-05-14",
      "open": "166.45",
      "high": "168.28",
      "low": "165.705",
      "close": "167.89",
      "volume": "631662"
    },
    {
      "date": "2024-05-15",
      "open": "168.24",
      "high": "169.10",
      "low": "166.94",
      "close": "168.49",
      "volume": "622953"
    },
    {
      "date": "2024-05-16",
      "open": "168.66",
      "high": "170.755",
      "low": "168.50",
      "close": "168.98",
      "volume": "553541"
    },
    {
      "date": "2024-05-17",
      "open": "168.51",
      "high": "170.345",
      "low": "168.15",
      "close": "169.64",
      "volume": "499549"
    },
    {
      "date": "2024-05-20",
      "open": "169.64",
      "high": "170.03",
      "low": "167.74",
      "close": "168.39",
      "volume": "539014"
    },
    {
      "date": "2024-05-21",
      "open": "168.25",
      "high": "169.18",
      "low": "167.215",
      "close": "167.79",
      "volume": "563300"
    },
    {
      "date": "2024-05-22",
      "open": "168.02",
      "high": "168.71",
      "low": "166.5109",
      "close": "167.20",
      "volume": "521147"
    },
    {
      "date": "2024-05-23",
      "open": "167.43",
      "high": "167.77",
      "low": "165.10",
      "close": "166.37",
      "volume": "416697"
    },
    {
      "date": "2024-05-24",
      "open": "167.20",
      "high": "169.42",
      "low": "166.92",
      "close": "168.75",
      "volume": "726717"
    },
    {
      "date": "2024-05-28",
      "open": "169.96",
      "high": "173.21",
      "low": "169.49",
      "close": "172.11",
      "volume": "1091226"
    },
    {
      "date": "2024-05-29",
      "open": "170.59",
      "high": "171.19",
      "low": "168.09",
      "close": "168.63",
      "volume": "693705"
    },
    {
      "date": "2024-05-30",
      "open": "169.56",
      "high": "172.58",
      "low": "169.01",
      "close": "172.39",
      "volume": "726316"
    },
    {
      "date": "2024-05-31",
      "open": "173.20",
      "high": "174.05",
      "low": "169.6511",
      "close": "172.67",
      "volume": "787290"
    },
    {
      "date": "2024-06-03",
      "open": "172.05",
      "high": "172.695",
      "low": "167.2703",
      "close": "169.43",
      "volume": "908715"
    },
    {
      "date": "2024-06-04",
      "open": "168.73",
      "high": "170.59",
      "low": "166.02",
      "close": "168.95",
      "volume": "652968"
    },
    {
      "date": "2024-06-05",
      "open": "170.03",
      "high": "171.82",
      "low": "167.70",
      "close": "171.06",
      "volume": "475477"
    },
    {
      "date": "2024-06-06",
      "open": "170.27",
      "high": "170.73",
      "low": "168.91",
      "close": "170.16",
      "volume": "637895"
    },
    {
      "date": "2024-06-07",
      "open": "169.89",
      "high": "171.21",
      "low": "167.81",
      "close": "167.93",
      "volume": "493861"
    },
    {
      "date": "2024-06-10",
      "open": "167.81",
      "high": "169.90",
      "low": "166.57",
      "close": "169.75",
      "volume": "1016527"
    },
    {
      "date": "2024-06-11",
      "open": "169.61",
      "high": "170.16",
      "low": "167.99",
      "close": "169.54",
      "volume": "565154"
    },
    {
      "date": "2024-06-12",
      "open": "169.97",
      "high": "173.76",
      "low": "169.74",
      "close": "171.71",
      "volume": "892760"
    },
    {
      "date": "2024-06-13",
      "open": "170.76",
      "high": "172.54",
      "low": "170.66",
      "close": "171.14",
      "volume": "682099"
    },
    {
      "date": "2024-06-14",
      "open": "169.89",
      "high": "170.23",
      "low": "167.03",
      "close": "167.43",
      "volume": "697157"
    },
    {
      "date": "2024-06-17",
      "open": "168.00",
      "high": "171.74",
      "low": "167.53",
      "close": "171.62",
      "volume": "794543"
    },
    {
      "date": "2024-06-18",
      "open": "171.59",
      "high": "172.075",
      "low": "169.52",
      "close": "170.03",
      "volume": "910391"
    },
    {
      "date": "2024-06-20",
      "open": "170.98",
      "high": "171.42",
      "low": "167.38",
      "close": "169.36",
      "volume": "1062444"
    },
    {
      "date": "2024-06-21",
      "open": "169.67",
      "high": "170.47",
      "low": "166.86",
      "close": "170.41",
      "volume": "1619087"
    },
    {
      "date": "2024-06-24",
      "open": "170.41",
      "high": "171.43",
      "low": "169.00",
      "close": "170.86",
      "volume": "656836"
    },
    {
      "date": "2024-06-25",
      "open": "171.28",
      "high": "173.25",
      "low": "170.97",
      "close": "171.66",
      "volume": "528550"
    },
    {
      "date": "2024-06-26",
      "open": "170.82",
      "high": "172.14",
      "low": "169.5713",
      "close": "172.02",
      "volume": "572344"
    },
    {
      "date": "2024-06-27",
      "open": "172.34",
      "high": "174.32",
      "low": "171.88",
      "close": "174.07",
      "volume": "1197527"
    },
    {
      "date": "2024-06-28",
      "open": "174.37",
      "high": "175.7199",
      "low": "170.61",
      "close": "171.71",
      "volume": "1552252"
    },
    {
      "date": "2024-07-01",
      "open": "172.85",
      "high": "173.035",
      "low": "163.525",
      "close": "170.36",
      "volume": "1268055"
    },
    {
      "date": "2024-07-02",
      "open": "170.45",
      "high": "170.5475",
      "low": "166.88",
      "close": "167.61",
      "volume": "657694"
    },
    {
      "date": "2024-07-03",
      "open": "168.09",
      "high": "168.09",
      "low": "166.26",
      "close": "166.64",
      "volume": "355769"
    },
    {
      "date": "2024-07-05",
      "open": "167.40",
      "high": "171.03",
      "low": "166.12",
      "close": "170.68",
      "volume": "694728"
    },
    {
      "date": "2024-07-08",
      "open": "171.74",
      "high": "172.4143",
      "low": "170.2501",
      "close": "171.56",
      "volume": "571338"
    },
    {
      "date": "2024-07-09",
      "open": "172.10",
      "high": "172.8099",
      "low": "166.19",
      "close": "166.52",
      "volume": "812923"
    },
    {
      "date": "2024-07-10",
      "open": "166.39",
      "high": "167.02",
      "low": "164.17",
      "close": "166.88",
      "volume": "974822"
    },
    {
      "date": "2024-07-11",
      "open": "167.47",
      "high": "168.655",
      "low": "165.36",
      "close": "167.51",
      "volume": "833939"
    },
    {
      "date": "2024-07-12",
      "open": "167.95",
      "high": "170.73",
      "low": "167.84",
      "close": "169.08",
      "volume": "696565"
    },
    {
      "date": "2024-07-15",
      "open": "169.75",
      "high": "171.82",
      "low": "168.485",
      "close": "169.70",
      "volume": "946443"
    },
    {
      "date": "2024-07-16",
      "open": "171.14",
      "high": "174.195",
      "low": "169.77",
      "close": "173.99",
      "volume": "671649"
    },
    {
      "date": "2024-07-17",
      "open": "173.60",
      "high": "175.51",
      "low": "171.51",
      "close": "171.57",
      "volume": "921055"
    },
    {
      "date": "2024-07-18",
      "open": "170.60",
      "high": "170.60",
      "low": "166.53",
      "close": "168.60",
      "volume": "1077463"
    },
    {
      "date": "2024-07-19",
      "open": "169.32",
      "high": "171.69",
      "low": "168.03",
      "close": "171.44",
      "volume": "914791"
    },
    {
      "date": "2024-07-22",
      "open": "172.00",
      "high": "173.84",
      "low": "168.95",
      "close": "173.57",
      "volume": "677805"
    },
    {
      "date": "2024-07-23",
      "open": "173.60",
      "high": "174.61",
      "low": "171.95",
      "close": "172.23",
      "volume": "575074"
    },
    {
      "date": "2024-07-24",
      "open": "171.52",
      "high": "171.555",
      "low": "165.22",
      "close": "165.46",
      "volume": "1254029"
    },
    {
      "date": "2024-07-25",
      "open": "165.45",
      "high": "167.78",
      "low": "162.64",
      "close": "166.02",
      "volume": "1704352"
    },
    {
      "date": "2024-07-26",
      "open": "175.00",
      "high": "175.00",
      "low": "169.03",
      "close": "169.38",
      "volume": "1482375"
    },
    {
      "date": "2024-07-29",
      "open": "170.00",
      "high": "174.02",
      "low": "169.41",
      "close": "172.44",
      "volume": "716678"
    },
    {
      "date": "2024-07-30",
      "open": "172.66",
      "high": "174.5799",
      "low": "172.32",
      "close": "173.87",
      "volume": "718692"
    },
    {
      "date": "2024-07-31",
      "open": "175.00",
      "high": "176.66",
      "low": "172.44",
      "close": "174.61",
      "volume": "769946"
    },
    {
      "date": "2024-08-01",
      "open": "175.18",
      "high": "177.72",
      "low": "170.5801",
      "close": "173.13",
      "volume": "720793"
    },
    {
      "date": "2024-08-02",
      "open": "170.57",
      "high": "170.97",
      "low": "165.59",
      "close": "166.13",
      "volume": "819237"
    },
    {
      "date": "2024-08-05",
      "open": "160.00",
      "high": "164.40",
      "low": "157.56",
      "close": "161.99",
      "volume": "1140584"
    },
    {
      "date": "2024-08-06",
      "open": "163.60",
      "high": "167.56",
      "low": "162.26",
      "close": "166.50",
      "volume": "740296"
    },
    {
      "date": "2024-08-07",
      "open": "167.31",
      "high": "168.55",
      "low": "164.40",
      "close": "164.73",
      "volume": "498917"
    },
    {
      "date": "2024-08-08",
      "open": "165.74",
      "high": "169.55",
      "low": "164.87",
      "close": "168.09",
      "volume": "464951"
    },
    {
      "date": "2024-08-09",
      "open": "169.07",
      "high": "169.07",
      "low": "166.55",
      "close": "167.56",
      "volume": "491070"
    },
    {
      "date": "2024-08-12",
      "open": "168.46",
      "high": "169.91",
      "low": "166.60",
      "close": "166.97",
      "volume": "478794"
    },
    {
      "date": "2024-08-13",
      "open": "167.67",
      "high": "170.64",
      "low": "166.22",
      "close": "169.71",
      "volume": "605441"
    },
    {
      "date": "2024-08-14",
      "open": "170.20",
      "high": "170.335",
      "low": "166.485",
      "close": "167.69",
      "volume": "599299"
    },
    {
      "date": "2024-08-15",
      "open": "169.42",
      "high": "172.65",
      "low": "169.42",
      "close": "170.00",
      "volume": "656424"
    },
    {
      "date": "2024-08-16",
      "open": "169.43",
      "high": "170.20",
      "low": "166.70",
      "close": "167.26",
      "volume": "723372"
    },
    {
      "date": "2024-08-19",
      "open": "167.34",
      "high": "169.13",
      "low": "167.09",
      "close": "168.12",
      "volume": "736969"
    },
    {
      "date": "2024-08-20",
      "open": "167.725",
      "high": "169.97",
      "low": "165.09",
      "close": "166.73",
      "volume": "810150"
    },
    {
      "date": "2024-08-21",
      "open": "167.00",
      "high": "169.67",
      "low": "166.50",
      "close": "169.61",
      "volume": "566404"
    },
    {
      "date": "2024-08-22",
      "open": "169.89",
      "high": "170.87",
      "low": "168.05",
      "close": "168.32",
      "volume": "411831"
    },
    {
      "date": "2024-08-23",
      "open": "169.38",
      "high": "171.98",
      "low": "167.93",
      "close": "168.59",
      "volume": "517152"
    },
    {
      "date": "2024-08-26",
      "open": "168.71",
      "high": "170.41",
      "low": "167.53",
      "close": "167.79",
      "volume": "547652"
    },
    {
      "date": "2024-08-27",
      "open": "167.00",
      "high": "169.36",
      "low": "166.515",
      "close": "169.01",
      "volume": "534091"
    },
    {
      "date": "2024-08-28",
      "open": "168.24",
      "high": "170.00",
      "low": "167.945",
      "close": "169.60",
      "volume": "667940"
    },
    {
      "date": "2024-08-29",
      "open": "170.02",
      "high": "171.11",
      "low": "168.37",
      "close": "168.63",
      "volume": "427856"
    },
    {
      "date": "2024-08-30",
      "open": "169.14",
      "high": "170.125",
      "low": "166.78",
      "close": "168.75",
      "volume": "541248"
    },
    {
      "date": "2024-09-03",
      "open": "168.49",
      "high": "170.14",
      "low": "165.76",
      "close": "166.69",
      "volume": "896130"
    },
    {
      "date": "2024-09-04",
      "open": "166.40",
      "high": "168.205",
      "low": "165.22",
      "close": "167.76",
      "volume": "527166"
    },
    {
      "date": "2024-09-05",
      "open": "168.28",
      "high": "168.41",
      "low": "164.63",
      "close": "165.24",
      "volume": "492583"
    },
    {
      "date": "2024-09-06",
      "open": "165.24",
      "high": "167.25",
      "low": "160.96",
      "close": "161.81",
      "volume": "611031"
    },
    {
      "date": "2024-09-09",
      "open": "162.46",
      "high": "163.41",
      "low": "160.585",
      "close": "161.26",
      "volume": "777162"
    },
    {
      "date": "2024-09-10",
      "open": "161.49",
      "high": "162.09",
      "low": "156.435",
      "close": "159.84",
      "volume": "992108"
    },
    {
      "date": "2024-09-11",
      "open": "160.36",
      "high": "163.215",
      "low": "159.61",
      "close": "162.96",
      "volume": "676819"
    },
    {
      "date": "2024-09-12",
      "open": "163.33",
      "high": "164.63",
      "low": "160.825",
      "close": "161.85",
      "volume": "865256"
    },
    {
      "date": "2024-09-13",
      "open": "162.09",
      "high": "164.32",
      "low": "162.09",
      "close": "163.92",
      "volume": "716111"
    },
    {
      "date": "2024-09-16",
      "open": "165.02",
      "high": "167.44",
      "low": "163.09",
      "close": "163.30",
      "volume": "868952"
    },
    {
      "date": "2024-09-17",
      "open": "164.40",
      "high": "166.50",
      "low": "164.15",
      "close": "165.62",
      "volume": "613241"
    },
    {
      "date": "2024-09-18",
      "open": "165.54",
      "high": "166.67",
      "low": "162.94",
      "close": "163.11",
      "volume": "592918"
    },
    {
      "date": "2024-09-19",
      "open": "166.04",
      "high": "172.64",
      "low": "166.04",
      "close": "172.49",
      "volume": "1228012"
    },
    {
      "date": "2024-09-20",
      "open": "172.49",
      "high": "173.00",
      "low": "169.26",
      "close": "169.71",
      "volume": "1411768"
    },
    {
      "date": "2024-09-23",
      "open": "171.77",
      "high": "175.925",
      "low": "171.66",
      "close": "175.28",
      "volume": "988677"
    },
    {
      "date": "2024-09-24",
      "open": "175.96",
      "high": "178.535",
      "low": "174.73",
      "close": "175.58",
      "volume": "747846"
    },
    {
      "date": "2024-09-25",
      "open": "176.66",
      "high": "179.32",
      "low": "175.28",
      "close": "177.13",
      "volume": "560339"
    },
    {
      "date": "2024-09-26",
      "open": "178.51",
      "high": "180.69",
      "low": "177.185",
      "close": "178.33",
      "volume": "555981"
    },
    {
      "date": "2024-09-27",
      "open": "178.55",
      "high": "179.00",
      "low": "174.4901",
      "close": "174.90",
      "volume": "490225"
    },
    {
      "date": "2024-09-30",
      "open": "175.62",
      "high": "177.06",
      "low": "174.26",
      "close": "176.60",
      "volume": "641039"
    },
    {
      "date": "2024-10-01",
      "open": "176.61",
      "high": "178.14",
      "low": "175.1201",
      "close": "177.22",
      "volume": "532308"
    },
    {
      "date": "2024-10-02",
      "open": "176.71",
      "high": "178.40",
      "low": "172.86",
      "close": "178.23",
      "volume": "531329"
    },
    {
      "date": "2024-10-03",
      "open": "176.40",
      "high": "177.335",
      "low": "174.50",
      "close": "175.55",
      "volume": "554206"
    },
    {
      "date": "2024-10-04",
      "open": "177.98",
      "high": "179.42",
      "low": "176.6438",
      "close": "178.65",
      "volume": "436839"
    },
    {
      "date": "2024-10-07",
      "open": "177.65",
      "high": "178.25",
      "low": "173.821",
      "close": "175.53",
      "volume": "747465"
    },
    {
      "date": "2024-10-08",
      "open": "175.94",
      "high": "179.6499",
      "low": "175.94",
      "close": "176.86",
      "volume": "505428"
    },
    {
      "date": "2024-10-09",
      "open": "176.42",
      "high": "177.26",
      "low": "175.03",
      "close": "175.98",
      "volume": "486246"
    },
    {
      "date": "2024-10-10",
      "open": "175.11",
      "high": "175.57",
      "low": "173.35",
      "close": "174.04",
      "volume": "433044"
    },
    {
      "date": "2024-10-11",
      "open": "173.90",
      "high": "177.55",
      "low": "173.5314",
      "close": "175.70",
      "volume": "557581"
    },
    {
      "date": "2024-10-14",
      "open": "175.29",
      "high": "176.50",
      "low": "174.75",
      "close": "176.05",
      "volume": "465659"
    },
    {
      "date": "2024-10-15",
      "open": "176.05",
      "high": "181.97",
      "low": "175.64",
      "close": "181.61",
      "volume": "878333"
    },
    {
      "date": "2024-10-16",
      "open": "180.80",
      "high": "182.88",
      "low": "180.75",
      "close": "182.66",
      "volume": "674909"
    },
    {
      "date": "2024-10-17",
      "open": "183.61",
      "high": "184.1909",
      "low": "181.31",
      "close": "182.30",
      "volume": "357533"
    },
    {
      "date": "2024-10-18",
      "open": "182.69",
      "high": "184.12",
      "low": "181.95",
      "close": "183.89",
      "volume": "508865"
    },
    {
      "date": "2024-10-21",
      "open": "182.76",
      "high": "182.94",
      "low": "180.16",
      "close": "181.02",
      "volume": "589157"
    },
    {
      "date": "2024-10-22",
      "open": "180.05",
      "high": "181.41",
      "low": "178.281",
      "close": "180.43",
      "volume": "755869"
    },
    {
      "date": "2024-10-23",
      "open": "179.38",
      "high": "180.25",
      "low": "177.8085",
      "close": "178.99",
      "volume": "539384"
    },
    {
      "date": "2024-10-24",
      "open": "179.26",
      "high": "182.21",
      "low": "178.23",
      "close": "180.90",
      "volume": "1573827"
    },
    {
      "date": "2024-10-25",
      "open": "184.00",
      "high": "189.9699",
      "low": "183.05",
      "close": "187.38",
      "volume": "1488827"
    },
    {
      "date": "2024-10-28",
      "open": "189.39",
      "high": "189.42",
      "low": "186.684",
      "close": "188.11",
      "volume": "826127"
    },
    {
      "date": "2024-10-29",
      "open": "188.67",
      "high": "193.23",
      "low": "187.44",
      "close": "193.18",
      "volume": "907451"
    },
    {
      "date": "2024-10-30",
      "open": "193.79",
      "high": "196.29",
      "low": "193.66",
      "close": "193.95",
      "volume": "885242"
    },
    {
      "date": "2024-10-31",
      "open": "193.90",
      "high": "196.158",
      "low": "191.04",
      "close": "191.12",
      "volume": "921338"
    },
    {
      "date": "2024-11-01",
      "open": "191.45",
      "high": "192.505",
      "low": "187.21",
      "close": "187.52",
      "volume": "1150141"
    },
    {
      "date": "2024-11-04",
      "open": "186.29",
      "high": "187.0899",
      "low": "184.56",
      "close": "185.41",
      "volume": "580026"
    },
    {
      "date": "2024-11-05",
      "open": "185.61",
      "high": "189.41",
      "low": "185.50",
      "close": "189.17",
      "volume": "616320"
    },
    {
      "date": "2024-11-06",
      "open": "198.00",
      "high": "201.22",
      "low": "196.69",
      "close": "197.97",
      "volume": "1200611"
    },
    {
      "date": "2024-11-07",
      "open": "198.79",
      "high": "201.24",
      "low": "196.48",
      "close": "196.59",
      "volume": "783112"
    },
    {
      "date": "2024-11-08",
      "open": "197.00",
      "high": "199.4799",
      "low": "196.785",
      "close": "197.77",
      "volume": "504653"
    },
    {
      "date": "2024-11-11",
      "open": "198.99",
      "high": "199.4456",
      "low": "194.21",
      "close": "194.48",
      "volume": "554666"
    },
    {
      "date": "2024-11-12",
      "open": "194.94",
      "high": "197.7499",
      "low": "194.50",
      "close": "196.19",
      "volume": "770190"
    },
    {
      "date": "2024-11-13",
      "open": "196.37",
      "high": "201.35",
      "low": "196.37",
      "close": "200.59",
      "volume": "671099"
    },
    {
      "date": "2024-11-14",
      "open": "200.99",
      "high": "203.32",
      "low": "198.245",
      "close": "198.91",
      "volume": "697464"
    },
    {
      "date": "2024-11-15",
      "open": "199.05",
      "high": "200.00",
      "low": "197.27",
      "close": "197.99",
      "volume": "592412"
    },
    {
      "date": "2024-11-18",
      "open": "197.88",
      "high": "199.0396",
      "low": "194.73",
      "close": "195.77",
      "volume": "566099"
    },
    {
      "date": "2024-11-19",
      "open": "193.37",
      "high": "194.815",
      "low": "192.01",
      "close": "193.62",
      "volume": "496984"
    },
    {
      "date": "2024-11-20",
      "open": "193.24",
      "high": "193.705",
      "low": "192.26",
      "close": "193.41",
      "volume": "512261"
    },
    {
      "date": "2024-11-21",
      "open": "193.72",
      "high": "194.56",
      "low": "192.39",
      "close": "192.56",
      "volume": "553114"
    },
    {
      "date": "2024-11-22",
      "open": "192.96",
      "high": "196.145",
      "low": "192.96",
      "close": "194.90",
      "volume": "829436"
    },
    {
      "date": "2024-11-25",
      "open": "196.01",
      "high": "203.029",
      "low": "196.01",
      "close": "202.12",
      "volume": "876948"
    },
    {
      "date": "2024-11-26",
      "open": "202.51",
      "high": "204.94",
      "low": "201.221",
      "close": "204.71",
      "volume": "739255"
    },
    {
      "date": "2024-11-27",
      "open": "205.00",
      "high": "205.85",
      "low": "202.59",
      "close": "203.36",
      "volume": "695275"
    },
    {
      "date": "2024-11-29",
      "open": "204.84",
      "high": "206.04",
      "low": "204.11",
      "close": "205.27",
      "volume": "398650"
    },
    {
      "date": "2024-12-02",
      "open": "203.98",
      "high": "205.11",
      "low": "197.92",
      "close": "198.20",
      "volume": "719014"
    },
    {
      "date": "2024-12-03",
      "open": "197.53",
      "high": "199.4199",
      "low": "195.16",
      "close": "196.10",
      "volume": "739370"
    },
    {
      "date": "2024-12-04",
      "open": "196.00",
      "high": "200.14",
      "low": "193.56",
      "close": "199.86",
      "volume": "1151954"
    },
    {
      "date": "2024-12-05",
      "open": "198.61",
      "high": "199.465",
      "low": "196.05",
      "close": "196.31",
      "volume": "689759"
    },
    {
      "date": "2024-12-06",
      "open": "196.80",
      "high": "197.86",
      "low": "195.10",
      "close": "196.56",
      "volume": "570621"
    },
    {
      "date": "2024-12-09",
      "open": "196.24",
      "high": "196.50",
      "low": "191.68",
      "close": "192.42",
      "volume": "595432"
    },
    {
      "date": "2024-12-10",
      "open": "192.39",
      "high": "194.62",
      "low": "190.92",
      "close": "193.20",
      "volume": "597210"
    },
    {
      "date": "2024-12-11",
      "open": "193.50",
      "high": "195.7066",
      "low": "192.46",
      "close": "192.605",
      "volume": "407254"
    },
    {
      "date": "2024-12-12",
      "open": "192.06",
      "high": "192.7382",
      "low": "189.51",
      "close": "189.75",
      "volume": "395928"
    },
    {
      "date": "2024-12-13",
      "open": "190.53",
      "high": "190.775",
      "low": "186.37",
      "close": "186.86",
      "volume": "434896"
    },
    {
      "date": "2024-12-16",
      "open": "187.15",
      "high": "189.60",
      "low": "186.965",
      "close": "187.53",
      "volume": "715154"
    },
    {
      "date": "2024-12-17",
      "open": "186.82",
      "high": "188.12",
      "low": "185.75",
      "close": "186.92",
      "volume": "537570"
    },
    {
      "date": "2024-12-18",
      "open": "187.25",
      "high": "187.46",
      "low": "178.30",
      "close": "178.95",
      "volume": "788721"
    },
    {
      "date": "2024-12-19",
      "open": "183.96",
      "high": "185.865",
      "low": "182.13",
      "close": "182.86",
      "volume": "926041"
    },
    {
      "date": "2024-12-20",
      "open": "181.37",
      "high": "184.65",
      "low": "180.76",
      "close": "181.38",
      "volume": "1528682"
    },
    {
      "date": "2024-12-23",
      "open": "181.02",
      "high": "181.29",
      "low": "178.50",
      "close": "180.42",
      "volume": "636085"
    },
    {
      "date": "2024-12-24",
      "open": "180.70",
      "high": "182.64",
      "low": "180.12",
      "close": "182.58",
      "volume": "242738"
    },
    {
      "date": "2024-12-26",
      "open": "182.38",
      "high": "183.435",
      "low": "181.325",
      "close": "182.54",
      "volume": "277175"
    },
    {
      "date": "2024-12-27",
      "open": "180.47",
      "high": "182.83",
      "low": "180.47",
      "close": "181.86",
      "volume": "400783"
    },
    {
      "date": "2024-12-30",
      "open": "180.00",
      "high": "182.14",
      "low": "180.00",
      "close": "180.19",
      "volume": "499851"
    },
    {
      "date": "2024-12-31",
      "open": "181.07",
      "high": "182.59",
      "low": "179.56",
      "close": "180.43",
      "volume": "469042"
    },
    {
      "date": "2025-01-02",
      "open": "181.58",
      "high": "185.25",
      "low": "180.695",
      "close": "181.20",
      "volume": "783748"
    },
    {
      "date": "2025-01-03",
      "open": "181.59",
      "high": "183.50",
      "low": "180.3201",
      "close": "182.94",
      "volume": "482085"
    },
    {
      "date": "2025-01-06",
      "open": "184.00",
      "high": "184.43",
      "low": "179.66",
      "close": "180.97",
      "volume": "665172"
    },
    {
      "date": "2025-01-07",
      "open": "180.20",
      "high": "181.50",
      "low": "177.91",
      "close": "181.27",
      "volume": "980581"
    },
    {
      "date": "2025-01-08",
      "open": "179.17",
      "high": "182.43",
      "low": "176.41",
      "close": "182.05",
      "volume": "873456"
    },
    {
      "date": "2025-01-10",
      "open": "179.46",
      "high": "181.65",
      "low": "177.13",
      "close": "178.12",
      "volume": "1189398"
    },
    {
      "date": "2025-01-13",
      "open": "176.23",
      "high": "180.67",
      "low": "173.6544",
      "close": "180.32",
      "volume": "920107"
    },
    {
      "date": "2025-01-14",
      "open": "181.35",
      "high": "182.37",
      "low": "178.64",
      "close": "179.33",
      "volume": "1159339"
    },
    {
      "date": "2025-01-15",
      "open": "182.02",
      "high": "182.39",
      "low": "177.94",
      "close": "179.29",
      "volume": "693042"
    },
    {
      "date": "2025-01-16",
      "open": "179.14",
      "high": "180.76",
      "low": "178.025",
      "close": "178.32",
      "volume": "648049"
    },
    {
      "date": "2025-01-17",
      "open": "179.69",
      "high": "181.56",
      "low": "177.86",
      "close": "178.95",
      "volume": "826396"
    },
    {
      "date": "2025-01-21",
      "open": "180.94",
      "high": "183.59",
      "low": "180.07",
      "close": "182.04",
      "volume": "1385697"
    },
    {
      "date": "2025-01-22",
      "open": "182.24",
      "high": "182.615",
      "low": "178.75",
      "close": "180.04",
      "volume": "679781"
    },
    {
      "date": "2025-01-23",
      "open": "179.30",
      "high": "179.57",
      "low": "177.97",
      "close": "179.13",
      "volume": "802114"
    },
    {
      "date": "2025-01-24",
      "open": "178.20",
      "high": "178.86",
      "low": "175.4004",
      "close": "178.55",
      "volume": "854820"
    },
    {
      "date": "2025-01-27",
      "open": "177.46",
      "high": "182.37",
      "low": "175.46",
      "close": "181.19",
      "volume": "947397"
    },
    {
      "date": "2025-01-28",
      "open": "180.16",
      "high": "181.902",
      "low": "177.86",
      "close": "180.91",
      "volume": "819533"
    },
    {
      "date": "2025-01-29",
      "open": "181.88",
      "high": "183.53",
      "low": "180.48",
      "close": "182.04",
      "volume": "773044"
    },
    {
      "date": "2025-01-30",
      "open": "183.28",
      "high": "185.00",
      "low": "181.29",
      "close": "182.65",
      "volume": "639531"
    },
    {
      "date": "2025-01-31",
      "open": "182.14",
      "high": "182.365",
      "low": "179.08",
      "close": "181.10",
      "volume": "853658"
    },
    {
      "date": "2025-02-03",
      "open": "179.13",
      "high": "183.83",
      "low": "178.82",
      "close": "183.49",
      "volume": "660838"
    },
    {
      "date": "2025-02-04",
      "open": "182.80",
      "high": "185.35",
      "low": "180.185",
      "close": "182.02",
      "volume": "1455332"
    },
    {
      "date": "2025-02-05",
      "open": "182.00",
      "high": "182.00",
      "low": "176.5755",
      "close": "181.16",
      "volume": "1249963"
    },
    {
      "date": "2025-02-06",
      "open": "181.99",
      "high": "182.26",
      "low": "176.82",
      "close": "178.45",
      "volume": "1152426"
    },
    {
      "date": "2025-02-07",
      "open": "178.02",
      "high": "178.1514",
      "low": "175.085",
      "close": "175.96",
      "volume": "1189265"
    },
    {
      "date": "2025-02-10",
      "open": "176.22",
      "high": "177.948",
      "low": "172.42",
      "close": "173.60",
      "volume": "1326735"
    },
    {
      "date": "2025-02-11",
      "open": "172.89",
      "high": "174.00",
      "low": "169.51",
      "close": "170.77",
      "volume": "1237448"
    },
    {
      "date": "2025-02-12",
      "open": "168.92",
      "high": "170.27",
      "low": "168.18",
      "close": "168.52",
      "volume": "1133827"
    },
    {
      "date": "2025-02-13",
      "open": "169.06",
      "high": "171.75",
      "low": "169.06",
      "close": "171.43",
      "volume": "966003"
    },
    {
      "date": "2025-02-14",
      "open": "171.72",
      "high": "172.82",
      "low": "169.68",
      "close": "171.70",
      "volume": "1059519"
    },
    {
      "date": "2025-02-18",
      "open": "172.40",
      "high": "177.55",
      "low": "172.05",
      "close": "177.48",
      "volume": "1786002"
    },
    {
      "date": "2025-02-19",
      "open": "175.27",
      "high": "176.00",
      "low": "173.11",
      "close": "174.02",
      "volume": "1495723"
    },
    {
      "date": "2025-02-20",
      "open": "173.41",
      "high": "174.77",
      "low": "169.50",
      "close": "171.57",
      "volume": "2185093"
    },
    {
      "date": "2025-02-21",
      "open": "170.64",
      "high": "173.90",
      "low": "167.35",
      "close": "169.13",
      "volume": "2703293"
    },
    {
      "date": "2025-02-24",
      "open": "168.26",
      "high": "173.04",
      "low": "168.26",
      "close": "172.05",
      "volume": "1678817"
    },
    {
      "date": "2025-02-25",
      "open": "172.095",
      "high": "176.24",
      "low": "168.49",
      "close": "174.88",
      "volume": "1792960"
    },
    {
      "date": "2025-02-26",
      "open": "176.35",
      "high": "178.473",
      "low": "174.755",
      "close": "175.71",
      "volume": "1451748"
    },
    {
      "date": "2025-02-27",
      "open": "175.60",
      "high": "179.57",
      "low": "173.935",
      "close": "177.90",
      "volume": "1547872"
    },
    {
      "date": "2025-02-28",
      "open": "177.85",
      "high": "184.17",
      "low": "177.50",
      "close": "184.09",
      "volume": "1940001"
    },
    {
      "date": "2025-03-03",
      "open": "184.10",
      "high": "185.95",
      "low": "180.87",
      "close": "181.21",
      "volume": "1447881"
    },
    {
      "date": "2025-03-04",
      "open": "180.51",
      "high": "186.97",
      "low": "176.865",
      "close": "184.98",
      "volume": "1541806"
    },
    {
      "date": "2025-03-05",
      "open": "185.00",
      "high": "187.06",
      "low": "183.19",
      "close": "185.86",
      "volume": "990881"
    },
    {
      "date": "2025-03-06",
      "open": "183.38",
      "high": "184.21",
      "low": "178.13",
      "close": "179.23",
      "volume": "1174777"
    },
    {
      "date": "2025-03-07",
      "open": "179.09",
      "high": "179.95",
      "low": "172.04",
      "close": "179.03",
      "volume": "1318769"
    },
    {
      "date": "2025-03-10",
      "open": "178.99",
      "high": "183.57",
      "low": "176.475",
      "close": "178.33",
      "volume": "1822155"
    },
    {
      "date": "2025-03-11",
      "open": "178.30",
      "high": "180.21",
      "low": "175.25",
      "close": "177.12",
      "volume": "1327133"
    },
    {
      "date": "2025-03-12",
      "open": "177.585",
      "high": "179.35",
      "low": "173.365",
      "close": "175.39",
      "volume": "1137457"
    },
    {
      "date": "2025-03-13",
      "open": "175.00",
      "high": "175.16",
      "low": "166.99",
      "close": "167.78",
      "volume": "1465079"
    },
    {
      "date": "2025-03-14",
      "open": "169.79",
      "high": "173.22",
      "low": "168.485",
      "close": "172.49",
      "volume": "1183893"
    },
    {
      "date": "2025-03-17",
      "open": "172.25",
      "high": "174.0992",
      "low": "171.43",
      "close": "171.95",
      "volume": "1038150"
    },
    {
      "date": "2025-03-18",
      "open": "170.50",
      "high": "170.50",
      "low": "166.95",
      "close": "167.09",
      "volume": "1013633"
    },
    {
      "date": "2025-03-19",
      "open": "166.37",
      "high": "170.83",
      "low": "166.37",
      "close": "170.04",
      "volume": "906865"
    },
    {
      "date": "2025-03-20",
      "open": "169.34",
      "high": "173.76",
      "low": "169.34",
      "close": "170.75",
      "volume": "1005821"
    },
    {
      "date": "2025-03-21",
      "open": "168.73",
      "high": "171.27",
      "low": "167.88",
      "close": "169.88",
      "volume": "1548547"
    },
    {
      "date": "2025-03-24",
      "open": "173.02",
      "high": "176.33",
      "low": "172.715",
      "close": "175.87",
      "volume": "1273577"
    },
    {
      "date": "2025-03-25",
      "open": "175.85",
      "high": "178.13",
      "low": "175.57",
      "close": "177.50",
      "volume": "768805"
    },
    {
      "date": "2025-03-26",
      "open": "178.00",
      "high": "179.59",
      "low": "174.845",
      "close": "175.53",
      "volume": "718896"
    },
    {
      "date": "2025-03-27",
      "open": "174.76",
      "high": "177.77",
      "low": "173.03",
      "close": "174.74",
      "volume": "712437"
    },
    {
      "date": "2025-03-28",
      "open": "175.93",
      "high": "177.00",
      "low": "170.36",
      "close": "171.05",
      "volume": "951356"
    },
    {
      "date": "2025-03-31",
      "open": "168.80",
      "high": "168.80",
      "low": "163.32",
      "close": "166.63",
      "volume": "1869229"
    },
    {
      "date": "2025-04-01",
      "open": "166.75",
      "high": "169.61",
      "low": "166.27",
      "close": "168.92",
      "volume": "900550"
    },
    {
      "date": "2025-04-02",
      "open": "166.89",
      "high": "173.195",
      "low": "166.89",
      "close": "172.22",
      "volume": "771056"
    },
    {
      "date": "2025-04-03",
      "open": "166.03",
      "high": "170.3699",
      "low": "164.90",
      "close": "167.05",
      "volume": "1500320"
    },
    {
      "date": "2025-04-04",
      "open": "162.01",
      "high": "163.70",
      "low": "156.78",
      "close": "159.86",
      "volume": "1931248"
    },
    {
      "date": "2025-04-07",
      "open": "150.85",
      "high": "162.18",
      "low": "148.73",
      "close": "154.90",
      "volume": "1930152"
    },
    {
      "date": "2025-04-08",
      "open": "160.20",
      "high": "163.17",
      "low": "151.62",
      "close": "153.22",
      "volume": "1331083"
    },
    {
      "date": "2025-04-09",
      "open": "151.71",
      "high": "166.89",
      "low": "150.835",
      "close": "166.00",
      "volume": "1664987"
    },
    {
      "date": "2025-04-10",
      "open": "164.52",
      "high": "164.885",
      "low": "158.20",
      "close": "161.71",
      "volume": "1365029"
    },
    {
      "date": "2025-04-11",
      "open": "160.82",
      "high": "161.6245",
      "low": "156.09",
      "close": "160.17",
      "volume": "1240765"
    },
    {
      "date": "2025-04-14",
      "open": "162.75",
      "high": "164.145",
      "low": "160.27",
      "close": "163.13",
      "volume": "1627323"
    },
    {
      "date": "2025-04-15",
      "open": "163.84",
      "high": "165.23",
      "low": "162.00",
      "close": "163.01",
      "volume": "629199"
    },
    {
      "date": "2025-04-16",
      "open": "162.775",
      "high": "163.73",
      "low": "159.10",
      "close": "160.51",
      "volume": "793449"
    },
    {
      "date": "2025-04-17",
      "open": "160.77",
      "high": "162.66",
      "low": "159.31",
      "close": "161.89",
      "volume": "1117885"
    },
    {
      "date": "2025-04-21",
      "open": "160.88",
      "high": "161.155",
      "low": "157.055",
      "close": "159.52",
      "volume": "912247"
    },
    {
      "date": "2025-04-22",
      "open": "160.94",
      "high": "163.96",
      "low": "159.79",
      "close": "162.95",
      "volume": "1530055"
    },
    {
      "date": "2025-04-23",
      "open": "165.38",
      "high": "167.28",
      "low": "162.225",
      "close": "163.41",
      "volume": "1577726"
    },
    {
      "date": "2025-04-24",
      "open": "163.16",
      "high": "163.475",
      "low": "160.46",
      "close": "161.84",
      "volume": "913515"
    },
    {
      "date": "2025-04-25",
      "open": "161.48",
      "high": "162.67",
      "low": "160.59",
      "close": "161.64",
      "volume": "860164"
    },
    {
      "date": "2025-04-28",
      "open": "162.93",
      "high": "167.06",
      "low": "161.6375",
      "close": "166.66",
      "volume": "1866655"
    },
    {
      "date": "2025-04-29",
      "open": "164.99",
      "high": "167.21",
      "low": "163.83",
      "close": "164.67",
      "volume": "1576655"
    },
    {
      "date": "2025-04-30",
      "open": "162.91",
      "high": "166.405",
      "low": "160.03",
      "close": "165.96",
      "volume": "805086"
    },
    {
      "date": "2025-05-01",
      "open": "165.83",
      "high": "169.04",
      "low": "165.36",
      "close": "166.74",
      "volume": "820360"
    },
    {
      "date": "2025-05-02",
      "open": "168.84",
      "high": "172.79",
      "low": "168.125",
      "close": "171.79",
      "volume": "1024491"
    },
    {
      "date": "2025-05-05",
      "open": "170.83",
      "high": "173.90",
      "low": "170.52",
      "close": "171.16",
      "volume": "1040332"
    },
    {
      "date": "2025-05-06",
      "open": "170.00",
      "high": "172.08",
      "low": "169.375",
      "close": "171.25",
      "volume": "859686"
    },
    {
      "date": "2025-05-07",
      "open": "171.48",
      "high": "172.54",
      "low": "170.49",
      "close": "171.26",
      "volume": "1154703"
    },
    {
      "date": "2025-05-08",
      "open": "172.46",
      "high": "174.055",
      "low": "171.78",
      "close": "172.55",
      "volume": "1173366"
    },
    {
      "date": "2025-05-09",
      "open": "174.72",
      "high": "184.92",
      "low": "174.285",
      "close": "180.81",
      "volume": "2106795"
    },
    {
      "date": "2025-05-12",
      "open": "185.35",
      "high": "190.3625",
      "low": "184.57",
      "close": "189.96",
      "volume": "1843416"
    },
    {
      "date": "2025-05-13",
      "open": "190.05",
      "high": "191.90",
      "low": "188.695",
      "close": "190.51",
      "volume": "1729070"
    },
    {
      "date": "2025-05-14",
      "open": "190.00",
      "high": "192.16",
      "low": "188.67",
      "close": "189.10",
      "volume": "1225250"
    },
    {
      "date": "2025-05-15",
      "open": "189.24",
      "high": "190.0919",
      "low": "187.31",
      "close": "189.42",
      "volume": "1050628"
    },
    {
      "date": "2025-05-16",
      "open": "189.07",
      "high": "193.04",
      "low": "188.23",
      "close": "192.92",
      "volume": "789465"
    },
    {
      "date": "2025-05-19",
      "open": "191.05",
      "high": "194.50",
      "low": "189.21",
      "close": "193.53",
      "volume": "1596188"
    },
    {
      "date": "2025-05-20",
      "open": "192.32",
      "high": "193.65",
      "low": "190.805",
      "close": "191.36",
      "volume": "695816"
    },
    {
      "date": "2025-05-21",
      "open": "189.75",
      "high": "190.81",
      "low": "186.8301",
      "close": "187.10",
      "volume": "609594"
    },
    {
      "date": "2025-05-22",
      "open": "187.19",
      "high": "189.04",
      "low": "186.813",
      "close": "188.73",
      "volume": "617748"
    },
    {
      "date": "2025-05-23",
      "open": "186.52",
      "high": "190.375",
      "low": "186.52",
      "close": "189.99",
      "volume": "662564"
    },
    {
      "date": "2025-05-27",
      "open": "191.39",
      "high": "199.99",
      "low": "190.43",
      "close": "199.80",
      "volume": "1810526"
    },
    {
      "date": "2025-05-28",
      "open": "199.24",
      "high": "199.7099",
      "low": "196.23",
      "close": "196.32",
      "volume": "953648"
    },
    {
      "date": "2025-05-29",
      "open": "196.32",
      "high": "197.99",
      "low": "194.785",
      "close": "195.785",
      "volume": "1084621"
    },
    {
      "date": "2025-05-30",
      "open": "195.62",
      "high": "195.98",
      "low": "192.65",
      "close": "195.21",
      "volume": "887581"
    },
    {
      "date": "2025-06-02",
      "open": "194.18",
      "high": "195.26",
      "low": "191.15",
      "close": "194.67",
      "volume": "1003100"
    },
    {
      "date": "2025-06-03",
      "open": "193.58",
      "high": "196.573",
      "low": "192.405",
      "close": "195.92",
      "volume": "653539"
    },
    {
      "date": "2025-06-04",
      "open": "196.03",
      "high": "196.765",
      "low": "195.07",
      "close": "195.11",
      "volume": "569630"
    },
    {
      "date": "2025-06-05",
      "open": "195.11",
      "high": "195.485",
      "low": "190.88",
      "close": "191.68",
      "volume": "556252"
    },
    {
      "date": "2025-06-06",
      "open": "194.30",
      "high": "195.46",
      "low": "191.14",
      "close": "195.19",
      "volume": "541686"
    },
    {
      "date": "2025-06-09",
      "open": "194.75",
      "high": "195.61",
      "low": "193.84",
      "close": "194.78",
      "volume": "454405"
    },
    {
      "date": "2025-06-10",
      "open": "191.88",
      "high": "193.84",
      "low": "187.32",
      "close": "189.17",
      "volume": "1152226"
    },
    {
      "date": "2025-06-11",
      "open": "189.06",
      "high": "190.44",
      "low": "187.29",
      "close": "187.84",
      "volume": "651190"
    },
    {
      "date": "2025-06-12",
      "open": "186.43",
      "high": "187.565",
      "low": "185.56",
      "close": "186.64",
      "volume": "797717"
    },
    {
      "date": "2025-06-13",
      "open": "184.32",
      "high": "186.095",
      "low": "181.21",
      "close": "182.29",
      "volume": "858821"
    },
    {
      "date": "2025-06-16",
      "open": "184.68",
      "high": "193.73",
      "low": "184.01",
      "close": "192.88",
      "volume": "1913776"
    },
    {
      "date": "2025-06-17",
      "open": "191.55",
      "high": "194.825",
      "low": "190.00",
      "close": "194.55",
      "volume": "1819574"
    },
    {
      "date": "2025-06-18",
      "open": "194.69",
      "high": "195.86",
      "low": "192.43",
      "close": "192.94",
      "volume": "1044590"
    },
    {
      "date": "2025-06-20",
      "open": "194.00",
      "high": "194.215",
      "low": "190.98",
      "close": "193.02",
      "volume": "2478263"
    },
    {
      "date": "2025-06-23",
      "open": "191.135",
      "high": "191.83",
      "low": "181.67",
      "close": "188.59",
      "volume": "1844933"
    },
    {
      "date": "2025-06-24",
      "open": "189.00",
      "high": "190.10",
      "low": "187.31",
      "close": "188.79",
      "volume": "954825"
    },
    {
      "date": "2025-06-25",
      "open": "189.75",
      "high": "189.75",
      "low": "183.62",
      "close": "184.01",
      "volume": "1086408"
    },
    {
      "date": "2025-06-26",
      "open": "184.81",
      "high": "185.29",
      "low": "183.00",
      "close": "185.03",
      "volume": "976133"
    },
    {
      "date": "2025-06-27",
      "open": "185.44",
      "high": "187.90",
      "low": "184.94",
      "close": "187.74",
      "volume": "1248662"
    },
    {
      "date": "2025-06-30",
      "open": "187.20",
      "high": "189.42",
      "low": "186.2301",
      "close": "187.41",
      "volume": "995943"
    },
    {
      "date": "2025-07-01",
      "open": "186.91",
      "high": "192.17",
      "low": "186.91",
      "close": "189.22",
      "volume": "878958"
    },
    {
      "date": "2025-07-02",
      "open": "189.61",
      "high": "192.325",
      "low": "187.79",
      "close": "191.13",
      "volume": "1002957"
    },
    {
      "date": "2025-07-03",
      "open": "191.98",
      "high": "191.99",
      "low": "188.90",
      "close": "189.46",
      "volume": "405473"
    },
    {
      "date": "2025-07-07",
      "open": "188.41",
      "high": "188.775",
      "low": "184.72",
      "close": "185.99",
      "volume": "769014"
    },
    {
      "date": "2025-07-08",
      "open": "186.27",
      "high": "189.53",
      "low": "185.37",
      "close": "188.25",
      "volume": "1508625"
    },
    {
      "date": "2025-07-09",
      "open": "188.65",
      "high": "188.65",
      "low": "185.74",
      "close": "186.57",
      "volume": "583470"
    },
    {
      "date": "2025-07-10",
      "open": "187.27",
      "high": "189.30",
      "low": "186.18",
      "close": "186.38",
      "volume": "586297"
    },
    {
      "date": "2025-07-11",
      "open": "186.67",
      "high": "188.29",
      "low": "185.25",
      "close": "188.09",
      "volume": "619727"
    },
    {
      "date": "2025-07-14",
      "open": "189.99",
      "high": "190.77",
      "low": "187.295",
      "close": "188.48",
      "volume": "879606"
    },
    {
      "date": "2025-07-15",
      "open": "188.40",
      "high": "188.96",
      "low": "184.20",
      "close": "184.66",
      "volume": "571265"
    },
    {
      "date": "2025-07-16",
      "open": "184.75",
      "high": "185.4775",
      "low": "183.235",
      "close": "184.01",
      "volume": "968127"
    },
    {
      "date": "2025-07-17",
      "open": "183.10",
      "high": "185.44",
      "low": "181.32",
      "close": "182.58",
      "volume": "1013896"
    },
    {
      "date": "2025-07-18",
      "open": "183.73",
      "high": "184.75",
      "low": "182.10",
      "close": "184.08",
      "volume": "594447"
    },
    {
      "date": "2025-07-21",
      "open": "184.57",
      "high": "185.18",
      "low": "182.99",
      "close": "183.01",
      "volume": "617951"
    },
    {
      "date": "2025-07-22",
      "open": "183.45",
      "high": "185.50",
      "low": "183.45",
      "close": "184.26",
      "volume": "606483"
    },
    {
      "date": "2025-07-23",
      "open": "184.87",
      "high": "187.25",
      "low": "184.45",
      "close": "186.49",
      "volume": "957119"
    },
    {
      "date": "2025-07-24",
      "open": "184.38",
      "high": "187.02",
      "low": "182.825",
      "close": "184.19",
      "volume": "793818"
    },
    {
      "date": "2025-07-25",
      "open": "185.50",
      "high": "188.29",
      "low": "184.435",
      "close": "188.14",
      "volume": "651064"
    },
    {
      "date": "2025-07-28",
      "open": "188.23",
      "high": "188.90",
      "low": "186.3131",
      "close": "187.58",
      "volume": "761985"
    },
    {
      "date": "2025-07-29",
      "open": "187.21",
      "high": "187.21",
      "low": "183.50",
      "close": "184.58",
      "volume": "711641"
    },
    {
      "date": "2025-07-30",
      "open": "187.37",
      "high": "188.37",
      "low": "185.4225",
      "close": "187.38",
      "volume": "678144"
    },
    {
      "date": "2025-07-31",
      "open": "185.21",
      "high": "186.3875",
      "low": "184.00",
      "close": "185.13",
      "volume": "600332"
    },
    {
      "date": "2025-08-01",
      "open": "184.15",
      "high": "184.825",
      "low": "182.00",
      "close": "182.97",
      "volume": "1110737"
    },
    {
      "date": "2025-08-04",
      "open": "183.55",
      "high": "185.5325",
      "low": "182.07",
      "close": "184.79",
      "volume": "678490"
    },
    {
      "date": "2025-08-05",
      "open": "183.31",
      "high": "184.375",
      "low": "181.86",
      "close": "182.23",
      "volume": "858334"
    },
    {
      "date": "2025-08-06",
      "open": "182.70",
      "high": "184.80",
      "low": "181.00",
      "close": "184.39",
      "volume": "734745"
    },
    {
      "date": "2025-08-07",
      "open": "184.89",
      "high": "185.97",
      "low": "181.76",
      "close": "185.01",
      "volume": "1454818"
    },
    {
      "date": "2025-08-08",
      "open": "173.94",
      "high": "179.68",
      "low": "170.1801",
      "close": "172.84",
      "volume": "3206989"
    },
    {
      "date": "2025-08-11",
      "open": "173.69",
      "high": "177.32",
      "low": "173.25",
      "close": "174.86",
      "volume": "1604069"
    },
    {
      "date": "2025-08-12",
      "open": "175.53",
      "high": "176.915",
      "low": "174.46",
      "close": "176.71",
      "volume": "1108999"
    },
    {
      "date": "2025-08-13",
      "open": "176.60",
      "high": "176.71",
      "low": "173.72",
      "close": "175.17",
      "volume": "1077134"
    },
    {
      "date": "2025-08-14",
      "open": "174.24",
      "high": "174.5373",
      "low": "171.96",
      "close": "172.91",
      "volume": "1130404"
    },
    {
      "date": "2025-08-15",
      "open": "173.45",
      "high": "174.33",
      "low": "172.4555",
      "close": "172.84",
      "volume": "678837"
    },
    {
      "date": "2025-08-18",
      "open": "173.07",
      "high": "174.64",
      "low": "172.15",
      "close": "173.88",
      "volume": "1222060"
    },
    {
      "date": "2025-08-19",
      "open": "174.645",
      "high": "177.09",
      "low": "174.145",
      "close": "175.91",
      "volume": "1188146"
    },
    {
      "date": "2025-08-20",
      "open": "175.66",
      "high": "176.025",
      "low": "173.05",
      "close": "173.23",
      "volume": "1009045"
    },
    {
      "date": "2025-08-21",
      "open": "172.40",
      "high": "174.27",
      "low": "172.015",
      "close": "173.93",
      "volume": "916731"
    },
    {
      "date": "2025-08-22",
      "open": "174.18",
      "high": "177.59",
      "low": "174.18",
      "close": "177.33",
      "volume": "1027263"
    },
    {
      "date": "2025-08-25",
      "open": "177.44",
      "high": "178.58",
      "low": "176.665",
      "close": "176.76",
      "volume": "1105985"
    },
    {
      "date": "2025-08-26",
      "open": "177.11",
      "high": "178.49",
      "low": "174.09",
      "close": "174.72",
      "volume": "1053558"
    },
    {
      "date": "2025-08-27",
      "open": "174.67",
      "high": "175.91",
      "low": "174.25",
      "close": "174.84",
      "volume": "984735"
    },
    {
      "date": "2025-08-28",
      "open": "174.53",
      "high": "175.00",
      "low": "171.04",
      "close": "172.38",
      "volume": "1268590"
    },
    {
      "date": "2025-08-29",
      "open": "172.50",
      "high": "173.865",
      "low": "171.51",
      "close": "172.55",
      "volume": "871389"
    },
    {
      "date": "2025-09-02",
      "open": "170.66",
      "high": "172.04",
      "low": "170.40",
      "close": "171.28",
      "volume": "1400060"
    },
    {
      "date": "2025-09-03",
      "open": "170.90",
      "high": "172.54",
      "low": "170.90",
      "close": "171.57",
      "volume": "608128"
    },
    {
      "date": "2025-09-04",
      "open": "167.05",
      "high": "171.225",
      "low": "162.9607",
      "close": "169.37",
      "volume": "1708125"
    },
    {
      "date": "2025-09-05",
      "open": "169.00",
      "high": "170.6925",
      "low": "167.84",
      "close": "168.85",
      "volume": "1073408"
    },
    {
      "date": "2025-09-08",
      "open": "168.51",
      "high": "168.83",
      "low": "166.92",
      "close": "167.48",
      "volume": "1078538"
    },
    {
      "date": "2025-09-09",
      "open": "167.08",
      "high": "168.61",
      "low": "165.99",
      "close": "168.12",
      "volume": "1284753"
    },
    {
      "date": "2025-09-10",
      "open": "167.80",
      "high": "167.80",
      "low": "163.89",
      "close": "166.08",
      "volume": "1119749"
    },
    {
      "date": "2025-09-11",
      "open": "166.28",
      "high": "168.22",
      "low": "165.455",
      "close": "167.16",
      "volume": "842952"
    },
    {
      "date": "2025-09-12",
      "open": "167.81",
      "high": "167.81",
      "low": "165.875",
      "close": "166.69",
      "volume": "874277"
    },
    {
      "date": "2025-09-15",
      "open": "167.26",
      "high": "168.42",
      "low": "165.03",
      "close": "165.14",
      "volume": "926959"
    },
    {
      "date": "2025-09-16",
      "open": "165.04",
      "high": "166.00",
      "low": "163.26",
      "close": "165.61",
      "volume": "1126647"
    },
    {
      "date": "2025-09-17",
      "open": "165.65",
      "high": "166.58",
      "low": "163.65",
      "close": "164.30",
      "volume": "1058063"
    },
    {
      "date": "2025-09-18",
      "open": "163.50",
      "high": "163.50",
      "low": "158.35",
      "close": "159.78",
      "volume": "1677140"
    },
    {
      "date": "2025-09-19",
      "open": "160.80",
      "high": "160.80",
      "low": "157.475",
      "close": "158.24",
      "volume": "2097171"
    },
    {
      "date": "2025-09-22",
      "open": "158.10",
      "high": "160.20",
      "low": "158.05",
      "close": "159.56",
      "volume": "1111379"
    },
    {
      "date": "2025-09-23",
      "open": "159.27",
      "high": "159.925",
      "low": "157.935",
      "close": "159.64",
      "volume": "1195881"
    },
    {
      "date": "2025-09-24",
      "open": "159.50",
      "high": "161.90",
      "low": "159.50",
      "close": "161.75",
      "volume": "1304268"
    },
    {
      "date": "2025-09-25",
      "open": "161.82",
      "high": "164.02",
      "low": "160.68",
      "close": "163.01",
      "volume": "1288602"
    },
    {
      "date": "2025-09-26",
      "open": "163.71",
      "high": "163.998",
      "low": "160.93",
      "close": "162.53",
      "volume": "1241007"
    },
    {
      "date": "2025-09-29",
      "open": "163.15",
      "high": "166.86",
      "low": "162.88",
      "close": "166.76",
      "volume": "1499381"
    },
    {
      "date": "2025-09-30",
      "open": "166.00",
      "high": "166.44",
      "low": "164.635",
      "close": "166.15",
      "volume": "1370338"
    },
    {
      "date": "2025-10-01",
      "open": "165.26",
      "high": "166.13",
      "low": "160.625",
      "close": "162.81",
      "volume": "1436099"
    },
    {
      "date": "2025-10-02",
      "open": "162.39",
      "high": "165.88",
      "low": "162.39",
      "close": "165.06",
      "volume": "989052"
    },
    {
      "date": "2025-10-03",
      "open": "164.53",
      "high": "166.9225",
      "low": "163.97",
      "close": "166.49",
      "volume": "872652"
    },
    {
      "date": "2025-10-06",
      "open": "166.30",
      "high": "167.595",
      "low": "164.91",
      "close": "167.11",
      "volume": "968991"
    },
    {
      "date": "2025-10-07",
      "open": "166.02",
      "high": "167.35",
      "low": "164.415",
      "close": "166.56",
      "volume": "974851"
    },
    {
      "date": "2025-10-08",
      "open": "166.75",
      "high": "167.54",
      "low": "164.63",
      "close": "165.87",
      "volume": "1091716"
    },
    {
      "date": "2025-10-09",
      "open": "165.92",
      "high": "168.86",
      "low": "165.887",
      "close": "167.75",
      "volume": "868622"
    },
    {
      "date": "2025-10-10",
      "open": "167.54",
      "high": "168.52",
      "low": "163.25",
      "close": "163.33",
      "volume": "1021810"
    },
    {
      "date": "2025-10-13",
      "open": "164.915",
      "high": "172.63",
      "low": "163.52",
      "close": "171.96",
      "volume": "1577576"
    },
    {
      "date": "2025-10-14",
      "open": "171.15",
      "high": "171.89",
      "low": "169.63",
      "close": "169.83",
      "volume": "1563822"
    },
    {
      "date": "2025-10-15",
      "open": "170.00",
      "high": "174.00",
      "low": "170.00",
      "close": "172.53",
      "volume": "681842"
    },
    {
      "date": "2025-10-16",
      "open": "172.47",
      "high": "173.14",
      "low": "170.821",
      "close": "172.74",
      "volume": "664272"
    },
    {
      "date": "2025-10-17",
      "open": "173.80",
      "high": "181.00",
      "low": "173.525",
      "close": "177.48",
      "volume": "1817057"
    },
    {
      "date": "2025-10-20",
      "open": "177.72",
      "high": "179.18",
      "low": "176.16",
      "close": "179.07",
      "volume": "674346"
    },
    {
      "date": "2025-10-21",
      "open": "179.22",
      "high": "180.39",
      "low": "176.915",
      "close": "178.03",
      "volume": "876356"
    },
    {
      "date": "2025-10-22",
      "open": "177.87",
      "high": "179.29",
      "low": "176.87",
      "close": "178.78",
      "volume": "889856"
    },
    {
      "date": "2025-10-23",
      "open": "177.40",
      "high": "177.7725",
      "low": "175.00",
      "close": "176.39",
      "volume": "723677"
    },
    {
      "date": "2025-10-24",
      "open": "176.37",
      "high": "177.025",
      "low": "173.77",
      "close": "175.54",
      "volume": "905078"
    },
    {
      "date": "2025-10-27",
      "open": "176.68",
      "high": "176.9218",
      "low": "174.21",
      "close": "174.31",
      "volume": "726719"
    },
    {
      "date": "2025-10-28",
      "open": "175.46",
      "high": "175.46",
      "low": "172.00",
      "close": "172.56",
      "volume": "589587"
    },
    {
      "date": "2025-10-29",
      "open": "171.28",
      "high": "172.46",
      "low": "168.00",
      "close": "170.82",
      "volume": "700871"
    },
    {
      "date": "2025-10-30",
      "open": "168.26",
      "high": "168.555",
      "low": "161.96",
      "close": "165.42",
      "volume": "1358041"
    },
    {
      "date": "2025-10-31",
      "open": "165.52",
      "high": "166.25",
      "low": "162.59",
      "close": "163.58",
      "volume": "1083021"
    },
    {
      "date": "2025-11-03",
      "open": "163.19",
      "high": "163.273",
      "low": "160.18",
      "close": "161.04",
      "volume": "1396738"
    },
    {
      "date": "2025-11-04",
      "open": "160.00",
      "high": "162.875",
      "low": "159.00",
      "close": "162.19",
      "volume": "1526277"
    },
    {
      "date": "2025-11-05",
      "open": "161.99",
      "high": "167.02",
      "low": "161.30",
      "close": "165.76",
      "volume": "2062708"
    },
    {
      "date": "2025-11-06",
      "open": "165.47",
      "high": "165.765",
      "low": "160.22",
      "close": "160.73",
      "volume": "1706808"
    },
    {
      "date": "2025-11-07",
      "open": "156.24",
      "high": "165.48",
      "low": "156.00",
      "close": "165.03",
      "volume": "2597971"
    },
    {
      "date": "2025-11-10",
      "open": "167.16",
      "high": "168.04",
      "low": "160.185",
      "close": "161.74",
      "volume": "1297742"
    },
    {
      "date": "2025-11-11",
      "open": "161.36",
      "high": "164.44",
      "low": "160.00",
      "close": "163.98",
      "volume": "1068778"
    },
    {
      "date": "2025-11-12",
      "open": "163.67",
      "high": "169.025",
      "low": "163.40",
      "close": "167.59",
      "volume": "1213769"
    },
    {
      "date": "2025-11-13",
      "open": "166.94",
      "high": "169.79",
      "low": "166.77",
      "close": "168.10",
      "volume": "985712"
    },
    {
      "date": "2025-11-14",
      "open": "166.64",
      "high": "168.115",
      "low": "165.73",
      "close": "167.345",
      "volume": "741569"
    },
    {
      "date": "2025-11-17",
      "open": "168.18",
      "high": "171.40",
      "low": "166.85",
      "close": "169.71",
      "volume": "1421210"
    },
    {
      "date": "2025-11-18",
      "open": "168.25",
      "high": "171.6269",
      "low": "168.25",
      "close": "170.99",
      "volume": "862524"
    },
    {
      "date": "2025-11-19",
      "open": "171.02",
      "high": "171.55",
      "low": "167.14",
      "close": "167.20",
      "volume": "799726"
    },
    {
      "date": "2025-11-20",
      "open": "167.42",
      "high": "169.41",
      "low": "165.70",
      "close": "166.26",
      "volume": "782170"
    },
    {
      "date": "2025-11-21",
      "open": "168.46",
      "high": "174.345",
      "low": "167.305",
      "close": "173.43",
      "volume": "1253831"
    },
    {
      "date": "2025-11-24",
      "open": "173.26",
      "high": "173.35",
      "low": "169.70",
      "close": "170.71",
      "volume": "865790"
    },
    {
      "date": "2025-11-25",
      "open": "171.35",
      "high": "175.57",
      "low": "171.01",
      "close": "175.45",
      "volume": "935947"
    },
    {
      "date": "2025-11-26",
      "open": "174.91",
      "high": "178.675",
      "low": "174.91",
      "close": "176.71",
      "volume": "795980"
    },
    {
      "date": "2025-11-28",
      "open": "176.76",
      "high": "177.58",
      "low": "175.22",
      "close": "175.25",
      "volume": "363195"
    },
    {
      "date": "2025-12-01",
      "open": "174.02",
      "high": "174.50",
      "low": "170.28",
      "close": "170.91",
      "volume": "1128383"
    },
    {
      "date": "2025-12-02",
      "open": "170.73",
      "high": "170.7711",
      "low": "168.05",
      "close": "169.92",
      "volume": "752935"
    },
    {
      "date": "2025-12-03",
      "open": "169.42",
      "high": "170.70",
      "low": "168.00",
      "close": "169.00",
      "volume": "835427"
    },
    {
      "date": "2025-12-04",
      "open": "169.50",
      "high": "169.69",
      "low": "166.18",
      "close": "167.13",
      "volume": "685637"
    },
    {
      "date": "2025-12-05",
      "open": "167.39",
      "high": "168.67",
      "low": "165.75",
      "close": "166.27",
      "volume": "867218"
    },
    {
      "date": "2025-12-08",
      "open": "166.72",
      "high": "167.445",
      "low": "164.66",
      "close": "165.05",
      "volume": "636722"
    },
    {
      "date": "2025-12-09",
      "open": "165.17",
      "high": "166.745",
      "low": "164.56",
      "close": "164.95",
      "volume": "702278"
    },
    {
      "date": "2025-12-10",
      "open": "164.95",
      "high": "167.09",
      "low": "164.514",
      "close": "166.21",
      "volume": "870762"
    },
    {
      "date": "2025-12-11",
      "open": "166.21",
      "high": "169.12",
      "low": "166.21",
      "close": "167.36",
      "volume": "591112"
    },
    {
      "date": "2025-12-12",
      "open": "168.31",
      "high": "170.795",
      "low": "167.395",
      "close": "168.24",
      "volume": "646388"
    },
    {
      "date": "2025-12-15",
      "open": "168.32",
      "high": "169.91",
      "low": "167.605",
      "close": "169.71",
      "volume": "732021"
    },
    {
      "date": "2025-12-16",
      "open": "168.75",
      "high": "170.55",
      "low": "165.10",
      "close": "165.79",
      "volume": "776268"
    },
    {
      "date": "2025-12-17",
      "open": "169.87",
      "high": "172.1899",
      "low": "168.50",
      "close": "171.51",
      "volume": "1145332"
    },
    {
      "date": "2025-12-18",
      "open": "173.23",
      "high": "174.95",
      "low": "171.967",
      "close": "174.25",
      "volume": "1260967"
    },
    {
      "date": "2025-12-19",
      "open": "174.785",
      "high": "176.50",
      "low": "174.1652",
      "close": "175.77",
      "volume": "1894868"
    },
    {
      "date": "2025-12-22",
      "open": "175.46",
      "high": "176.49",
      "low": "173.53",
      "close": "173.69",
      "volume": "1137679"
    },
    {
      "date": "2025-12-23",
      "open": "172.80",
      "high": "173.25",
      "low": "166.41",
      "close": "167.17",
      "volume": "930352"
    },
    {
      "date": "2025-12-24",
      "open": "167.74",
      "high": "171.19",
      "low": "167.26",
      "close": "170.80",
      "volume": "450211"
    },
    {
      "date": "2025-12-26",
      "open": "170.62",
      "high": "170.94",
      "low": "169.37",
      "close": "170.75",
      "volume": "538889"
    },
    {
      "date": "2025-12-29",
      "open": "169.67",
      "high": "170.33",
      "low": "167.69",
      "close": "168.22",
      "volume": "647260"
    },
    {
      "date": "2025-12-30",
      "open": "167.32",
      "high": "168.28",
      "low": "166.77",
      "close": "167.40",
      "volume": "591942"
    },
    {
      "date": "2025-12-31",
      "open": "167.00",
      "high": "168.11",
      "low": "165.85",
      "close": "166.00",
      "volume": "595003"
    },
    {
      "date": "2026-01-02",
      "open": "165.74",
      "high": "171.445",
      "low": "165.74",
      "close": "171.36",
      "volume": "664297"
    },
    {
      "date": "2026-01-05",
      "open": "171.22",
      "high": "176.98",
      "low": "171.1325",
      "close": "174.32",
      "volume": "1004552"
    },
    {
      "date": "2026-01-06",
      "open": "173.72",
      "high": "179.65",
      "low": "173.2377",
      "close": "177.96",
      "volume": "928239"
    },
    {
      "date": "2026-01-07",
      "open": "178.08",
      "high": "182.91",
      "low": "177.855",
      "close": "180.79",
      "volume": "1255008"
    },
    {
      "date": "2026-01-08",
      "open": "179.70",
      "high": "181.62",
      "low": "178.56",
      "close": "180.57",
      "volume": "839729"
    },
    {
      "date": "2026-01-09",
      "open": "180.00",
      "high": "183.40",
      "low": "180.00",
      "close": "183.15",
      "volume": "719376"
    },
    {
      "date": "2026-01-12",
      "open": "182.63",
      "high": "188.21",
      "low": "180.725",
      "close": "188.03",
      "volume": "1529617"
    },
    {
      "date": "2026-01-13",
      "open": "186.05",
      "high": "189.88",
      "low": "185.12",
      "close": "189.74",
      "volume": "1116594"
    },
    {
      "date": "2026-01-14",
      "open": "187.97",
      "high": "189.82",
      "low": "186.90",
      "close": "189.09",
      "volume": "830742"
    },
    {
      "date": "2026-01-15",
      "open": "189.66",
      "high": "193.81",
      "low": "189.51",
      "close": "193.60",
      "volume": "1036611"
    },
    {
      "date": "2026-01-16",
      "open": "193.01",
      "high": "194.92",
      "low": "191.72",
      "close": "194.49",
      "volume": "877030"
    },
    {
      "date": "2026-01-20",
      "open": "194.33",
      "high": "197.00",
      "low": "192.105",
      "close": "194.75",
      "volume": "1142469"
    },
    {
      "date": "2026-01-21",
      "open": "194.77",
      "high": "195.62",
      "low": "189.19",
      "close": "191.36",
      "volume": "955634"
    },
    {
      "date": "2026-01-22",
      "open": "192.84",
      "high": "195.00",
      "low": "191.04",
      "close": "191.25",
      "volume": "724418"
    },
    {
      "date": "2026-01-23",
      "open": "190.87",
      "high": "192.66",
      "low": "189.3997",
      "close": "190.65",
      "volume": "733541"
    },
    {
      "date": "2026-01-26",
      "open": "188.685",
      "high": "190.10",
      "low": "184.32",
      "close": "186.14",
      "volume": "1122171"
    },
    {
      "date": "2026-01-27",
      "open": "185.62",
      "high": "188.53",
      "low": "184.53",
      "close": "184.96",
      "volume": "657055"
    },
    {
      "date": "2026-01-28",
      "open": "188.28",
      "high": "189.86",
      "low": "180.71",
      "close": "181.75",
      "volume": "735693"
    },
    {
      "date": "2026-01-29",
      "open": "181.91",
      "high": "184.795",
      "low": "180.53",
      "close": "184.02",
      "volume": "623086"
    },
    {
      "date": "2026-01-30",
      "open": "183.74",
      "high": "183.78",
      "low": "178.16",
      "close": "179.86",
      "volume": "983142"
    },
    {
      "date": "2026-02-02",
      "open": "181.10",
      "high": "183.28",
      "low": "178.35",
      "close": "182.60",
      "volume": "877232"
    },
    {
      "date": "2026-02-03",
      "open": "181.79",
      "high": "184.90",
      "low": "178.78",
      "close": "184.29",
      "volume": "676320"
    },
    {
      "date": "2026-02-04",
      "open": "185.00",
      "high": "187.8799",
      "low": "184.79",
      "close": "185.48",
      "volume": "757363"
    },
    {
      "date": "2026-02-05",
      "open": "186.94",
      "high": "190.00",
      "low": "184.91",
      "close": "185.96",
      "volume": "570552"
    },
    {
      "date": "2026-02-06",
      "open": "185.94",
      "high": "191.505",
      "low": "184.89",
      "close": "190.97",
      "volume": "1086100"
    },
    {
      "date": "2026-02-09",
      "open": "191.58",
      "high": "192.00",
      "low": "187.0001",
      "close": "187.67",
      "volume": "663115"
    },
    {
      "date": "2026-02-10",
      "open": "183.66",
      "high": "186.72",
      "low": "182.45",
      "close": "182.68",
      "volume": "933857"
    },
    {
      "date": "2026-02-11",
      "open": "183.63",
      "high": "184.66",
      "low": "181.53",
      "close": "183.37",
      "volume": "823528"
    },
    {
      "date": "2026-02-12",
      "open": "185.50",
      "high": "188.00",
      "low": "180.49",
      "close": "181.92",
      "volume": "1271109"
    },
    {
      "date": "2026-02-13",
      "open": "181.73",
      "high": "183.50",
      "low": "179.48",
      "close": "180.90",
      "volume": "1043628"
    },
    {
      "date": "2026-02-17",
      "open": "183.61",
      "high": "187.00",
      "low": "180.95",
      "close": "186.90",
      "volume": "1102198"
    },
    {
      "date": "2026-02-18",
      "open": "186.77",
      "high": "190.66",
      "low": "186.76",
      "close": "186.87",
      "volume": "1467427"
    },
    {
      "date": "2026-02-19",
      "open": "184.11",
      "high": "186.51",
      "low": "182.05",
      "close": "182.53",
      "volume": "2452800"
    },
    {
      "date": "2026-02-20",
      "open": "186.84",
      "high": "188.90",
      "low": "176.11",
      "close": "178.82",
      "volume": "2841793"
    },
    {
      "date": "2026-02-23",
      "open": "177.14",
      "high": "179.06",
      "low": "173.055",
      "close": "177.93",
      "volume": "1031232"
    },
    {
      "date": "2026-02-24",
      "open": "177.93",
      "high": "180.90",
      "low": "177.21",
      "close": "180.69",
      "volume": "916307"
    },
    {
      "date": "2026-02-25",
      "open": "180.69",
      "high": "181.89",
      "low": "179.54",
      "close": "181.78",
      "volume": "963182"
    },
    {
      "date": "2026-02-26",
      "open": "182.70",
      "high": "185.50",
      "low": "181.50",
      "close": "184.37",
      "volume": "881342"
    },
    {
      "date": "2026-02-27",
      "open": "183.11",
      "high": "183.11",
      "low": "177.90",
      "close": "182.87",
      "volume": "855393"
    },
    {
      "date": "2026-03-02",
      "open": "181.22",
      "high": "181.22",
      "low": "177.90",
      "close": "180.19",
      "volume": "639548"
    },
    {
      "date": "2026-03-03",
      "open": "177.53",
      "high": "181.87",
      "low": "176.15",
      "close": "181.23",
      "volume": "637894"
    },
    {
      "date": "2026-03-04",
      "open": "181.78",
      "high": "182.61",
      "low": "178.07",
      "close": "178.70",
      "volume": "1055573"
    },
    {
      "date": "2026-03-05",
      "open": "178.18",
      "high": "180.02",
      "low": "174.83",
      "close": "175.04",
      "volume": "929166"
    },
    {
      "date": "2026-03-06",
      "open": "173.01",
      "high": "173.01",
      "low": "167.34",
      "close": "171.54",
      "volume": "1064809"
    },
    {
      "date": "2026-03-09",
      "open": "169.03",
      "high": "172.76",
      "low": "164.71",
      "close": "172.50",
      "volume": "1242633"
    },
    {
      "date": "2026-03-10",
      "open": "171.00",
      "high": "174.22",
      "low": "170.63",
      "close": "172.14",
      "volume": "779418"
    },
    {
      "date": "2026-03-11",
      "open": "172.14",
      "high": "173.16",
      "low": "170.75",
      "close": "172.12",
      "volume": "518461"
    },
    {
      "date": "2026-03-12",
      "open": "170.76",
      "high": "171.09",
      "low": "168.41",
      "close": "169.44",
      "volume": "931130"
    },
    {
      "date": "2026-03-13",
      "open": "171.71",
      "high": "173.88",
      "low": "169.17",
      "close": "170.24",
      "volume": "587912"
    },
    {
      "date": "2026-03-16",
      "open": "171.42",
      "high": "172.25",
      "low": "170.575",
      "close": "171.23",
      "volume": "682648"
    },
    {
      "date": "2026-03-17",
      "open": "171.59",
      "high": "173.145",
      "low": "170.81",
      "close": "170.935",
      "volume": "492547"
    },
    {
      "date": "2026-03-18",
      "open": "169.47",
      "high": "169.93",
      "low": "166.37",
      "close": "168.60",
      "volume": "729195"
    },
    {
      "date": "2026-03-19",
      "open": "167.01",
      "high": "172.25",
      "low": "167.00",
      "close": "171.63",
      "volume": "1453445"
    },
    {
      "date": "2026-03-20",
      "open": "171.77",
      "high": "172.76",
      "low": "169.67",
      "close": "170.89",
      "volume": "1865360"
    },
    {
      "date": "2026-03-23",
      "open": "173.61",
      "high": "174.44",
      "low": "166.29",
      "close": "167.20",
      "volume": "1529359"
    },
    {
      "date": "2026-03-24",
      "open": "165.07",
      "high": "168.74",
      "low": "164.51",
      "close": "167.92",
      "volume": "920978"
    },
    {
      "date": "2026-03-25",
      "open": "168.44",
      "high": "169.52",
      "low": "164.96",
      "close": "169.08",
      "volume": "967701"
    },
    {
      "date": "2026-03-26",
      "open": "168.66",
      "high": "170.21",
      "low": "165.92",
      "close": "166.35",
      "volume": "711081"
    },
    {
      "date": "2026-03-27",
      "open": "165.39",
      "high": "166.03",
      "low": "158.89",
      "close": "160.18",
      "volume": "1105857"
    },
    {
      "date": "2026-03-30",
      "open": "161.09",
      "high": "163.50",
      "low": "159.99",
      "close": "162.32",
      "volume": "1182167"
    },
    {
      "date": "2026-03-31",
      "open": "164.17",
      "high": "167.18",
      "low": "162.5001",
      "close": "165.14",
      "volume": "1034565"
    },
    {
      "date": "2026-04-01",
      "open": "165.14",
      "high": "166.32",
      "low": "161.84",
      "close": "162.06",
      "volume": "1059179"
    },
    {
      "date": "2026-04-02",
      "open": "160.19",
      "high": "163.26",
      "low": "157.13",
      "close": "162.98",
      "volume": "979911"
    },
    {
      "date": "2026-04-06",
      "open": "162.29",
      "high": "163.9399",
      "low": "161.33",
      "close": "163.28",
      "volume": "1004644"
    },
    {
      "date": "2026-04-07",
      "open": "163.07",
      "high": "163.28",
      "low": "159.75",
      "close": "159.94",
      "volume": "1277554"
    },
    {
      "date": "2026-04-08",
      "open": "166.60",
      "high": "169.10",
      "low": "166.045",
      "close": "166.78",
      "volume": "1134957"
    },
    {
      "date": "2026-04-09",
      "open": "165.07",
      "high": "166.329",
      "low": "163.51",
      "close": "164.58",
      "volume": "966298"
    },
    {
      "date": "2026-04-10",
      "open": "164.74",
      "high": "165.49",
      "low": "162.825",
      "close": "163.69",
      "volume": "752062"
    },
    {
      "date": "2026-04-13",
      "open": "163.32",
      "high": "163.32",
      "low": "159.795",
      "close": "162.48",
      "volume": "1134398"
    },
    {
      "date": "2026-04-14",
      "open": "162.40",
      "high": "164.72",
      "low": "162.12",
      "close": "164.29",
      "volume": "751612"
    },
    {
      "date": "2026-04-15",
      "open": "163.01",
      "high": "164.81",
      "low": "162.285",
      "close": "163.03",
      "volume": "1029748"
    },
    {
      "date": "2026-04-16",
      "open": "161.95",
      "high": "162.681",
      "low": "159.01",
      "close": "159.95",
      "volume": "1218281"
    },
    {
      "date": "2026-04-17",
      "open": "162.00",
      "high": "167.54",
      "low": "161.85",
      "close": "165.08",
      "volume": "1212254"
    },
    {
      "date": "2026-04-20",
      "open": "163.61",
      "high": "164.41",
      "low": "162.42",
      "close": "163.80",
      "volume": "897740"
    },
    {
      "date": "2026-04-21",
      "open": "163.78",
      "high": "164.2225",
      "low": "160.0501",
      "close": "161.05",
      "volume": "770809"
    },
    {
      "date": "2026-04-22",
      "open": "161.19",
      "high": "161.69",
      "low": "157.36",
      "close": "158.15",
      "volume": "911216"
    },
    {
      "date": "2026-04-23",
      "open": "158.69",
      "high": "160.98",
      "low": "158.12",
      "close": "160.44",
      "volume": "921347"
    },
    {
      "date": "2026-04-24",
      "open": "160.46",
      "high": "161.57",
      "low": "159.08",
      "close": "159.78",
      "volume": "1119826"
    },
    {
      "date": "2026-04-27",
      "open": "159.64",
      "high": "160.26",
      "low": "156.92",
      "close": "157.87",
      "volume": "1394804"
    },
    {
      "date": "2026-04-28",
      "open": "158.26",
      "high": "159.99",
      "low": "157.08",
      "close": "158.31",
      "volume": "1053727"
    },
    {
      "date": "2026-04-29",
      "open": "158.19",
      "high": "161.245",
      "low": "158.08",
      "close": "159.82",
      "volume": "1254710"
    },
    {
      "date": "2026-04-30",
      "open": "160.40",
      "high": "162.59",
      "low": "160.01",
      "close": "160.99",
      "volume": "1064933"
    },
    {
      "date": "2026-05-01",
      "open": "160.87",
      "high": "162.01",
      "low": "157.495",
      "close": "158.29",
      "volume": "1288590"
    },
    {
      "date": "2026-05-04",
      "open": "158.32",
      "high": "159.36",
      "low": "153.825",
      "close": "155.88",
      "volume": "1081060"
    },
    {
      "date": "2026-05-05",
      "open": "155.75",
      "high": "158.73",
      "low": "155.2201",
      "close": "158.03",
      "volume": "697180"
    },
    {
      "date": "2026-05-06",
      "open": "160.988",
      "high": "162.02",
      "low": "158.04",
      "close": "159.685",
      "volume": "1193122"
    },
    {
      "date": "2026-05-07",
      "open": "158.35",
      "high": "160.41",
      "low": "155.8925",
      "close": "157.93",
      "volume": "2227654"
    },
    {
      "date": "2026-05-08",
      "open": "171.95",
      "high": "183.52",
      "low": "171.00",
      "close": "177.38",
      "volume": "2907357"
    },
    {
      "date": "2026-05-11",
      "open": "177.40",
      "high": "183.73",
      "low": "176.94",
      "close": "183.54",
      "volume": "2263693"
    },
    {
      "date": "2026-05-12",
      "open": "184.35",
      "high": "185.10",
      "low": "180.70",
      "close": "183.57",
      "volume": "1355878"
    },
    {
      "date": "2026-05-13",
      "open": "183.45",
      "high": "183.45",
      "low": "176.52",
      "close": "179.30",
      "volume": "1423654"
    },
    {
      "date": "2026-05-14",
      "open": "180.29",
      "high": "180.34",
      "low": "176.845",
      "close": "177.06",
      "volume": "1146168"
    },
    {
      "date": "2026-05-15",
      "open": "179.32",
      "high": "181.97",
      "low": "176.35",
      "close": "177.97",
      "volume": "967250"
    },
    {
      "date": "2026-05-18",
      "open": "176.59",
      "high": "178.5048",
      "low": "176.02",
      "close": "177.14",
      "volume": "995058"
    },
    {
      "date": "2026-05-19",
      "open": "177.23",
      "high": "177.75",
      "low": "173.69",
      "close": "173.82",
      "volume": "1401471"
    },
    {
      "date": "2026-05-20",
      "open": "173.82",
      "high": "179.58",
      "low": "170.41",
      "close": "178.34",
      "volume": "1622486"
    },
    {
      "date": "2026-05-21",
      "open": "177.52",
      "high": "180.50",
      "low": "174.855",
      "close": "178.05",
      "volume": "855780"
    },
    {
      "date": "2026-05-22",
      "open": "178.03",
      "high": "179.18",
      "low": "175.7075",
      "close": "177.57",
      "volume": "718653"
    },
    {
      "date": "2026-05-26",
      "open": "179.22",
      "high": "182.39",
      "low": "177.58",
      "close": "182.20",
      "volume": "1424388"
    },
    {
      "date": "2026-05-27",
      "open": "184.21",
      "high": "184.90",
      "low": "179.63",
      "close": "181.49",
      "volume": "1058960"
    },
    {
      "date": "2026-05-28",
      "open": "180.24",
      "high": "182.68",
      "low": "179.04",
      "close": "180.35",
      "volume": "959154"
    },
    {
      "date": "2026-05-29",
      "open": "179.75",
      "high": "185.58",
      "low": "178.985",
      "close": "180.62",
      "volume": "945190"
    },
    {
      "date": "2026-06-01",
      "open": "179.85",
      "high": "181.11",
      "low": "175.00",
      "close": "175.40",
      "volume": "1091952"
    },
    {
      "date": "2026-06-02",
      "open": "172.57",
      "high": "172.57",
      "low": "169.06",
      "close": "170.94",
      "volume": "503854"
    },
    {
      "date": "2026-06-03",
      "open": "170.94",
      "high": "172.6328",
      "low": "163.33",
      "close": "166.19",
      "volume": "1398540"
    },
    {
      "date": "2026-06-04",
      "open": "168.05",
      "high": "168.53",
      "low": "160.00",
      "close": "161.30",
      "volume": "1926166"
    },
    {
      "date": "2026-06-05",
      "open": "163.61",
      "high": "170.83",
      "low": "162.75",
      "close": "170.46",
      "volume": "1397929"
    },
    {
      "date": "2026-06-08",
      "open": "169.48",
      "high": "170.1199",
      "low": "165.46",
      "close": "167.78",
      "volume": "899723"
    },
    {
      "date": "2026-06-09",
      "open": "166.92",
      "high": "169.25",
      "low": "163.455",
      "close": "164.00",
      "volume": "1139804"
    },
    {
      "date": "2026-06-10",
      "open": "164.00",
      "high": "168.10",
      "low": "162.83",
      "close": "164.24",
      "volume": "955512"
    },
    {
      "date": "2026-06-11",
      "open": "164.25",
      "high": "168.525",
      "low": "163.60",
      "close": "167.70",
      "volume": "942433"
    },
    {
      "date": "2026-06-12",
      "open": "168.97",
      "high": "170.28",
      "low": "166.045",
      "close": "167.86",
      "volume": "729361"
    },
    {
      "date": "2026-06-15",
      "open": "166.51",
      "high": "170.49",
      "low": "165.17",
      "close": "167.54",
      "volume": "1570275"
    },
    {
      "date": "2026-06-16",
      "open": "167.42",
      "high": "169.89",
      "low": "166.17",
      "close": "168.23",
      "volume": "1303493"
    },
    {
      "date": "2026-06-17",
      "open": "167.39",
      "high": "176.18",
      "low": "167.005",
      "close": "173.54",
      "volume": "1239962"
    },
    {
      "date": "2026-06-18",
      "open": "175.18",
      "high": "181.32",
      "low": "174.78",
      "close": "177.75",
      "volume": "1797738"
    },
    {
      "date": "2026-06-22",
      "open": "179.26",
      "high": "184.61",
      "low": "178.01",
      "close": "179.77",
      "volume": "1457911"
    },
    {
      "date": "2026-06-23",
      "open": "179.55",
      "high": "181.86",
      "low": "178.04",
      "close": "179.99",
      "volume": "1202082"
    },
    {
      "date": "2026-06-24",
      "open": "180.73",
      "high": "187.45",
      "low": "180.075",
      "close": "187.02",
      "volume": "1014045"
    },
    {
      "date": "2026-06-25",
      "open": "187.14",
      "high": "195.21",
      "low": "186.88",
      "close": "190.61",
      "volume": "1389446"
    },
    {
      "date": "2026-06-26",
      "open": "191.02",
      "high": "196.86",
      "low": "190.51",
      "close": "196.59",
      "volume": "2789710"
    },
    {
      "date": "2026-06-29",
      "open": "195.24",
      "high": "195.38",
      "low": "190.80",
      "close": "193.84",
      "volume": "1402109"
    },
    {
      "date": "2026-06-30",
      "open": "192.53",
      "high": "194.62",
      "low": "191.76",
      "close": "193.23",
      "volume": "768509"
    },
    {
      "date": "2026-07-01",
      "open": "194.19",
      "high": "194.19",
      "low": "191.06",
      "close": "191.48",
      "volume": "846749"
    },
    {
      "date": "2026-07-02",
      "open": "192.53",
      "high": "194.31",
      "low": "188.37",
      "close": "194.28",
      "volume": "873525"
    },
    {
      "date": "2026-07-06",
      "open": "191.51",
      "high": "192.58",
      "low": "185.76",
      "close": "186.01",
      "volume": "1155370"
    },
    {
      "date": "2026-07-07",
      "open": "186.29",
      "high": "189.29",
      "low": "184.81",
      "close": "187.03",
      "volume": "793315"
    },
    {
      "date": "2026-07-08",
      "open": "186.40",
      "high": "186.40",
      "low": "181.48",
      "close": "181.68",
      "volume": "934000"
    },
    {
      "date": "2026-07-09",
      "open": "182.90",
      "high": "189.21",
      "low": "182.37",
      "close": "187.04",
      "volume": "814066"
    },
    {
      "date": "2026-07-10",
      "open": "187.49",
      "high": "191.15",
      "low": "187.49",
      "close": "189.50",
      "volume": "808852"
    },
    {
      "date": "2026-07-13",
      "open": "191.97",
      "high": "193.57",
      "low": "190.545",
      "close": "192.03",
      "volume": "827822"
    },
    {
      "date": "2026-07-14",
      "open": "193.63",
      "high": "193.63",
      "low": "188.48",
      "close": "189.09",
      "volume": "653708"
    },
    {
      "date": "2026-07-15",
      "open": "187.34",
      "high": "193.285",
      "low": "186.995",
      "close": "189.86",
      "volume": "784430"
    },
    {
      "date": "2026-07-16",
      "open": "191.86",
      "high": "197.91",
      "low": "190.945",
      "close": "197.55",
      "volume": "822201"
    },
    {
      "date": "2026-07-17",
      "open": "199.15",
      "high": "200.11",
      "low": "195.46",
      "close": "197.03",
      "volume": "1184572"
    },
    {
      "date": "2026-07-20",
      "open": "197.39",
      "high": "199.86",
      "low": "195.49",
      "close": "196.26",
      "volume": "1024987"
    },
    {
      "date": "2026-07-21",
      "open": "195.25",
      "high": "195.9925",
      "low": "193.17",
      "close": "194.31",
      "volume": "655084"
    },
    {
      "date": "2026-07-22",
      "open": "193.79",
      "high": "194.96",
      "low": "189.16",
      "close": "191.43",
      "volume": "708411"
    },
    {
      "date": "2026-07-23",
      "open": "190.66",
      "high": "193.01",
      "low": "189.00",
      "close": "190.86",
      "volume": "622225"
    },
    {
      "date": "2026-07-24",
      "open": "191.52",
      "high": "195.43",
      "low": "190.395",
      "close": "193.27",
      "volume": "799910"
    },
    {
      "date": "2026-07-27",
      "open": "198.485",
      "high": "201.69",
      "low": "196.29",
      "close": "201.04",
      "volume": "914477"
    },
    {
      "date": "2026-07-28",
      "open": "204.60",
      "high": "205.50",
      "low": "202.6001",
      "close": "204.78",
      "volume": "678131"
    },
    {
      "date": "2026-07-29",
      "open": "204.13",
      "high": "210.2398",
      "low": "203.685",
      "close": "209.16",
      "volume": "982668"
    },
    {
      "date": "2026-07-30",
      "open": "207.66",
      "high": "210.24",
      "low": "205.80",
      "close": "208.22",
      "volume": "831427"
    },
    {
      "date": "2026-07-31",
      "open": "208.22",
      "high": "208.5576",
      "low": "205.065",
      "close": "205.44",
      "volume": "492549"
    },
    {
      "date": "2026-08-03",
      "open": "209.24",
      "high": "213.26",
      "low": "207.06",
      "close": "210.67",
      "volume": "838707"
    },
    {
      "date": "2026-08-04",
      "open": "209.43",
      "high": "211.3799",
      "low": "207.30",
      "close": "208.24",
      "volume": "825082"
    },
    {
      "date": "2026-08-05",
      "open": "209.86",
      "high": "210.94",
      "low": "207.46",
      "close": "208.50",
      "volume": "986096"
    }
  ]
}